Picture of CRH logo

CRH CRH News Story

0.000.00%
gb flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapSuper Stock

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:20220706:nRSF4284Ra&default-theme=true

RNS Number : 4284R  CRH PLC  06 July 2022

 6(th) July 2022
 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 5(th) July 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:                  191,004
 Highest price paid per share:                         €33.2850
 Lowest price paid per share:                          €32.0750
 Volume weighted average price paid:                   €32.4886

 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 14,890,479 of its
 ordinary shares in treasury which represents 1.923% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 759,249,859 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
 5(th) July 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:                   05/07/2022

 Aggregated Information

 Trading venue                           Currency     Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR          32.4886                        191,004

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

Shares
 316              33.24                  EUR          08:05:01                       Euronext Dublin (XMSM)  1535047
 189              33.25                  EUR          08:10:27                       Euronext Dublin (XMSM)  1545532
 91               33.25                  EUR          08:10:27                       Euronext Dublin (XMSM)  1545530
 288              33.16                  EUR          08:12:17                       Euronext Dublin (XMSM)  1549666
 310              33.21                  EUR          08:15:00                       Euronext Dublin (XMSM)  1554487
 30               33.23                  EUR          08:16:02                       Euronext Dublin (XMSM)  1556512
 300              33.23                  EUR          08:16:02                       Euronext Dublin (XMSM)  1556510
 274              33.29                  EUR          08:21:22                       Euronext Dublin (XMSM)  1564666
 2                33.29                  EUR          08:22:01                       Euronext Dublin (XMSM)  1565480
 287              33.19                  EUR          08:24:08                       Euronext Dublin (XMSM)  1568349
 57               33.22                  EUR          08:29:47                       Euronext Dublin (XMSM)  1577985
 78               33.22                  EUR          08:29:47                       Euronext Dublin (XMSM)  1577983
 139              33.22                  EUR          08:29:47                       Euronext Dublin (XMSM)  1577979
 270              33.22                  EUR          08:31:15                       Euronext Dublin (XMSM)  1581346
 281              33.21                  EUR          08:31:22                       Euronext Dublin (XMSM)  1581550
 142              33.21                  EUR          08:33:01                       Euronext Dublin (XMSM)  1584731
 138              33.21                  EUR          08:33:01                       Euronext Dublin (XMSM)  1584729
 73               33.21                  EUR          08:34:54                       Euronext Dublin (XMSM)  1588052
 1                33.21                  EUR          08:34:54                       Euronext Dublin (XMSM)  1588050
 101              33.21                  EUR          08:34:54                       Euronext Dublin (XMSM)  1588048
 101              33.21                  EUR          08:34:54                       Euronext Dublin (XMSM)  1588046
 290              33.19                  EUR          08:35:13                       Euronext Dublin (XMSM)  1588514
 22               33.18                  EUR          08:36:50                       Euronext Dublin (XMSM)  1591269
 300              33.18                  EUR          08:36:50                       Euronext Dublin (XMSM)  1591267
 294              33.08                  EUR          08:39:22                       Euronext Dublin (XMSM)  1596310
 304              33.11                  EUR          08:41:14                       Euronext Dublin (XMSM)  1599674
 273              33.13                  EUR          08:43:00                       Euronext Dublin (XMSM)  1603069
 36               33.17                  EUR          08:45:15                       Euronext Dublin (XMSM)  1606936
 300              33.17                  EUR          08:45:15                       Euronext Dublin (XMSM)  1606934
 326              33.17                  EUR          08:46:47                       Euronext Dublin (XMSM)  1609980
 294              33.15                  EUR          08:48:05                       Euronext Dublin (XMSM)  1612441
 15               33.15                  EUR          08:49:50                       Euronext Dublin (XMSM)  1615960
 259              33.15                  EUR          08:49:50                       Euronext Dublin (XMSM)  1615958
 325              33.14                  EUR          08:51:23                       Euronext Dublin (XMSM)  1618560
 270              33.16                  EUR          08:52:57                       Euronext Dublin (XMSM)  1621443
 274              33.22                  EUR          08:56:16                       Euronext Dublin (XMSM)  1626519
 64               33.14                  EUR          08:59:13                       Euronext Dublin (XMSM)  1630911
 216              33.14                  EUR          08:59:13                       Euronext Dublin (XMSM)  1630909
 333              33.09                  EUR          09:00:01                       Euronext Dublin (XMSM)  1632371
 149              33.08                  EUR          09:03:37                       Euronext Dublin (XMSM)  1637739
 148              33.08                  EUR          09:03:37                       Euronext Dublin (XMSM)  1637737
 231              33.08                  EUR          09:06:08                       Euronext Dublin (XMSM)  1640860
 82               33.08                  EUR          09:06:08                       Euronext Dublin (XMSM)  1640858
 242              32.98                  EUR          09:08:00                       Euronext Dublin (XMSM)  1643898
 50               32.98                  EUR          09:08:00                       Euronext Dublin (XMSM)  1643896
 111              32.94                  EUR          09:09:34                       Euronext Dublin (XMSM)  1648942
 200              32.94                  EUR          09:09:34                       Euronext Dublin (XMSM)  1648940
 87               32.91                  EUR          09:09:51                       Euronext Dublin (XMSM)  1649423
 256              32.92                  EUR          09:10:21                       Euronext Dublin (XMSM)  1650202
 32               32.92                  EUR          09:10:21                       Euronext Dublin (XMSM)  1650200
 200              32.92                  EUR          09:11:02                       Euronext Dublin (XMSM)  1651103
 270              32.92                  EUR          09:11:02                       Euronext Dublin (XMSM)  1651096
 130              32.94                  EUR          09:12:53                       Euronext Dublin (XMSM)  1653417
 200              32.94                  EUR          09:12:53                       Euronext Dublin (XMSM)  1653415
 312              32.94                  EUR          09:12:53                       Euronext Dublin (XMSM)  1653406
 216              32.90                  EUR          09:14:50                       Euronext Dublin (XMSM)  1656235
 52               32.90                  EUR          09:15:00                       Euronext Dublin (XMSM)  1656457
 197              32.90                  EUR          09:15:04                       Euronext Dublin (XMSM)  1656639
 137              32.90                  EUR          09:15:04                       Euronext Dublin (XMSM)  1656637
 63               32.90                  EUR          09:15:04                       Euronext Dublin (XMSM)  1656635
 31               32.91                  EUR          09:17:28                       Euronext Dublin (XMSM)  1661232
 104              32.91                  EUR          09:17:31                       Euronext Dublin (XMSM)  1661314
 200              32.91                  EUR          09:17:31                       Euronext Dublin (XMSM)  1661312
 322              32.91                  EUR          09:17:53                       Euronext Dublin (XMSM)  1661833
 308              32.88                  EUR          09:18:03                       Euronext Dublin (XMSM)  1662138
 284              32.89                  EUR          09:19:45                       Euronext Dublin (XMSM)  1664294
 287              32.89                  EUR          09:20:14                       Euronext Dublin (XMSM)  1665182
 194              32.89                  EUR          09:20:14                       Euronext Dublin (XMSM)  1665175
 187              32.90                  EUR          09:20:35                       Euronext Dublin (XMSM)  1665718
 135              32.90                  EUR          09:20:35                       Euronext Dublin (XMSM)  1665716
 200              32.90                  EUR          09:20:36                       Euronext Dublin (XMSM)  1665722
 248              32.90                  EUR          09:22:07                       Euronext Dublin (XMSM)  1667591
 42               32.90                  EUR          09:22:07                       Euronext Dublin (XMSM)  1667589
 333              32.87                  EUR          09:22:51                       Euronext Dublin (XMSM)  1668670
 313              32.83                  EUR          09:25:15                       Euronext Dublin (XMSM)  1672204
 297              32.89                  EUR          09:26:54                       Euronext Dublin (XMSM)  1674589
 311              32.88                  EUR          09:27:12                       Euronext Dublin (XMSM)  1674922
 200              32.85                  EUR          09:28:15                       Euronext Dublin (XMSM)  1677405
 99               32.85                  EUR          09:29:07                       Euronext Dublin (XMSM)  1678334
 211              32.83                  EUR          09:30:40                       Euronext Dublin (XMSM)  1680590
 93               32.83                  EUR          09:30:40                       Euronext Dublin (XMSM)  1680588
 324              32.81                  EUR          09:32:30                       Euronext Dublin (XMSM)  1682930
 273              32.83                  EUR          09:34:03                       Euronext Dublin (XMSM)  1684619
 158              32.84                  EUR          09:34:32                       Euronext Dublin (XMSM)  1685254
 158              32.84                  EUR          09:34:41                       Euronext Dublin (XMSM)  1685374
 334              32.79                  EUR          09:35:17                       Euronext Dublin (XMSM)  1686229
 144              32.80                  EUR          09:35:52                       Euronext Dublin (XMSM)  1686888
 169              32.80                  EUR          09:35:52                       Euronext Dublin (XMSM)  1686878
 312              32.78                  EUR          09:36:01                       Euronext Dublin (XMSM)  1687081
 279              32.73                  EUR          09:37:09                       Euronext Dublin (XMSM)  1688762
 242              32.70                  EUR          09:37:19                       Euronext Dublin (XMSM)  1689063
 60               32.70                  EUR          09:37:20                       Euronext Dublin (XMSM)  1689089
 26               32.72                  EUR          09:38:03                       Euronext Dublin (XMSM)  1689944
 138              32.72                  EUR          09:38:06                       Euronext Dublin (XMSM)  1690167
 136              32.73                  EUR          09:38:09                       Euronext Dublin (XMSM)  1690249
 269              32.73                  EUR          09:38:13                       Euronext Dublin (XMSM)  1690398
 42               32.73                  EUR          09:38:17                       Euronext Dublin (XMSM)  1690475
 293              32.72                  EUR          09:38:21                       Euronext Dublin (XMSM)  1690560
 183              32.72                  EUR          09:38:21                       Euronext Dublin (XMSM)  1690558
 81               32.72                  EUR          09:38:22                       Euronext Dublin (XMSM)  1690573
 43               32.72                  EUR          09:38:22                       Euronext Dublin (XMSM)  1690571
 212              32.72                  EUR          09:38:25                       Euronext Dublin (XMSM)  1690663
 11               32.72                  EUR          09:38:44                       Euronext Dublin (XMSM)  1691003
 307              32.72                  EUR          09:38:48                       Euronext Dublin (XMSM)  1691152
 277              32.72                  EUR          09:38:50                       Euronext Dublin (XMSM)  1691181
 11               32.72                  EUR          09:39:09                       Euronext Dublin (XMSM)  1691598
 51               32.72                  EUR          09:39:09                       Euronext Dublin (XMSM)  1691600
 212              32.72                  EUR          09:39:11                       Euronext Dublin (XMSM)  1691631
 62               32.72                  EUR          09:39:11                       Euronext Dublin (XMSM)  1691629
 332              32.72                  EUR          09:40:20                       Euronext Dublin (XMSM)  1692993
 105              32.69                  EUR          09:40:42                       Euronext Dublin (XMSM)  1693478
 223              32.69                  EUR          09:40:42                       Euronext Dublin (XMSM)  1693476
 200              32.75                  EUR          09:41:44                       Euronext Dublin (XMSM)  1695159
 999              32.75                  EUR          09:42:19                       Euronext Dublin (XMSM)  1695859
 30               32.75                  EUR          09:42:19                       Euronext Dublin (XMSM)  1695857
 239              32.76                  EUR          09:42:45                       Euronext Dublin (XMSM)  1696382
 45               32.76                  EUR          09:42:50                       Euronext Dublin (XMSM)  1696511
 200              32.76                  EUR          09:42:50                       Euronext Dublin (XMSM)  1696509
 119              32.75                  EUR          09:42:50                       Euronext Dublin (XMSM)  1696507
 195              32.75                  EUR          09:42:50                       Euronext Dublin (XMSM)  1696505
 181              32.74                  EUR          09:44:09                       Euronext Dublin (XMSM)  1698049
 149              32.74                  EUR          09:44:09                       Euronext Dublin (XMSM)  1698047
 87               32.73                  EUR          09:45:13                       Euronext Dublin (XMSM)  1699741
 53               32.73                  EUR          09:45:13                       Euronext Dublin (XMSM)  1699743
 179              32.73                  EUR          09:45:22                       Euronext Dublin (XMSM)  1699923
 328              32.74                  EUR          09:46:55                       Euronext Dublin (XMSM)  1701477
 322              32.70                  EUR          09:48:32                       Euronext Dublin (XMSM)  1703196
 136              32.68                  EUR          09:49:21                       Euronext Dublin (XMSM)  1704190
 200              32.68                  EUR          09:49:21                       Euronext Dublin (XMSM)  1704188
 336              32.68                  EUR          09:49:21                       Euronext Dublin (XMSM)  1704177
 193              32.66                  EUR          09:49:46                       Euronext Dublin (XMSM)  1704886
 125              32.66                  EUR          09:49:46                       Euronext Dublin (XMSM)  1704884
 357              32.65                  EUR          09:49:49                       Euronext Dublin (XMSM)  1704947
 303              32.66                  EUR          09:50:16                       Euronext Dublin (XMSM)  1706757
 155              32.66                  EUR          09:50:36                       Euronext Dublin (XMSM)  1707253
 144              32.66                  EUR          09:50:36                       Euronext Dublin (XMSM)  1707251
 286              32.65                  EUR          09:51:02                       Euronext Dublin (XMSM)  1707832
 95               32.68                  EUR          09:53:01                       Euronext Dublin (XMSM)  1710523
 207              32.68                  EUR          09:53:01                       Euronext Dublin (XMSM)  1710525
 286              32.65                  EUR          09:55:20                       Euronext Dublin (XMSM)  1713546
 336              32.65                  EUR          09:55:27                       Euronext Dublin (XMSM)  1713687
 324              32.64                  EUR          09:57:11                       Euronext Dublin (XMSM)  1715358
 67               32.61                  EUR          09:58:17                       Euronext Dublin (XMSM)  1716605
 231              32.61                  EUR          09:58:17                       Euronext Dublin (XMSM)  1716602
 45               32.62                  EUR          09:59:37                       Euronext Dublin (XMSM)  1718192
 146              32.62                  EUR          09:59:37                       Euronext Dublin (XMSM)  1718190
 102              32.62                  EUR          09:59:37                       Euronext Dublin (XMSM)  1718188
 163              32.64                  EUR          10:00:37                       Euronext Dublin (XMSM)  1719624
 140              32.64                  EUR          10:00:37                       Euronext Dublin (XMSM)  1719622
 18               32.65                  EUR          10:05:06                       Euronext Dublin (XMSM)  1724742
 200              32.65                  EUR          10:05:06                       Euronext Dublin (XMSM)  1724739
 57               32.65                  EUR          10:05:06                       Euronext Dublin (XMSM)  1724737
 196              32.67                  EUR          10:07:38                       Euronext Dublin (XMSM)  1727640
 97               32.67                  EUR          10:07:38                       Euronext Dublin (XMSM)  1727642
 290              32.60                  EUR          10:09:39                       Euronext Dublin (XMSM)  1730291
 33               32.60                  EUR          10:11:12                       Euronext Dublin (XMSM)  1732356
 280              32.60                  EUR          10:11:12                       Euronext Dublin (XMSM)  1732354
 321              32.60                  EUR          10:13:05                       Euronext Dublin (XMSM)  1734690
 149              32.65                  EUR          10:15:00                       Euronext Dublin (XMSM)  1737078
 186              32.65                  EUR          10:15:00                       Euronext Dublin (XMSM)  1737076
 171              32.69                  EUR          10:17:18                       Euronext Dublin (XMSM)  1739607
 147              32.69                  EUR          10:17:18                       Euronext Dublin (XMSM)  1739604
 292              32.64                  EUR          10:18:18                       Euronext Dublin (XMSM)  1740692
 9                32.64                  EUR          10:18:20                       Euronext Dublin (XMSM)  1740764
 6                32.60                  EUR          10:21:17                       Euronext Dublin (XMSM)  1744231
 298              32.60                  EUR          10:21:17                       Euronext Dublin (XMSM)  1744220
 312              32.59                  EUR          10:22:31                       Euronext Dublin (XMSM)  1745639
 328              32.58                  EUR          10:23:02                       Euronext Dublin (XMSM)  1746202
 284              32.58                  EUR          10:23:21                       Euronext Dublin (XMSM)  1746571
 200              32.59                  EUR          10:25:12                       Euronext Dublin (XMSM)  1748536
 51               32.59                  EUR          10:26:38                       Euronext Dublin (XMSM)  1750070
 248              32.59                  EUR          10:26:38                       Euronext Dublin (XMSM)  1750068
 289              32.58                  EUR          10:27:45                       Euronext Dublin (XMSM)  1751578
 75               32.58                  EUR          10:30:01                       Euronext Dublin (XMSM)  1754533
 250              32.58                  EUR          10:30:01                       Euronext Dublin (XMSM)  1754531
 334              32.57                  EUR          10:32:18                       Euronext Dublin (XMSM)  1757729
 281              32.54                  EUR          10:33:07                       Euronext Dublin (XMSM)  1758525
 165              32.52                  EUR          10:34:04                       Euronext Dublin (XMSM)  1759538
 114              32.52                  EUR          10:34:04                       Euronext Dublin (XMSM)  1759536
 103              32.56                  EUR          10:37:05                       Euronext Dublin (XMSM)  1762751
 200              32.56                  EUR          10:37:05                       Euronext Dublin (XMSM)  1762749
 94               32.56                  EUR          10:37:05                       Euronext Dublin (XMSM)  1762746
 200              32.56                  EUR          10:37:05                       Euronext Dublin (XMSM)  1762744
 19               32.56                  EUR          10:37:05                       Euronext Dublin (XMSM)  1762742
 33               32.60                  EUR          10:38:46                       Euronext Dublin (XMSM)  1766448
 148              32.60                  EUR          10:38:46                       Euronext Dublin (XMSM)  1766443
 189              32.60                  EUR          10:38:46                       Euronext Dublin (XMSM)  1766441
 139              32.62                  EUR          10:39:33                       Euronext Dublin (XMSM)  1767445
 166              32.62                  EUR          10:39:33                       Euronext Dublin (XMSM)  1767443
 331              32.67                  EUR          10:40:49                       Euronext Dublin (XMSM)  1769124
 301              32.65                  EUR          10:44:02                       Euronext Dublin (XMSM)  1773126
 271              32.62                  EUR          10:44:14                       Euronext Dublin (XMSM)  1773476
 66               32.59                  EUR          10:45:26                       Euronext Dublin (XMSM)  1775045
 219              32.59                  EUR          10:45:26                       Euronext Dublin (XMSM)  1775041
 198              32.59                  EUR          10:45:33                       Euronext Dublin (XMSM)  1775248
 86               32.59                  EUR          10:45:33                       Euronext Dublin (XMSM)  1775246
 11               32.60                  EUR          10:45:40                       Euronext Dublin (XMSM)  1775401
 231              32.60                  EUR          10:45:41                       Euronext Dublin (XMSM)  1775464
 201              32.61                  EUR          10:46:05                       Euronext Dublin (XMSM)  1775906
 306              32.61                  EUR          10:46:05                       Euronext Dublin (XMSM)  1775908
 61               32.62                  EUR          10:46:18                       Euronext Dublin (XMSM)  1776240
 295              32.62                  EUR          10:46:40                       Euronext Dublin (XMSM)  1776735
 315              32.62                  EUR          10:46:40                       Euronext Dublin (XMSM)  1776733
 200              32.62                  EUR          10:46:44                       Euronext Dublin (XMSM)  1776791
 327              32.61                  EUR          10:46:46                       Euronext Dublin (XMSM)  1776818
 51               32.62                  EUR          10:48:28                       Euronext Dublin (XMSM)  1779186
 8                32.62                  EUR          10:48:28                       Euronext Dublin (XMSM)  1779184
 29               32.61                  EUR          10:49:25                       Euronext Dublin (XMSM)  1780126
 56               32.61                  EUR          10:49:25                       Euronext Dublin (XMSM)  1780124
 222              32.61                  EUR          10:49:25                       Euronext Dublin (XMSM)  1780122
 72               32.61                  EUR          10:49:28                       Euronext Dublin (XMSM)  1780208
 212              32.61                  EUR          10:49:28                       Euronext Dublin (XMSM)  1780210
 277              32.61                  EUR          10:49:28                       Euronext Dublin (XMSM)  1780204
 292              32.63                  EUR          10:51:21                       Euronext Dublin (XMSM)  1782680
 206              32.65                  EUR          10:57:46                       Euronext Dublin (XMSM)  1790669
 106              32.65                  EUR          10:57:46                       Euronext Dublin (XMSM)  1790663
 312              32.65                  EUR          10:58:49                       Euronext Dublin (XMSM)  1792209
 336              32.65                  EUR          10:59:29                       Euronext Dublin (XMSM)  1792879
 195              32.62                  EUR          11:01:50                       Euronext Dublin (XMSM)  1794862
 114              32.62                  EUR          11:01:52                       Euronext Dublin (XMSM)  1794898
 128              32.58                  EUR          11:03:01                       Euronext Dublin (XMSM)  1795804
 316              32.58                  EUR          11:03:01                       Euronext Dublin (XMSM)  1795801
 311              32.58                  EUR          11:03:01                       Euronext Dublin (XMSM)  1795799
 231              32.58                  EUR          11:03:08                       Euronext Dublin (XMSM)  1795892
 67               32.58                  EUR          11:03:08                       Euronext Dublin (XMSM)  1795890
 133              32.58                  EUR          11:03:08                       Euronext Dublin (XMSM)  1795888
 35               32.58                  EUR          11:03:08                       Euronext Dublin (XMSM)  1795886
 162              32.58                  EUR          11:03:46                       Euronext Dublin (XMSM)  1796209
 125              32.58                  EUR          11:03:46                       Euronext Dublin (XMSM)  1796207
 8                32.59                  EUR          11:04:02                       Euronext Dublin (XMSM)  1796375
 209              32.59                  EUR          11:04:02                       Euronext Dublin (XMSM)  1796358
 318              32.59                  EUR          11:04:16                       Euronext Dublin (XMSM)  1796558
 99               32.59                  EUR          11:04:16                       Euronext Dublin (XMSM)  1796556
 51               32.59                  EUR          11:05:06                       Euronext Dublin (XMSM)  1797072
 106              32.59                  EUR          11:05:06                       Euronext Dublin (XMSM)  1797068
 13               32.59                  EUR          11:05:06                       Euronext Dublin (XMSM)  1797066
 4                32.59                  EUR          11:05:07                       Euronext Dublin (XMSM)  1797077
 96               32.59                  EUR          11:05:14                       Euronext Dublin (XMSM)  1797119
 339              32.61                  EUR          11:06:33                       Euronext Dublin (XMSM)  1798064
 200              32.62                  EUR          11:06:56                       Euronext Dublin (XMSM)  1798354
 152              32.61                  EUR          11:07:10                       Euronext Dublin (XMSM)  1798545
 233              32.62                  EUR          11:07:58                       Euronext Dublin (XMSM)  1798937
 31               32.62                  EUR          11:07:58                       Euronext Dublin (XMSM)  1798935
 200              32.65                  EUR          11:10:14                       Euronext Dublin (XMSM)  1800372
 64               32.65                  EUR          11:10:14                       Euronext Dublin (XMSM)  1800374
 52               32.65                  EUR          11:10:14                       Euronext Dublin (XMSM)  1800370
 200              32.64                  EUR          11:10:40                       Euronext Dublin (XMSM)  1800653
 69               32.64                  EUR          11:10:40                       Euronext Dublin (XMSM)  1800655
 279              32.67                  EUR          11:13:39                       Euronext Dublin (XMSM)  1802234
 308              32.64                  EUR          11:14:00                       Euronext Dublin (XMSM)  1802547
 303              32.66                  EUR          11:14:00                       Euronext Dublin (XMSM)  1802477
 270              32.63                  EUR          11:15:00                       Euronext Dublin (XMSM)  1803446
 136              32.62                  EUR          11:17:55                       Euronext Dublin (XMSM)  1805060
 170              32.62                  EUR          11:17:55                       Euronext Dublin (XMSM)  1805058
 30               32.62                  EUR          11:17:55                       Euronext Dublin (XMSM)  1805056
 85               32.62                  EUR          11:17:55                       Euronext Dublin (XMSM)  1805028
 180              32.62                  EUR          11:17:55                       Euronext Dublin (XMSM)  1805026
 316              32.60                  EUR          11:19:30                       Euronext Dublin (XMSM)  1805956
 331              32.60                  EUR          11:20:28                       Euronext Dublin (XMSM)  1806772
 333              32.59                  EUR          11:22:16                       Euronext Dublin (XMSM)  1807683
 1                32.61                  EUR          11:22:48                       Euronext Dublin (XMSM)  1807965
 45               32.61                  EUR          11:22:48                       Euronext Dublin (XMSM)  1807969
 235              32.61                  EUR          11:22:48                       Euronext Dublin (XMSM)  1807967
 41               32.62                  EUR          11:23:23                       Euronext Dublin (XMSM)  1808247
 186              32.62                  EUR          11:23:23                       Euronext Dublin (XMSM)  1808245
 1                32.62                  EUR          11:23:23                       Euronext Dublin (XMSM)  1808240
 306              32.62                  EUR          11:24:50                       Euronext Dublin (XMSM)  1809148
 88               32.62                  EUR          11:29:13                       Euronext Dublin (XMSM)  1811712
 200              32.62                  EUR          11:29:13                       Euronext Dublin (XMSM)  1811710
 70               32.62                  EUR          11:29:13                       Euronext Dublin (XMSM)  1811676
 200              32.62                  EUR          11:29:13                       Euronext Dublin (XMSM)  1811674
 118              32.63                  EUR          11:30:55                       Euronext Dublin (XMSM)  1812792
 200              32.63                  EUR          11:30:55                       Euronext Dublin (XMSM)  1812790
 283              32.65                  EUR          11:33:51                       Euronext Dublin (XMSM)  1814142
 318              32.65                  EUR          11:34:03                       Euronext Dublin (XMSM)  1814252
 14               32.65                  EUR          11:34:03                       Euronext Dublin (XMSM)  1814254
 7                32.70                  EUR          11:39:46                       Euronext Dublin (XMSM)  1817497
 79               32.70                  EUR          11:39:46                       Euronext Dublin (XMSM)  1817495
 62               32.70                  EUR          11:39:55                       Euronext Dublin (XMSM)  1817556
 190              32.70                  EUR          11:39:55                       Euronext Dublin (XMSM)  1817554
 309              32.69                  EUR          11:39:57                       Euronext Dublin (XMSM)  1817580
 13               32.69                  EUR          11:39:57                       Euronext Dublin (XMSM)  1817578
 317              32.63                  EUR          11:41:21                       Euronext Dublin (XMSM)  1818526
 68               32.63                  EUR          11:43:03                       Euronext Dublin (XMSM)  1819485
 218              32.63                  EUR          11:43:03                       Euronext Dublin (XMSM)  1819478
 83               32.63                  EUR          11:44:28                       Euronext Dublin (XMSM)  1820245
 200              32.63                  EUR          11:44:28                       Euronext Dublin (XMSM)  1820243
 289              32.61                  EUR          11:45:36                       Euronext Dublin (XMSM)  1820895
 106              32.63                  EUR          11:47:55                       Euronext Dublin (XMSM)  1822178
 213              32.63                  EUR          11:47:55                       Euronext Dublin (XMSM)  1822176
 307              32.63                  EUR          11:49:01                       Euronext Dublin (XMSM)  1822948
 314              32.68                  EUR          11:52:10                       Euronext Dublin (XMSM)  1825021
 335              32.68                  EUR          11:52:35                       Euronext Dublin (XMSM)  1825304
 132              32.69                  EUR          11:55:05                       Euronext Dublin (XMSM)  1826887
 200              32.69                  EUR          11:55:05                       Euronext Dublin (XMSM)  1826885
 68               32.68                  EUR          11:55:07                       Euronext Dublin (XMSM)  1826946
 48               32.68                  EUR          11:55:37                       Euronext Dublin (XMSM)  1827521
 200              32.68                  EUR          11:55:37                       Euronext Dublin (XMSM)  1827519
 146              32.67                  EUR          11:56:14                       Euronext Dublin (XMSM)  1827954
 160              32.67                  EUR          11:56:14                       Euronext Dublin (XMSM)  1827952
 8                32.63                  EUR          11:57:47                       Euronext Dublin (XMSM)  1828761
 288              32.63                  EUR          11:57:47                       Euronext Dublin (XMSM)  1828759
 328              32.61                  EUR          11:58:48                       Euronext Dublin (XMSM)  1829219
 38               32.62                  EUR          12:00:13                       Euronext Dublin (XMSM)  1830189
 200              32.62                  EUR          12:00:13                       Euronext Dublin (XMSM)  1830187
 126              32.63                  EUR          12:01:05                       Euronext Dublin (XMSM)  1830527
 177              32.63                  EUR          12:01:05                       Euronext Dublin (XMSM)  1830525
 295              32.64                  EUR          12:02:02                       Euronext Dublin (XMSM)  1830806
 74               32.63                  EUR          12:03:04                       Euronext Dublin (XMSM)  1831373
 182              32.63                  EUR          12:03:04                       Euronext Dublin (XMSM)  1831371
 78               32.63                  EUR          12:03:04                       Euronext Dublin (XMSM)  1831369
 98               32.64                  EUR          12:06:57                       Euronext Dublin (XMSM)  1833127
 219              32.64                  EUR          12:06:57                       Euronext Dublin (XMSM)  1833125
 140              32.62                  EUR          12:08:57                       Euronext Dublin (XMSM)  1834387
 190              32.62                  EUR          12:08:57                       Euronext Dublin (XMSM)  1834385
 181              32.69                  EUR          12:12:06                       Euronext Dublin (XMSM)  1836464
 144              32.69                  EUR          12:12:06                       Euronext Dublin (XMSM)  1836462
 87               32.69                  EUR          12:12:41                       Euronext Dublin (XMSM)  1836704
 246              32.69                  EUR          12:12:41                       Euronext Dublin (XMSM)  1836702
 328              32.65                  EUR          12:14:45                       Euronext Dublin (XMSM)  1837813
 1                32.66                  EUR          12:16:53                       Euronext Dublin (XMSM)  1838951
 278              32.66                  EUR          12:16:53                       Euronext Dublin (XMSM)  1838949
 288              32.58                  EUR          12:17:17                       Euronext Dublin (XMSM)  1839609
 281              32.59                  EUR          12:17:17                       Euronext Dublin (XMSM)  1839595
 304              32.59                  EUR          12:17:17                       Euronext Dublin (XMSM)  1839586
 410              32.60                  EUR          12:17:17                       Euronext Dublin (XMSM)  1839579
 100              32.59                  EUR          12:17:17                       Euronext Dublin (XMSM)  1839569
 332              32.62                  EUR          12:17:32                       Euronext Dublin (XMSM)  1839926
 53               32.62                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839989
 50               32.62                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839987
 166              32.62                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839985
 277              32.61                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839980
 217              32.61                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839973
 168              32.61                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839971
 309              32.62                  EUR          12:17:33                       Euronext Dublin (XMSM)  1839969
 99               32.63                  EUR          12:19:47                       Euronext Dublin (XMSM)  1841386
 200              32.62                  EUR          12:19:47                       Euronext Dublin (XMSM)  1841384
 314              32.63                  EUR          12:19:47                       Euronext Dublin (XMSM)  1841382
 276              32.64                  EUR          12:21:51                       Euronext Dublin (XMSM)  1842641
 29               32.64                  EUR          12:21:51                       Euronext Dublin (XMSM)  1842643
 274              32.65                  EUR          12:23:47                       Euronext Dublin (XMSM)  1843611
 173              32.65                  EUR          12:25:36                       Euronext Dublin (XMSM)  1844773
 156              32.65                  EUR          12:25:42                       Euronext Dublin (XMSM)  1844812
 311              32.65                  EUR          12:30:20                       Euronext Dublin (XMSM)  1847432
 232              32.63                  EUR          12:31:02                       Euronext Dublin (XMSM)  1847788
 66               32.63                  EUR          12:31:02                       Euronext Dublin (XMSM)  1847783
 324              32.63                  EUR          12:34:24                       Euronext Dublin (XMSM)  1849457
 301              32.61                  EUR          12:35:45                       Euronext Dublin (XMSM)  1850419
 323              32.60                  EUR          12:36:11                       Euronext Dublin (XMSM)  1850679
 166              32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851865
 50               32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851863
 45               32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851867
 12               32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851869
 215              32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851861
 124              32.61                  EUR          12:38:32                       Euronext Dublin (XMSM)  1851859
 50               32.61                  EUR          12:39:30                       Euronext Dublin (XMSM)  1852519
 37               32.61                  EUR          12:39:30                       Euronext Dublin (XMSM)  1852517
 117              32.61                  EUR          12:39:31                       Euronext Dublin (XMSM)  1852522
 309              32.63                  EUR          12:40:16                       Euronext Dublin (XMSM)  1853056
 252              32.63                  EUR          12:40:16                       Euronext Dublin (XMSM)  1853048
 200              32.63                  EUR          12:40:16                       Euronext Dublin (XMSM)  1853046
 355              32.63                  EUR          12:40:16                       Euronext Dublin (XMSM)  1853044
 326              32.63                  EUR          12:40:16                       Euronext Dublin (XMSM)  1853037
 278              32.61                  EUR          12:40:18                       Euronext Dublin (XMSM)  1853096
 336              32.60                  EUR          12:41:50                       Euronext Dublin (XMSM)  1853942
 84               32.59                  EUR          12:43:02                       Euronext Dublin (XMSM)  1854721
 200              32.59                  EUR          12:43:02                       Euronext Dublin (XMSM)  1854719
 308              32.61                  EUR          12:43:29                       Euronext Dublin (XMSM)  1855006
 175              32.60                  EUR          12:44:14                       Euronext Dublin (XMSM)  1855506
 203              32.60                  EUR          12:44:14                       Euronext Dublin (XMSM)  1855504
 232              32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856055
 49               32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856053
 47               32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856051
 73               32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856026
 200              32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856024
 325              32.59                  EUR          12:44:42                       Euronext Dublin (XMSM)  1856005
 291              32.57                  EUR          12:47:07                       Euronext Dublin (XMSM)  1857659
 34               32.55                  EUR          12:47:27                       Euronext Dublin (XMSM)  1857990
 55               32.55                  EUR          12:47:29                       Euronext Dublin (XMSM)  1858026
 189              32.55                  EUR          12:47:29                       Euronext Dublin (XMSM)  1858024
 274              32.52                  EUR          12:49:05                       Euronext Dublin (XMSM)  1859071
 277              32.50                  EUR          12:50:00                       Euronext Dublin (XMSM)  1859921
 321              32.53                  EUR          12:51:48                       Euronext Dublin (XMSM)  1861420
 358              32.53                  EUR          12:51:48                       Euronext Dublin (XMSM)  1861418
 325              32.53                  EUR          12:52:10                       Euronext Dublin (XMSM)  1861707
 326              32.52                  EUR          12:52:45                       Euronext Dublin (XMSM)  1862103
 331              32.50                  EUR          12:52:51                       Euronext Dublin (XMSM)  1862183
 306              32.49                  EUR          12:53:56                       Euronext Dublin (XMSM)  1863124
 297              32.45                  EUR          12:56:15                       Euronext Dublin (XMSM)  1864990
 333              32.43                  EUR          12:58:15                       Euronext Dublin (XMSM)  1866546
 309              32.42                  EUR          12:58:50                       Euronext Dublin (XMSM)  1866934
 290              32.40                  EUR          12:59:08                       Euronext Dublin (XMSM)  1867198
 312              32.40                  EUR          12:59:50                       Euronext Dublin (XMSM)  1867946
 357              32.40                  EUR          12:59:51                       Euronext Dublin (XMSM)  1867953
 182              32.40                  EUR          13:00:11                       Euronext Dublin (XMSM)  1868320
 145              32.40                  EUR          13:00:11                       Euronext Dublin (XMSM)  1868318
 106              32.41                  EUR          13:00:11                       Euronext Dublin (XMSM)  1868298
 128              32.41                  EUR          13:00:11                       Euronext Dublin (XMSM)  1868296
 81               32.41                  EUR          13:00:11                       Euronext Dublin (XMSM)  1868294
 322              32.36                  EUR          13:01:48                       Euronext Dublin (XMSM)  1869675
 77               32.35                  EUR          13:02:19                       Euronext Dublin (XMSM)  1870156
 132              32.35                  EUR          13:02:19                       Euronext Dublin (XMSM)  1870153
 301              32.35                  EUR          13:02:20                       Euronext Dublin (XMSM)  1870161
 288              32.36                  EUR          13:03:28                       Euronext Dublin (XMSM)  1870867
 291              32.35                  EUR          13:03:38                       Euronext Dublin (XMSM)  1871033
 325              32.33                  EUR          13:03:52                       Euronext Dublin (XMSM)  1871423
 334              32.29                  EUR          13:04:55                       Euronext Dublin (XMSM)  1872428
 111              32.26                  EUR          13:07:04                       Euronext Dublin (XMSM)  1874770
 209              32.26                  EUR          13:07:05                       Euronext Dublin (XMSM)  1874807
 318              32.26                  EUR          13:07:39                       Euronext Dublin (XMSM)  1875347
 270              32.23                  EUR          13:08:16                       Euronext Dublin (XMSM)  1875861
 19               32.21                  EUR          13:08:59                       Euronext Dublin (XMSM)  1876880
 287              32.21                  EUR          13:08:59                       Euronext Dublin (XMSM)  1876878
 281              32.20                  EUR          13:09:01                       Euronext Dublin (XMSM)  1876928
 44               32.20                  EUR          13:09:17                       Euronext Dublin (XMSM)  1877356
 271              32.20                  EUR          13:09:17                       Euronext Dublin (XMSM)  1877358
 307              32.20                  EUR          13:09:51                       Euronext Dublin (XMSM)  1878173
 89               32.20                  EUR          13:09:57                       Euronext Dublin (XMSM)  1878222
 253              32.20                  EUR          13:09:57                       Euronext Dublin (XMSM)  1878220
 284              32.20                  EUR          13:10:00                       Euronext Dublin (XMSM)  1878296
 28               32.20                  EUR          13:10:00                       Euronext Dublin (XMSM)  1878294
 232              32.18                  EUR          13:10:06                       Euronext Dublin (XMSM)  1878549
 301              32.19                  EUR          13:10:06                       Euronext Dublin (XMSM)  1878542
 92               32.18                  EUR          13:10:09                       Euronext Dublin (XMSM)  1878599
 274              32.20                  EUR          13:11:38                       Euronext Dublin (XMSM)  1880181
 1                32.20                  EUR          13:11:38                       Euronext Dublin (XMSM)  1880179
 273              32.19                  EUR          13:11:40                       Euronext Dublin (XMSM)  1880205
 319              32.17                  EUR          13:14:04                       Euronext Dublin (XMSM)  1882840
 167              32.15                  EUR          13:14:09                       Euronext Dublin (XMSM)  1883017
 114              32.15                  EUR          13:14:09                       Euronext Dublin (XMSM)  1883015
 276              32.14                  EUR          13:15:11                       Euronext Dublin (XMSM)  1884072
 209              32.10                  EUR          13:15:57                       Euronext Dublin (XMSM)  1884609
 51               32.10                  EUR          13:15:57                       Euronext Dublin (XMSM)  1884607
 70               32.10                  EUR          13:15:57                       Euronext Dublin (XMSM)  1884605
 295              32.10                  EUR          13:16:11                       Euronext Dublin (XMSM)  1884984
 17               32.10                  EUR          13:16:34                       Euronext Dublin (XMSM)  1885372
 261              32.10                  EUR          13:16:38                       Euronext Dublin (XMSM)  1885444
 220              32.10                  EUR          13:17:19                       Euronext Dublin (XMSM)  1886509
 32               32.13                  EUR          13:19:22                       Euronext Dublin (XMSM)  1888653
 300              32.12                  EUR          13:19:22                       Euronext Dublin (XMSM)  1888651
 225              32.13                  EUR          13:19:22                       Euronext Dublin (XMSM)  1888642
 58               32.13                  EUR          13:19:22                       Euronext Dublin (XMSM)  1888640
 336              32.12                  EUR          13:19:29                       Euronext Dublin (XMSM)  1888730
 300              32.12                  EUR          13:19:29                       Euronext Dublin (XMSM)  1888720
 146              32.15                  EUR          13:20:57                       Euronext Dublin (XMSM)  1890421
 200              32.15                  EUR          13:20:57                       Euronext Dublin (XMSM)  1890384
 455              32.16                  EUR          13:20:57                       Euronext Dublin (XMSM)  1890352
 140              32.15                  EUR          13:21:00                       Euronext Dublin (XMSM)  1890466
 327              32.14                  EUR          13:21:02                       Euronext Dublin (XMSM)  1890533
 323              32.12                  EUR          13:21:03                       Euronext Dublin (XMSM)  1890574
 320              32.12                  EUR          13:21:03                       Euronext Dublin (XMSM)  1890570
 140              32.10                  EUR          13:21:21                       Euronext Dublin (XMSM)  1890792
 149              32.10                  EUR          13:21:23                       Euronext Dublin (XMSM)  1890825
 117              32.10                  EUR          13:21:38                       Euronext Dublin (XMSM)  1891158
 174              32.10                  EUR          13:21:38                       Euronext Dublin (XMSM)  1891156
 273              32.08                  EUR          13:21:40                       Euronext Dublin (XMSM)  1891244
 131              32.12                  EUR          13:22:25                       Euronext Dublin (XMSM)  1892139
 259              32.12                  EUR          13:22:36                       Euronext Dublin (XMSM)  1892285
 9                32.13                  EUR          13:22:36                       Euronext Dublin (XMSM)  1892283
 140              32.13                  EUR          13:22:36                       Euronext Dublin (XMSM)  1892281
 140              32.13                  EUR          13:22:36                       Euronext Dublin (XMSM)  1892279
 40               32.12                  EUR          13:22:38                       Euronext Dublin (XMSM)  1892297
 274              32.12                  EUR          13:22:38                       Euronext Dublin (XMSM)  1892299
 36               32.12                  EUR          13:22:46                       Euronext Dublin (XMSM)  1892327
 220              32.23                  EUR          13:24:11                       Euronext Dublin (XMSM)  1893619
 308              32.23                  EUR          13:24:14                       Euronext Dublin (XMSM)  1893658
 338              32.22                  EUR          13:24:14                       Euronext Dublin (XMSM)  1893653
 309              32.24                  EUR          13:24:43                       Euronext Dublin (XMSM)  1894085
 315              32.22                  EUR          13:24:45                       Euronext Dublin (XMSM)  1894119
 34               32.21                  EUR          13:24:51                       Euronext Dublin (XMSM)  1894158
 91               32.21                  EUR          13:24:52                       Euronext Dublin (XMSM)  1894173
 200              32.21                  EUR          13:24:52                       Euronext Dublin (XMSM)  1894171
 91               32.28                  EUR          13:26:02                       Euronext Dublin (XMSM)  1895452
 180              32.28                  EUR          13:26:02                       Euronext Dublin (XMSM)  1895440
 154              32.28                  EUR          13:26:04                       Euronext Dublin (XMSM)  1895506
 46               32.28                  EUR          13:26:04                       Euronext Dublin (XMSM)  1895504
 170              32.28                  EUR          13:26:04                       Euronext Dublin (XMSM)  1895508
 325              32.27                  EUR          13:26:33                       Euronext Dublin (XMSM)  1896098
 153              32.25                  EUR          13:26:36                       Euronext Dublin (XMSM)  1896156
 145              32.25                  EUR          13:26:36                       Euronext Dublin (XMSM)  1896154
 61               32.24                  EUR          13:28:29                       Euronext Dublin (XMSM)  1898424
 4                32.24                  EUR          13:28:29                       Euronext Dublin (XMSM)  1898420
 85               32.24                  EUR          13:28:30                       Euronext Dublin (XMSM)  1898468
 186              32.24                  EUR          13:28:30                       Euronext Dublin (XMSM)  1898466
 290              32.26                  EUR          13:29:17                       Euronext Dublin (XMSM)  1899474
 307              32.26                  EUR          13:29:17                       Euronext Dublin (XMSM)  1899468
 336              32.25                  EUR          13:29:56                       Euronext Dublin (XMSM)  1900119
 314              32.24                  EUR          13:30:08                       Euronext Dublin (XMSM)  1900421
 309              32.22                  EUR          13:30:45                       Euronext Dublin (XMSM)  1901125
 4                32.21                  EUR          13:30:46                       Euronext Dublin (XMSM)  1901209
 331              32.21                  EUR          13:30:46                       Euronext Dublin (XMSM)  1901207
 289              32.19                  EUR          13:31:10                       Euronext Dublin (XMSM)  1901754
 304              32.22                  EUR          13:32:24                       Euronext Dublin (XMSM)  1902911
 246              32.22                  EUR          13:32:24                       Euronext Dublin (XMSM)  1902897
 23               32.22                  EUR          13:32:24                       Euronext Dublin (XMSM)  1902899
 324              32.21                  EUR          13:32:26                       Euronext Dublin (XMSM)  1902985
 297              32.24                  EUR          13:33:24                       Euronext Dublin (XMSM)  1903953
 157              32.23                  EUR          13:33:38                       Euronext Dublin (XMSM)  1904213
 116              32.23                  EUR          13:34:00                       Euronext Dublin (XMSM)  1904529
 200              32.23                  EUR          13:34:00                       Euronext Dublin (XMSM)  1904526
 310              32.22                  EUR          13:34:02                       Euronext Dublin (XMSM)  1904593
 124              32.23                  EUR          13:35:39                       Euronext Dublin (XMSM)  1906063
 173              32.23                  EUR          13:35:41                       Euronext Dublin (XMSM)  1906151
 28               32.19                  EUR          13:36:04                       Euronext Dublin (XMSM)  1906883
 123              32.19                  EUR          13:36:04                       Euronext Dublin (XMSM)  1906881
 123              32.19                  EUR          13:36:04                       Euronext Dublin (XMSM)  1906879
 281              32.19                  EUR          13:37:52                       Euronext Dublin (XMSM)  1908936
 310              32.19                  EUR          13:37:56                       Euronext Dublin (XMSM)  1908999
 168              32.19                  EUR          13:38:04                       Euronext Dublin (XMSM)  1909135
 183              32.19                  EUR          13:38:14                       Euronext Dublin (XMSM)  1909284
 160              32.19                  EUR          13:38:14                       Euronext Dublin (XMSM)  1909282
 50               32.19                  EUR          13:38:15                       Euronext Dublin (XMSM)  1909293
 18               32.18                  EUR          13:38:16                       Euronext Dublin (XMSM)  1909296
 213              32.21                  EUR          13:38:30                       Euronext Dublin (XMSM)  1909536
 292              32.21                  EUR          13:38:33                       Euronext Dublin (XMSM)  1909575
 162              32.21                  EUR          13:38:33                       Euronext Dublin (XMSM)  1909573
 163              32.20                  EUR          13:38:41                       Euronext Dublin (XMSM)  1909688
 143              32.20                  EUR          13:38:49                       Euronext Dublin (XMSM)  1909876
 137              32.29                  EUR          13:39:45                       Euronext Dublin (XMSM)  1911077
 212              32.29                  EUR          13:39:45                       Euronext Dublin (XMSM)  1911075
 277              32.28                  EUR          13:39:49                       Euronext Dublin (XMSM)  1911122
 333              32.28                  EUR          13:39:49                       Euronext Dublin (XMSM)  1911118
 334              32.28                  EUR          13:39:49                       Euronext Dublin (XMSM)  1911113
 322              32.29                  EUR          13:40:31                       Euronext Dublin (XMSM)  1912224
 276              32.28                  EUR          13:41:00                       Euronext Dublin (XMSM)  1912635
 325              32.28                  EUR          13:41:00                       Euronext Dublin (XMSM)  1912626
 124              32.28                  EUR          13:42:01                       Euronext Dublin (XMSM)  1913680
 200              32.28                  EUR          13:42:01                       Euronext Dublin (XMSM)  1913673
 56               32.28                  EUR          13:42:01                       Euronext Dublin (XMSM)  1913668
 199              32.28                  EUR          13:42:01                       Euronext Dublin (XMSM)  1913666
 15               32.28                  EUR          13:42:01                       Euronext Dublin (XMSM)  1913664
 112              32.27                  EUR          13:42:04                       Euronext Dublin (XMSM)  1913758
 202              32.27                  EUR          13:42:04                       Euronext Dublin (XMSM)  1913756
 127              32.28                  EUR          13:42:31                       Euronext Dublin (XMSM)  1914288
 280              32.31                  EUR          13:43:04                       Euronext Dublin (XMSM)  1914921
 22               32.31                  EUR          13:43:04                       Euronext Dublin (XMSM)  1914919
 15               32.31                  EUR          13:43:04                       Euronext Dublin (XMSM)  1914917
 200              32.30                  EUR          13:43:11                       Euronext Dublin (XMSM)  1915015
 125              32.29                  EUR          13:43:11                       Euronext Dublin (XMSM)  1915011
 11               32.29                  EUR          13:43:11                       Euronext Dublin (XMSM)  1915013
 101              32.29                  EUR          13:43:19                       Euronext Dublin (XMSM)  1915141
 35               32.29                  EUR          13:43:44                       Euronext Dublin (XMSM)  1915658
 295              32.31                  EUR          13:44:34                       Euronext Dublin (XMSM)  1916686
 87               32.31                  EUR          13:45:05                       Euronext Dublin (XMSM)  1917280
 227              32.31                  EUR          13:45:07                       Euronext Dublin (XMSM)  1917305
 73               32.30                  EUR          13:45:38                       Euronext Dublin (XMSM)  1917889
 200              32.30                  EUR          13:45:38                       Euronext Dublin (XMSM)  1917887
 280              32.30                  EUR          13:45:38                       Euronext Dublin (XMSM)  1917885
 278              32.30                  EUR          13:46:26                       Euronext Dublin (XMSM)  1918652
 274              32.30                  EUR          13:46:31                       Euronext Dublin (XMSM)  1918766
 303              32.29                  EUR          13:46:37                       Euronext Dublin (XMSM)  1918891
 334              32.27                  EUR          13:46:59                       Euronext Dublin (XMSM)  1919153
 135              32.25                  EUR          13:47:02                       Euronext Dublin (XMSM)  1919198
 142              32.25                  EUR          13:47:02                       Euronext Dublin (XMSM)  1919196
 55               32.23                  EUR          13:47:10                       Euronext Dublin (XMSM)  1919568
 181              32.23                  EUR          13:47:10                       Euronext Dublin (XMSM)  1919566
 42               32.23                  EUR          13:47:10                       Euronext Dublin (XMSM)  1919564
 3                32.23                  EUR          13:47:10                       Euronext Dublin (XMSM)  1919536
 71               32.26                  EUR          13:48:34                       Euronext Dublin (XMSM)  1920906
 200              32.26                  EUR          13:48:34                       Euronext Dublin (XMSM)  1920904
 52               32.26                  EUR          13:48:34                       Euronext Dublin (XMSM)  1920901
 143              32.26                  EUR          13:48:34                       Euronext Dublin (XMSM)  1920899
 158              32.28                  EUR          13:49:41                       Euronext Dublin (XMSM)  1921951
 169              32.28                  EUR          13:49:41                       Euronext Dublin (XMSM)  1921949
 246              32.28                  EUR          13:49:41                       Euronext Dublin (XMSM)  1921945
 84               32.28                  EUR          13:49:41                       Euronext Dublin (XMSM)  1921943
 323              32.27                  EUR          13:49:48                       Euronext Dublin (XMSM)  1922088
 357              32.23                  EUR          13:50:47                       Euronext Dublin (XMSM)  1922999
 284              32.22                  EUR          13:50:48                       Euronext Dublin (XMSM)  1923017
 28               32.22                  EUR          13:50:50                       Euronext Dublin (XMSM)  1923085
 273              32.22                  EUR          13:50:51                       Euronext Dublin (XMSM)  1923105
 298              32.23                  EUR          13:51:11                       Euronext Dublin (XMSM)  1923358
 67               32.24                  EUR          13:51:36                       Euronext Dublin (XMSM)  1923703
 31               32.24                  EUR          13:51:36                       Euronext Dublin (XMSM)  1923701
 11               32.25                  EUR          13:52:00                       Euronext Dublin (XMSM)  1924012
 400              32.25                  EUR          13:52:00                       Euronext Dublin (XMSM)  1924010
 128              32.24                  EUR          13:52:08                       Euronext Dublin (XMSM)  1924157
 52               32.24                  EUR          13:52:08                       Euronext Dublin (XMSM)  1924146
 321              32.25                  EUR          13:54:28                       Euronext Dublin (XMSM)  1926252
 306              32.25                  EUR          13:54:29                       Euronext Dublin (XMSM)  1926257
 50               32.27                  EUR          13:57:00                       Euronext Dublin (XMSM)  1928324
 200              32.27                  EUR          13:57:00                       Euronext Dublin (XMSM)  1928322
 310              32.26                  EUR          13:57:03                       Euronext Dublin (XMSM)  1928443
 356              32.26                  EUR          13:57:03                       Euronext Dublin (XMSM)  1928431
 171              32.26                  EUR          13:57:57                       Euronext Dublin (XMSM)  1929488
 82               32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929717
 48               32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929715
 200              32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929713
 259              32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929696
 25               32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929691
 175              32.26                  EUR          13:58:05                       Euronext Dublin (XMSM)  1929689
 4                32.21                  EUR          13:58:58                       Euronext Dublin (XMSM)  1930569
 83               32.24                  EUR          14:00:06                       Euronext Dublin (XMSM)  1932177
 200              32.24                  EUR          14:00:06                       Euronext Dublin (XMSM)  1932175
 290              32.24                  EUR          14:01:12                       Euronext Dublin (XMSM)  1933336
 291              32.22                  EUR          14:01:18                       Euronext Dublin (XMSM)  1933466
 42               32.20                  EUR          14:02:09                       Euronext Dublin (XMSM)  1934383
 272              32.20                  EUR          14:02:09                       Euronext Dublin (XMSM)  1934381
 325              32.23                  EUR          14:03:14                       Euronext Dublin (XMSM)  1935621
 318              32.22                  EUR          14:06:13                       Euronext Dublin (XMSM)  1938988
 253              32.22                  EUR          14:06:57                       Euronext Dublin (XMSM)  1939635
 47               32.22                  EUR          14:06:57                       Euronext Dublin (XMSM)  1939633
 83               32.17                  EUR          14:07:19                       Euronext Dublin (XMSM)  1940177
 35               32.17                  EUR          14:07:19                       Euronext Dublin (XMSM)  1940175
 200              32.17                  EUR          14:07:19                       Euronext Dublin (XMSM)  1940173
 280              32.13                  EUR          14:09:07                       Euronext Dublin (XMSM)  1942530
 311              32.11                  EUR          14:09:29                       Euronext Dublin (XMSM)  1943019
 167              32.11                  EUR          14:10:52                       Euronext Dublin (XMSM)  1944340
 167              32.11                  EUR          14:10:52                       Euronext Dublin (XMSM)  1944338
 271              32.12                  EUR          14:11:41                       Euronext Dublin (XMSM)  1945217
 276              32.17                  EUR          14:13:33                       Euronext Dublin (XMSM)  1947259
 309              32.19                  EUR          14:15:02                       Euronext Dublin (XMSM)  1948515
 294              32.20                  EUR          14:15:02                       Euronext Dublin (XMSM)  1948513
 1                32.18                  EUR          14:15:04                       Euronext Dublin (XMSM)  1948571
 310              32.18                  EUR          14:15:04                       Euronext Dublin (XMSM)  1948569
 275              32.18                  EUR          14:15:36                       Euronext Dublin (XMSM)  1949195
 277              32.19                  EUR          14:17:13                       Euronext Dublin (XMSM)  1951269
 302              32.19                  EUR          14:17:13                       Euronext Dublin (XMSM)  1951259
 31               32.18                  EUR          14:17:30                       Euronext Dublin (XMSM)  1951733
 281              32.20                  EUR          14:17:54                       Euronext Dublin (XMSM)  1952018
 289              32.19                  EUR          14:18:04                       Euronext Dublin (XMSM)  1952226
 334              32.19                  EUR          14:18:37                       Euronext Dublin (XMSM)  1952907
 330              32.19                  EUR          14:19:16                       Euronext Dublin (XMSM)  1953529
 117              32.17                  EUR          14:19:54                       Euronext Dublin (XMSM)  1954055
 205              32.17                  EUR          14:19:54                       Euronext Dublin (XMSM)  1954053
 93               32.19                  EUR          14:20:54                       Euronext Dublin (XMSM)  1955051
 181              32.19                  EUR          14:20:54                       Euronext Dublin (XMSM)  1955049
 284              32.19                  EUR          14:20:57                       Euronext Dublin (XMSM)  1955093
 6                32.19                  EUR          14:20:57                       Euronext Dublin (XMSM)  1955087
 234              32.19                  EUR          14:20:57                       Euronext Dublin (XMSM)  1955085
 42               32.19                  EUR          14:20:57                       Euronext Dublin (XMSM)  1955083
 40               32.19                  EUR          14:20:57                       Euronext Dublin (XMSM)  1955081
 285              32.18                  EUR          14:21:56                       Euronext Dublin (XMSM)  1956181
 75               32.22                  EUR          14:23:33                       Euronext Dublin (XMSM)  1957919
 201              32.22                  EUR          14:23:33                       Euronext Dublin (XMSM)  1957917
 145              32.22                  EUR          14:23:52                       Euronext Dublin (XMSM)  1958235
 173              32.22                  EUR          14:23:52                       Euronext Dublin (XMSM)  1958233
 9                32.22                  EUR          14:23:52                       Euronext Dublin (XMSM)  1958231
 180              32.24                  EUR          14:24:10                       Euronext Dublin (XMSM)  1958536
 164              32.25                  EUR          14:25:04                       Euronext Dublin (XMSM)  1959638
 126              32.25                  EUR          14:25:04                       Euronext Dublin (XMSM)  1959636
 267              32.25                  EUR          14:25:04                       Euronext Dublin (XMSM)  1959634
 122              32.25                  EUR          14:25:04                       Euronext Dublin (XMSM)  1959632
 148              32.25                  EUR          14:26:04                       Euronext Dublin (XMSM)  1960790
 298              32.26                  EUR          14:26:25                       Euronext Dublin (XMSM)  1961301
 315              32.27                  EUR          14:26:25                       Euronext Dublin (XMSM)  1961299
 308              32.26                  EUR          14:27:13                       Euronext Dublin (XMSM)  1962362
 309              32.30                  EUR          14:28:17                       Euronext Dublin (XMSM)  1964217
 285              32.30                  EUR          14:28:34                       Euronext Dublin (XMSM)  1964548
 305              32.30                  EUR          14:28:39                       Euronext Dublin (XMSM)  1964581
 279              32.32                  EUR          14:29:17                       Euronext Dublin (XMSM)  1965527
 292              32.33                  EUR          14:30:09                       Euronext Dublin (XMSM)  1970945
 283              32.33                  EUR          14:30:09                       Euronext Dublin (XMSM)  1970943
 204              32.33                  EUR          14:30:22                       Euronext Dublin (XMSM)  1971861
 127              32.33                  EUR          14:30:22                       Euronext Dublin (XMSM)  1971859
 270              32.33                  EUR          14:30:22                       Euronext Dublin (XMSM)  1971857
 114              32.31                  EUR          14:30:25                       Euronext Dublin (XMSM)  1972095
 41               32.31                  EUR          14:30:25                       Euronext Dublin (XMSM)  1972087
 170              32.31                  EUR          14:30:25                       Euronext Dublin (XMSM)  1972085
 321              32.31                  EUR          14:30:25                       Euronext Dublin (XMSM)  1972081
 1                32.30                  EUR          14:30:29                       Euronext Dublin (XMSM)  1972403
 30               32.30                  EUR          14:30:29                       Euronext Dublin (XMSM)  1972385
 200              32.30                  EUR          14:30:29                       Euronext Dublin (XMSM)  1972383
 193              32.30                  EUR          14:30:29                       Euronext Dublin (XMSM)  1972366
 132              32.30                  EUR          14:30:29                       Euronext Dublin (XMSM)  1972355
 79               32.28                  EUR          14:30:46                       Euronext Dublin (XMSM)  1973278
 108              32.28                  EUR          14:30:46                       Euronext Dublin (XMSM)  1973276
 100              32.28                  EUR          14:30:46                       Euronext Dublin (XMSM)  1973269
 161              32.27                  EUR          14:30:50                       Euronext Dublin (XMSM)  1973504
 145              32.27                  EUR          14:30:50                       Euronext Dublin (XMSM)  1973502
 287              32.26                  EUR          14:31:04                       Euronext Dublin (XMSM)  1974489
 281              32.24                  EUR          14:31:13                       Euronext Dublin (XMSM)  1975212
 302              32.22                  EUR          14:31:27                       Euronext Dublin (XMSM)  1975904
 283              32.23                  EUR          14:31:44                       Euronext Dublin (XMSM)  1976831
 323              32.22                  EUR          14:31:51                       Euronext Dublin (XMSM)  1977083
 331              32.28                  EUR          14:32:15                       Euronext Dublin (XMSM)  1978257
 61               32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978877
 50               32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978875
 200              32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978873
 332              32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978868
 295              32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978866
 41               32.27                  EUR          14:32:24                       Euronext Dublin (XMSM)  1978864
 336              32.26                  EUR          14:32:37                       Euronext Dublin (XMSM)  1979490
 286              32.25                  EUR          14:32:38                       Euronext Dublin (XMSM)  1979628
 93               32.25                  EUR          14:32:39                       Euronext Dublin (XMSM)  1979661
 200              32.25                  EUR          14:32:39                       Euronext Dublin (XMSM)  1979659
 28               32.25                  EUR          14:32:39                       Euronext Dublin (XMSM)  1979657
 22               32.25                  EUR          14:32:39                       Euronext Dublin (XMSM)  1979655
 300              32.31                  EUR          14:33:31                       Euronext Dublin (XMSM)  1982400
 50               32.35                  EUR          14:33:58                       Euronext Dublin (XMSM)  1983561
 200              32.35                  EUR          14:33:58                       Euronext Dublin (XMSM)  1983559
 52               32.34                  EUR          14:33:59                       Euronext Dublin (XMSM)  1983579
 272              32.34                  EUR          14:33:59                       Euronext Dublin (XMSM)  1983581
 153              32.34                  EUR          14:34:00                       Euronext Dublin (XMSM)  1983658
 293              32.34                  EUR          14:34:01                       Euronext Dublin (XMSM)  1983682
 157              32.34                  EUR          14:34:01                       Euronext Dublin (XMSM)  1983680
 397              32.33                  EUR          14:34:03                       Euronext Dublin (XMSM)  1983762
 321              32.40                  EUR          14:34:45                       Euronext Dublin (XMSM)  1985382
 287              32.40                  EUR          14:34:46                       Euronext Dublin (XMSM)  1985449
 306              32.40                  EUR          14:34:46                       Euronext Dublin (XMSM)  1985444
 297              32.39                  EUR          14:34:47                       Euronext Dublin (XMSM)  1985503
 319              32.38                  EUR          14:34:51                       Euronext Dublin (XMSM)  1985656
 295              32.37                  EUR          14:34:54                       Euronext Dublin (XMSM)  1985825
 308              32.37                  EUR          14:34:54                       Euronext Dublin (XMSM)  1985821
 307              32.38                  EUR          14:36:04                       Euronext Dublin (XMSM)  1988850
 444              32.38                  EUR          14:36:17                       Euronext Dublin (XMSM)  1989270
 122              32.37                  EUR          14:36:21                       Euronext Dublin (XMSM)  1989417
 170              32.37                  EUR          14:36:21                       Euronext Dublin (XMSM)  1989415
 29               32.37                  EUR          14:36:21                       Euronext Dublin (XMSM)  1989413
 265              32.37                  EUR          14:36:21                       Euronext Dublin (XMSM)  1989408
 79               32.37                  EUR          14:36:21                       Euronext Dublin (XMSM)  1989410
 322              32.35                  EUR          14:36:26                       Euronext Dublin (XMSM)  1989642
 313              32.34                  EUR          14:36:39                       Euronext Dublin (XMSM)  1990136
 101              32.35                  EUR          14:37:15                       Euronext Dublin (XMSM)  1991673
 200              32.37                  EUR          14:37:32                       Euronext Dublin (XMSM)  1992537
 58               32.37                  EUR          14:37:32                       Euronext Dublin (XMSM)  1992535
 154              32.36                  EUR          14:37:34                       Euronext Dublin (XMSM)  1992595
 159              32.36                  EUR          14:37:34                       Euronext Dublin (XMSM)  1992593
 72               32.37                  EUR          14:37:34                       Euronext Dublin (XMSM)  1992584
 275              32.34                  EUR          14:37:54                       Euronext Dublin (XMSM)  1993313
 323              32.37                  EUR          14:38:21                       Euronext Dublin (XMSM)  1994587
 10               32.37                  EUR          14:38:33                       Euronext Dublin (XMSM)  1995053
 320              32.37                  EUR          14:38:33                       Euronext Dublin (XMSM)  1995055
 211              32.36                  EUR          14:38:38                       Euronext Dublin (XMSM)  1995271
 61               32.36                  EUR          14:38:38                       Euronext Dublin (XMSM)  1995269
 270              32.37                  EUR          14:38:59                       Euronext Dublin (XMSM)  1996076
 115              32.35                  EUR          14:39:23                       Euronext Dublin (XMSM)  1997078
 45               32.35                  EUR          14:39:24                       Euronext Dublin (XMSM)  1997158
 237              32.35                  EUR          14:39:24                       Euronext Dublin (XMSM)  1997150
 19               32.35                  EUR          14:39:24                       Euronext Dublin (XMSM)  1997129
 200              32.36                  EUR          14:40:00                       Euronext Dublin (XMSM)  1998777
 105              32.36                  EUR          14:40:00                       Euronext Dublin (XMSM)  1998775
 111              32.39                  EUR          14:40:32                       Euronext Dublin (XMSM)  2000760
 123              32.39                  EUR          14:40:32                       Euronext Dublin (XMSM)  2000764
 48               32.39                  EUR          14:40:32                       Euronext Dublin (XMSM)  2000762
 100              32.39                  EUR          14:40:32                       Euronext Dublin (XMSM)  2000758
 110              32.39                  EUR          14:40:32                       Euronext Dublin (XMSM)  2000752
 135              32.39                  EUR          14:40:34                       Euronext Dublin (XMSM)  2000836
 280              32.38                  EUR          14:40:38                       Euronext Dublin (XMSM)  2000926
 17               32.38                  EUR          14:40:38                       Euronext Dublin (XMSM)  2000928
 83               32.41                  EUR          14:41:07                       Euronext Dublin (XMSM)  2002352
 325              32.45                  EUR          14:41:44                       Euronext Dublin (XMSM)  2004044
 281              32.44                  EUR          14:42:04                       Euronext Dublin (XMSM)  2004900
 322              32.44                  EUR          14:42:04                       Euronext Dublin (XMSM)  2004897
 333              32.44                  EUR          14:42:19                       Euronext Dublin (XMSM)  2005433
 277              32.43                  EUR          14:42:21                       Euronext Dublin (XMSM)  2005539
 200              32.46                  EUR          14:42:55                       Euronext Dublin (XMSM)  2007305
 301              32.46                  EUR          14:43:03                       Euronext Dublin (XMSM)  2007680
 100              32.46                  EUR          14:43:03                       Euronext Dublin (XMSM)  2007678
 160              32.45                  EUR          14:43:07                       Euronext Dublin (XMSM)  2007882
 174              32.45                  EUR          14:43:07                       Euronext Dublin (XMSM)  2007880
 167              32.45                  EUR          14:43:07                       Euronext Dublin (XMSM)  2007877
 144              32.45                  EUR          14:43:07                       Euronext Dublin (XMSM)  2007869
 317              32.42                  EUR          14:43:20                       Euronext Dublin (XMSM)  2008346
 322              32.44                  EUR          14:43:49                       Euronext Dublin (XMSM)  2009155
 301              32.44                  EUR          14:43:49                       Euronext Dublin (XMSM)  2009149
 316              32.43                  EUR          14:44:01                       Euronext Dublin (XMSM)  2009376
 325              32.41                  EUR          14:44:11                       Euronext Dublin (XMSM)  2009738
 308              32.39                  EUR          14:44:50                       Euronext Dublin (XMSM)  2010948
 299              32.40                  EUR          14:44:50                       Euronext Dublin (XMSM)  2010946
 90               32.39                  EUR          14:45:01                       Euronext Dublin (XMSM)  2011357
 200              32.39                  EUR          14:45:01                       Euronext Dublin (XMSM)  2011355
 71               32.39                  EUR          14:45:01                       Euronext Dublin (XMSM)  2011349
 200              32.39                  EUR          14:45:01                       Euronext Dublin (XMSM)  2011347
 279              32.41                  EUR          14:45:41                       Euronext Dublin (XMSM)  2012858
 281              32.41                  EUR          14:45:41                       Euronext Dublin (XMSM)  2012852
 263              32.42                  EUR          14:45:41                       Euronext Dublin (XMSM)  2012789
 50               32.42                  EUR          14:45:41                       Euronext Dublin (XMSM)  2012787
 280              32.49                  EUR          14:46:58                       Euronext Dublin (XMSM)  2015557
 310              32.49                  EUR          14:47:20                       Euronext Dublin (XMSM)  2016416
 130              32.49                  EUR          14:47:20                       Euronext Dublin (XMSM)  2016414
 201              32.49                  EUR          14:47:20                       Euronext Dublin (XMSM)  2016382
 216              32.49                  EUR          14:47:20                       Euronext Dublin (XMSM)  2016380
 115              32.49                  EUR          14:47:20                       Euronext Dublin (XMSM)  2016378
 150              32.47                  EUR          14:47:38                       Euronext Dublin (XMSM)  2017077
 303              32.48                  EUR          14:47:38                       Euronext Dublin (XMSM)  2017071
 169              32.47                  EUR          14:47:39                       Euronext Dublin (XMSM)  2017101
 137              32.47                  EUR          14:47:39                       Euronext Dublin (XMSM)  2017099
 276              32.51                  EUR          14:48:14                       Euronext Dublin (XMSM)  2018642
 325              32.52                  EUR          14:48:14                       Euronext Dublin (XMSM)  2018640
 296              32.52                  EUR          14:48:14                       Euronext Dublin (XMSM)  2018638
 292              32.52                  EUR          14:48:14                       Euronext Dublin (XMSM)  2018636
 129              32.53                  EUR          14:48:53                       Euronext Dublin (XMSM)  2020084
 170              32.53                  EUR          14:48:53                       Euronext Dublin (XMSM)  2020082
 169              32.53                  EUR          14:48:53                       Euronext Dublin (XMSM)  2020080
 272              32.53                  EUR          14:48:53                       Euronext Dublin (XMSM)  2020078
 296              32.53                  EUR          14:48:53                       Euronext Dublin (XMSM)  2020074
 310              32.52                  EUR          14:48:56                       Euronext Dublin (XMSM)  2020307
 144              32.51                  EUR          14:49:16                       Euronext Dublin (XMSM)  2021126
 199              32.51                  EUR          14:49:16                       Euronext Dublin (XMSM)  2021124
 69               32.47                  EUR          14:50:33                       Euronext Dublin (XMSM)  2024430
 113              32.47                  EUR          14:50:33                       Euronext Dublin (XMSM)  2024428
 89               32.47                  EUR          14:50:33                       Euronext Dublin (XMSM)  2024426
 309              32.45                  EUR          14:50:34                       Euronext Dublin (XMSM)  2024447
 269              32.44                  EUR          14:51:04                       Euronext Dublin (XMSM)  2025468
 336              32.41                  EUR          14:52:33                       Euronext Dublin (XMSM)  2028660
 76               32.39                  EUR          14:53:23                       Euronext Dublin (XMSM)  2029886
 200              32.39                  EUR          14:53:23                       Euronext Dublin (XMSM)  2029884
 83               32.39                  EUR          14:54:55                       Euronext Dublin (XMSM)  2032490
 244              32.40                  EUR          14:55:27                       Euronext Dublin (XMSM)  2033593
 44               32.40                  EUR          14:55:27                       Euronext Dublin (XMSM)  2033595
 333              32.47                  EUR          14:57:42                       Euronext Dublin (XMSM)  2038323
 305              32.47                  EUR          14:57:43                       Euronext Dublin (XMSM)  2038428
 280              32.49                  EUR          14:58:15                       Euronext Dublin (XMSM)  2039234
 323              32.48                  EUR          14:58:19                       Euronext Dublin (XMSM)  2039290
 272              32.48                  EUR          14:58:48                       Euronext Dublin (XMSM)  2039972
 287              32.51                  EUR          14:59:50                       Euronext Dublin (XMSM)  2041667
 276              32.49                  EUR          15:00:00                       Euronext Dublin (XMSM)  2042023
 292              32.47                  EUR          15:00:05                       Euronext Dublin (XMSM)  2043731
 285              32.55                  EUR          15:01:27                       Euronext Dublin (XMSM)  2048490
 108              32.55                  EUR          15:01:52                       Euronext Dublin (XMSM)  2049207
 212              32.55                  EUR          15:01:52                       Euronext Dublin (XMSM)  2049205
 296              32.57                  EUR          15:02:17                       Euronext Dublin (XMSM)  2050341
 156              32.56                  EUR          15:02:18                       Euronext Dublin (XMSM)  2050405
 136              32.56                  EUR          15:02:18                       Euronext Dublin (XMSM)  2050403
 381              32.58                  EUR          15:02:53                       Euronext Dublin (XMSM)  2051668
 283              32.57                  EUR          15:03:22                       Euronext Dublin (XMSM)  2052665
 42               32.57                  EUR          15:03:22                       Euronext Dublin (XMSM)  2052663
 236              32.57                  EUR          15:03:22                       Euronext Dublin (XMSM)  2052661
 348              32.56                  EUR          15:03:26                       Euronext Dublin (XMSM)  2052740
 298              32.55                  EUR          15:03:27                       Euronext Dublin (XMSM)  2052835
 295              32.52                  EUR          15:04:02                       Euronext Dublin (XMSM)  2054232
 249              32.49                  EUR          15:04:41                       Euronext Dublin (XMSM)  2055735
 47               32.49                  EUR          15:04:41                       Euronext Dublin (XMSM)  2055733
 103              32.42                  EUR          15:06:04                       Euronext Dublin (XMSM)  2058376
 52               32.45                  EUR          15:06:23                       Euronext Dublin (XMSM)  2059316
 90               32.45                  EUR          15:06:26                       Euronext Dublin (XMSM)  2059448
 271              32.46                  EUR          15:06:44                       Euronext Dublin (XMSM)  2060039
 247              32.48                  EUR          15:07:13                       Euronext Dublin (XMSM)  2061231
 68               32.48                  EUR          15:07:13                       Euronext Dublin (XMSM)  2061229
 341              32.48                  EUR          15:07:39                       Euronext Dublin (XMSM)  2061983
 80               32.48                  EUR          15:07:40                       Euronext Dublin (XMSM)  2062063
 240              32.48                  EUR          15:07:40                       Euronext Dublin (XMSM)  2062065
 332              32.47                  EUR          15:08:03                       Euronext Dublin (XMSM)  2062635
 14               32.45                  EUR          15:08:26                       Euronext Dublin (XMSM)  2063435
 118              32.45                  EUR          15:08:32                       Euronext Dublin (XMSM)  2063618
 152              32.45                  EUR          15:08:32                       Euronext Dublin (XMSM)  2063614
 289              32.47                  EUR          15:10:03                       Euronext Dublin (XMSM)  2066395
 293              32.45                  EUR          15:10:04                       Euronext Dublin (XMSM)  2066470
 220              32.50                  EUR          15:11:53                       Euronext Dublin (XMSM)  2070616
 65               32.50                  EUR          15:11:53                       Euronext Dublin (XMSM)  2070614
 105              32.50                  EUR          15:11:57                       Euronext Dublin (XMSM)  2070748
 200              32.50                  EUR          15:11:57                       Euronext Dublin (XMSM)  2070746
 48               32.49                  EUR          15:12:12                       Euronext Dublin (XMSM)  2071340
 170              32.49                  EUR          15:12:12                       Euronext Dublin (XMSM)  2071338
 170              32.49                  EUR          15:12:12                       Euronext Dublin (XMSM)  2071307
 147              32.49                  EUR          15:12:12                       Euronext Dublin (XMSM)  2071305
 316              32.56                  EUR          15:14:04                       Euronext Dublin (XMSM)  2075211
 379              32.55                  EUR          15:14:06                       Euronext Dublin (XMSM)  2075317
 302              32.54                  EUR          15:14:24                       Euronext Dublin (XMSM)  2076232
 269              32.57                  EUR          15:15:03                       Euronext Dublin (XMSM)  2077409
 335              32.58                  EUR          15:15:03                       Euronext Dublin (XMSM)  2077372
 286              32.50                  EUR          15:16:10                       Euronext Dublin (XMSM)  2079743
 234              32.50                  EUR          15:17:30                       Euronext Dublin (XMSM)  2082163
 272              32.50                  EUR          15:17:33                       Euronext Dublin (XMSM)  2082267
 59               32.50                  EUR          15:17:33                       Euronext Dublin (XMSM)  2082265
 200              32.51                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082746
 32               32.51                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082750
 44               32.51                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082748
 27               32.50                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082732
 157              32.51                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082683
 174              32.51                  EUR          15:17:49                       Euronext Dublin (XMSM)  2082680
 200              32.52                  EUR          15:18:22                       Euronext Dublin (XMSM)  2083855
 74               32.52                  EUR          15:18:22                       Euronext Dublin (XMSM)  2083857
 275              32.53                  EUR          15:18:37                       Euronext Dublin (XMSM)  2084224
 273              32.52                  EUR          15:19:00                       Euronext Dublin (XMSM)  2084761
 318              32.52                  EUR          15:19:00                       Euronext Dublin (XMSM)  2084755
 183              32.48                  EUR          15:20:01                       Euronext Dublin (XMSM)  2087046
 51               32.48                  EUR          15:20:01                       Euronext Dublin (XMSM)  2087044
 43               32.48                  EUR          15:20:11                       Euronext Dublin (XMSM)  2087372
 287              32.51                  EUR          15:21:15                       Euronext Dublin (XMSM)  2089572
 336              32.50                  EUR          15:21:19                       Euronext Dublin (XMSM)  2089696
 280              32.51                  EUR          15:21:40                       Euronext Dublin (XMSM)  2090389
 296              32.51                  EUR          15:22:21                       Euronext Dublin (XMSM)  2091635
 295              32.49                  EUR          15:23:00                       Euronext Dublin (XMSM)  2092752
 285              32.53                  EUR          15:24:06                       Euronext Dublin (XMSM)  2094715
 283              32.52                  EUR          15:24:21                       Euronext Dublin (XMSM)  2096033
 233              32.51                  EUR          15:25:18                       Euronext Dublin (XMSM)  2098042
 39               32.51                  EUR          15:25:18                       Euronext Dublin (XMSM)  2098045
 51               32.48                  EUR          15:26:25                       Euronext Dublin (XMSM)  2100462
 287              32.48                  EUR          15:26:30                       Euronext Dublin (XMSM)  2100632
 19               32.47                  EUR          15:27:04                       Euronext Dublin (XMSM)  2101459
 273              32.47                  EUR          15:27:06                       Euronext Dublin (XMSM)  2101582
 301              32.49                  EUR          15:27:59                       Euronext Dublin (XMSM)  2103346
 311              32.48                  EUR          15:28:40                       Euronext Dublin (XMSM)  2104582
 149              32.47                  EUR          15:29:54                       Euronext Dublin (XMSM)  2106620
 28               32.47                  EUR          15:29:54                       Euronext Dublin (XMSM)  2106618
 26               32.47                  EUR          15:29:54                       Euronext Dublin (XMSM)  2106616
 89               32.47                  EUR          15:29:54                       Euronext Dublin (XMSM)  2106614
 282              32.47                  EUR          15:30:02                       Euronext Dublin (XMSM)  2106912
 292              32.46                  EUR          15:30:45                       Euronext Dublin (XMSM)  2108117
 40               32.43                  EUR          15:31:49                       Euronext Dublin (XMSM)  2110000
 234              32.43                  EUR          15:31:49                       Euronext Dublin (XMSM)  2109998
 271              32.57                  EUR          15:33:01                       Euronext Dublin (XMSM)  2113323
 90               32.57                  EUR          15:33:01                       Euronext Dublin (XMSM)  2113301
 200              32.57                  EUR          15:33:01                       Euronext Dublin (XMSM)  2113299
 421              32.57                  EUR          15:33:01                       Euronext Dublin (XMSM)  2113267
 138              32.56                  EUR          15:33:22                       Euronext Dublin (XMSM)  2114306
 157              32.56                  EUR          15:33:22                       Euronext Dublin (XMSM)  2114304
 290              32.53                  EUR          15:33:49                       Euronext Dublin (XMSM)  2115151
 270              32.52                  EUR          15:34:31                       Euronext Dublin (XMSM)  2116539
 275              32.51                  EUR          15:35:16                       Euronext Dublin (XMSM)  2117791
 235              32.59                  EUR          15:36:51                       Euronext Dublin (XMSM)  2121540
 47               32.59                  EUR          15:36:51                       Euronext Dublin (XMSM)  2121538
 303              32.57                  EUR          15:37:08                       Euronext Dublin (XMSM)  2122289
 134              32.63                  EUR          15:38:21                       Euronext Dublin (XMSM)  2124798
 175              32.63                  EUR          15:38:21                       Euronext Dublin (XMSM)  2124796
 325              32.62                  EUR          15:38:34                       Euronext Dublin (XMSM)  2125257
 230              32.60                  EUR          15:39:13                       Euronext Dublin (XMSM)  2126606
 92               32.60                  EUR          15:39:13                       Euronext Dublin (XMSM)  2126608
 331              32.58                  EUR          15:39:54                       Euronext Dublin (XMSM)  2128012
 328              32.57                  EUR          15:40:33                       Euronext Dublin (XMSM)  2129306
 287              32.55                  EUR          15:41:13                       Euronext Dublin (XMSM)  2130755
 18               32.55                  EUR          15:41:13                       Euronext Dublin (XMSM)  2130753
 139              32.57                  EUR          15:42:13                       Euronext Dublin (XMSM)  2132809
 169              32.57                  EUR          15:42:13                       Euronext Dublin (XMSM)  2132807
 246              32.57                  EUR          15:42:13                       Euronext Dublin (XMSM)  2132790
 77               32.57                  EUR          15:42:13                       Euronext Dublin (XMSM)  2132788
 311              32.55                  EUR          15:42:57                       Euronext Dublin (XMSM)  2134251
 133              32.55                  EUR          15:43:37                       Euronext Dublin (XMSM)  2135582
 150              32.55                  EUR          15:43:37                       Euronext Dublin (XMSM)  2135577
 330              32.53                  EUR          15:44:17                       Euronext Dublin (XMSM)  2136854
 307              32.52                  EUR          15:44:57                       Euronext Dublin (XMSM)  2138295
 297              32.49                  EUR          15:45:27                       Euronext Dublin (XMSM)  2139616
 316              32.49                  EUR          15:46:43                       Euronext Dublin (XMSM)  2142181
 332              32.48                  EUR          15:46:59                       Euronext Dublin (XMSM)  2142596
 301              32.43                  EUR          15:48:02                       Euronext Dublin (XMSM)  2144507
 25               32.41                  EUR          15:48:25                       Euronext Dublin (XMSM)  2145062
 295              32.41                  EUR          15:48:27                       Euronext Dublin (XMSM)  2145117
 200              32.45                  EUR          15:50:03                       Euronext Dublin (XMSM)  2148197
 333              32.45                  EUR          15:50:03                       Euronext Dublin (XMSM)  2148189
 285              32.45                  EUR          15:50:30                       Euronext Dublin (XMSM)  2148819
 291              32.43                  EUR          15:51:00                       Euronext Dublin (XMSM)  2149655
 125              32.43                  EUR          15:52:28                       Euronext Dublin (XMSM)  2151572
 173              32.43                  EUR          15:52:53                       Euronext Dublin (XMSM)  2152080
 80               32.42                  EUR          15:53:11                       Euronext Dublin (XMSM)  2152499
 230              32.42                  EUR          15:53:11                       Euronext Dublin (XMSM)  2152497
 104              32.42                  EUR          15:54:20                       Euronext Dublin (XMSM)  2154281
 170              32.42                  EUR          15:54:20                       Euronext Dublin (XMSM)  2154279
 109              32.42                  EUR          15:54:20                       Euronext Dublin (XMSM)  2154268
 161              32.42                  EUR          15:54:20                       Euronext Dublin (XMSM)  2154270
 278              32.43                  EUR          15:55:48                       Euronext Dublin (XMSM)  2156467
 305              32.42                  EUR          15:55:52                       Euronext Dublin (XMSM)  2156646
 304              32.47                  EUR          15:57:04                       Euronext Dublin (XMSM)  2158357
 125              32.49                  EUR          15:57:48                       Euronext Dublin (XMSM)  2159353
 120              32.50                  EUR          15:57:48                       Euronext Dublin (XMSM)  2159350
 30               32.50                  EUR          15:57:48                       Euronext Dublin (XMSM)  2159347
 179              32.50                  EUR          15:57:48                       Euronext Dublin (XMSM)  2159345
 68               32.50                  EUR          15:58:04                       Euronext Dublin (XMSM)  2159758
 219              32.50                  EUR          15:58:29                       Euronext Dublin (XMSM)  2160318
 334              32.51                  EUR          15:59:17                       Euronext Dublin (XMSM)  2161738
 186              32.50                  EUR          15:59:46                       Euronext Dublin (XMSM)  2162891
 116              32.50                  EUR          15:59:47                       Euronext Dublin (XMSM)  2162978
 197              32.49                  EUR          15:59:49                       Euronext Dublin (XMSM)  2163303
 101              32.49                  EUR          15:59:49                       Euronext Dublin (XMSM)  2163269
 224              32.39                  EUR          16:00:33                       Euronext Dublin (XMSM)  2165836
 46               32.39                  EUR          16:00:46                       Euronext Dublin (XMSM)  2166546
 305              32.35                  EUR          16:01:07                       Euronext Dublin (XMSM)  2167447
 242              32.37                  EUR          16:02:19                       Euronext Dublin (XMSM)  2169563
 64               32.37                  EUR          16:02:19                       Euronext Dublin (XMSM)  2169561
 292              32.37                  EUR          16:02:48                       Euronext Dublin (XMSM)  2170454
 134              32.36                  EUR          16:04:09                       Euronext Dublin (XMSM)  2173112
 194              32.36                  EUR          16:04:09                       Euronext Dublin (XMSM)  2173110
 27               32.37                  EUR          16:04:35                       Euronext Dublin (XMSM)  2174214
 86               32.36                  EUR          16:04:35                       Euronext Dublin (XMSM)  2174212
 200              32.36                  EUR          16:04:35                       Euronext Dublin (XMSM)  2174210
 281              32.37                  EUR          16:04:35                       Euronext Dublin (XMSM)  2174203
 322              32.35                  EUR          16:05:29                       Euronext Dublin (XMSM)  2175808
 226              32.33                  EUR          16:06:39                       Euronext Dublin (XMSM)  2178183
 110              32.33                  EUR          16:06:39                       Euronext Dublin (XMSM)  2178181
 309              32.32                  EUR          16:06:43                       Euronext Dublin (XMSM)  2178329
 279              32.33                  EUR          16:07:58                       Euronext Dublin (XMSM)  2180634
 271              32.33                  EUR          16:09:02                       Euronext Dublin (XMSM)  2182303
 292              32.33                  EUR          16:09:30                       Euronext Dublin (XMSM)  2183211
 126              32.32                  EUR          16:09:43                       Euronext Dublin (XMSM)  2183551
 317              32.34                  EUR          16:10:12                       Euronext Dublin (XMSM)  2184425
 317              32.34                  EUR          16:10:12                       Euronext Dublin (XMSM)  2184415
 274              32.33                  EUR          16:10:59                       Euronext Dublin (XMSM)  2185797
 22               32.30                  EUR          16:12:05                       Euronext Dublin (XMSM)  2187776
 170              32.30                  EUR          16:12:05                       Euronext Dublin (XMSM)  2187774
 131              32.30                  EUR          16:12:05                       Euronext Dublin (XMSM)  2187772
 324              32.28                  EUR          16:12:28                       Euronext Dublin (XMSM)  2188442
 200              32.30                  EUR          16:13:33                       Euronext Dublin (XMSM)  2190117
 248              32.30                  EUR          16:13:33                       Euronext Dublin (XMSM)  2190108
 376              32.30                  EUR          16:13:33                       Euronext Dublin (XMSM)  2190106
 117              32.30                  EUR          16:13:48                       Euronext Dublin (XMSM)  2190546

 

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  POSBKPBPABKDKOK

Recent news on CRH

See all news