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:20220810:nRSJ4717Va&default-theme=true

RNS Number : 4717V  CRH PLC  10 August 2022

 10(th) August 2022
 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 9(th) August 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:                    192,872
 Highest price paid per share:                           €38.1250
 Lowest price paid per share:                            €37.4800
 Volume weighted average price paid:                     €37.7486

 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 affected by CRH's broker as part of
 the Programme announced on 16(th) June 2022.

 Following settlement of the above transactions CRH will hold 17,051,909 of its
 ordinary shares in treasury which represents 2.203% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 757,088,429 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
 9(th) August 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:                   09/08/2022

 Aggregated Information

 Trading venue                           Currency     Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR          37.7486                        192,872

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

Shares
 140              37.98                  EUR          08:01:32                       Euronext Dublin (XMSM)  1328928
 250              37.98                  EUR          08:01:32                       Euronext Dublin (XMSM)  1328926
 321              37.99                  EUR          08:03:03                       Euronext Dublin (XMSM)  1331455
 186              37.99                  EUR          08:04:11                       Euronext Dublin (XMSM)  1332599
 100              37.99                  EUR          08:04:11                       Euronext Dublin (XMSM)  1332597
 131              38.08                  EUR          08:05:53                       Euronext Dublin (XMSM)  1334514
 276              38.12                  EUR          08:06:18                       Euronext Dublin (XMSM)  1335129
 181              38.13                  EUR          08:07:04                       Euronext Dublin (XMSM)  1335848
 82               38.13                  EUR          08:07:04                       Euronext Dublin (XMSM)  1335850
 294              38.11                  EUR          08:07:29                       Euronext Dublin (XMSM)  1336318
 296              38.12                  EUR          08:08:24                       Euronext Dublin (XMSM)  1337238
 45               38.09                  EUR          08:08:27                       Euronext Dublin (XMSM)  1337433
 250              38.09                  EUR          08:08:27                       Euronext Dublin (XMSM)  1337431
 270              38.07                  EUR          08:08:28                       Euronext Dublin (XMSM)  1337488
 257              38.02                  EUR          08:09:22                       Euronext Dublin (XMSM)  1338642
 27               38.02                  EUR          08:09:22                       Euronext Dublin (XMSM)  1338640
 279              38.04                  EUR          08:10:59                       Euronext Dublin (XMSM)  1340436
 252              38.04                  EUR          08:12:20                       Euronext Dublin (XMSM)  1341953
 251              38.08                  EUR          08:15:00                       Euronext Dublin (XMSM)  1344849
 292              38.05                  EUR          08:15:02                       Euronext Dublin (XMSM)  1344947
 293              38.00                  EUR          08:17:34                       Euronext Dublin (XMSM)  1347499
 111              37.93                  EUR          08:18:50                       Euronext Dublin (XMSM)  1348713
 165              37.93                  EUR          08:18:50                       Euronext Dublin (XMSM)  1348711
 169              37.91                  EUR          08:19:35                       Euronext Dublin (XMSM)  1349513
 94               37.91                  EUR          08:19:35                       Euronext Dublin (XMSM)  1349511
 248              37.92                  EUR          08:20:57                       Euronext Dublin (XMSM)  1351080
 250              37.92                  EUR          08:22:26                       Euronext Dublin (XMSM)  1352769
 16               37.92                  EUR          08:22:26                       Euronext Dublin (XMSM)  1352771
 166              37.93                  EUR          08:23:35                       Euronext Dublin (XMSM)  1353987
 287              37.94                  EUR          08:25:59                       Euronext Dublin (XMSM)  1356111
 100              37.96                  EUR          08:28:39                       Euronext Dublin (XMSM)  1358784
 27               37.96                  EUR          08:28:39                       Euronext Dublin (XMSM)  1358782
 175              37.96                  EUR          08:28:39                       Euronext Dublin (XMSM)  1358780
 295              37.96                  EUR          08:28:39                       Euronext Dublin (XMSM)  1358777
 245              37.94                  EUR          08:29:10                       Euronext Dublin (XMSM)  1359427
 260              38.06                  EUR          08:35:40                       Euronext Dublin (XMSM)  1368207
 264              38.03                  EUR          08:38:21                       Euronext Dublin (XMSM)  1371242
 279              38.05                  EUR          08:40:46                       Euronext Dublin (XMSM)  1374271
 37               38.02                  EUR          08:44:35                       Euronext Dublin (XMSM)  1378672
 250              38.02                  EUR          08:44:35                       Euronext Dublin (XMSM)  1378669
 281              37.96                  EUR          08:45:59                       Euronext Dublin (XMSM)  1380748
 300              37.93                  EUR          08:50:44                       Euronext Dublin (XMSM)  1388079
 248              37.91                  EUR          08:56:40                       Euronext Dublin (XMSM)  1393947
 244              37.90                  EUR          09:00:37                       Euronext Dublin (XMSM)  1399431
 27               37.90                  EUR          09:00:37                       Euronext Dublin (XMSM)  1399429
 258              37.91                  EUR          09:07:37                       Euronext Dublin (XMSM)  1405148
 295              37.89                  EUR          09:07:43                       Euronext Dublin (XMSM)  1405271
 168              37.89                  EUR          09:07:53                       Euronext Dublin (XMSM)  1405404
 130              37.89                  EUR          09:07:53                       Euronext Dublin (XMSM)  1405402
 168              37.93                  EUR          09:11:07                       Euronext Dublin (XMSM)  1410352
 50               37.93                  EUR          09:11:07                       Euronext Dublin (XMSM)  1410350
 256              37.93                  EUR          09:11:07                       Euronext Dublin (XMSM)  1410341
 383              37.92                  EUR          09:11:23                       Euronext Dublin (XMSM)  1410490
 125              37.91                  EUR          09:11:39                       Euronext Dublin (XMSM)  1410761
 230              37.91                  EUR          09:11:39                       Euronext Dublin (XMSM)  1410759
 34               37.92                  EUR          09:13:43                       Euronext Dublin (XMSM)  1412394
 211              37.92                  EUR          09:13:43                       Euronext Dublin (XMSM)  1412388
 45               37.92                  EUR          09:13:43                       Euronext Dublin (XMSM)  1412390
 264              37.93                  EUR          09:15:03                       Euronext Dublin (XMSM)  1413512
 44               37.92                  EUR          09:15:20                       Euronext Dublin (XMSM)  1413698
 245              37.92                  EUR          09:15:20                       Euronext Dublin (XMSM)  1413696
 86               37.91                  EUR          09:15:42                       Euronext Dublin (XMSM)  1413936
 116              37.91                  EUR          09:16:04                       Euronext Dublin (XMSM)  1414147
 136              37.91                  EUR          09:16:04                       Euronext Dublin (XMSM)  1414145
 50               37.91                  EUR          09:16:04                       Euronext Dublin (XMSM)  1414149
 245              37.94                  EUR          09:17:56                       Euronext Dublin (XMSM)  1415601
 18               37.94                  EUR          09:17:56                       Euronext Dublin (XMSM)  1415603
 71               37.98                  EUR          09:20:39                       Euronext Dublin (XMSM)  1417601
 36               37.98                  EUR          09:20:39                       Euronext Dublin (XMSM)  1417599
 175              37.98                  EUR          09:20:39                       Euronext Dublin (XMSM)  1417597
 89               37.97                  EUR          09:20:39                       Euronext Dublin (XMSM)  1417595
 180              37.97                  EUR          09:20:39                       Euronext Dublin (XMSM)  1417593
 162              37.98                  EUR          09:21:40                       Euronext Dublin (XMSM)  1418298
 101              37.98                  EUR          09:21:40                       Euronext Dublin (XMSM)  1418296
 282              37.98                  EUR          09:25:00                       Euronext Dublin (XMSM)  1420699
 1                37.98                  EUR          09:25:12                       Euronext Dublin (XMSM)  1420833
 50               38.05                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421036
 185              38.05                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421034
 145              38.04                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421032
 114              38.04                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421030
 44               38.04                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421027
 867              38.04                  EUR          09:25:34                       Euronext Dublin (XMSM)  1421025
 269              38.04                  EUR          09:25:36                       Euronext Dublin (XMSM)  1421054
 37               38.04                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421208
 16               38.05                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421206
 359              38.05                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421204
 11               38.05                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421202
 243              38.04                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421196
 37               38.04                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421198
 267              38.04                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421194
 170              38.04                  EUR          09:25:49                       Euronext Dublin (XMSM)  1421192
 265              38.04                  EUR          09:25:51                       Euronext Dublin (XMSM)  1421225
 212              38.03                  EUR          09:25:53                       Euronext Dublin (XMSM)  1421252
 281              38.04                  EUR          09:25:53                       Euronext Dublin (XMSM)  1421250
 62               38.03                  EUR          09:25:53                       Euronext Dublin (XMSM)  1421248
 269              38.04                  EUR          09:25:53                       Euronext Dublin (XMSM)  1421246
 311              38.03                  EUR          09:25:55                       Euronext Dublin (XMSM)  1421274
 44               38.01                  EUR          09:26:02                       Euronext Dublin (XMSM)  1421451
 146              38.00                  EUR          09:27:18                       Euronext Dublin (XMSM)  1422311
 139              38.00                  EUR          09:27:18                       Euronext Dublin (XMSM)  1422309
 51               38.01                  EUR          09:29:20                       Euronext Dublin (XMSM)  1423822
 156              38.01                  EUR          09:29:20                       Euronext Dublin (XMSM)  1423820
 135              38.01                  EUR          09:29:20                       Euronext Dublin (XMSM)  1423818
 75               38.03                  EUR          09:29:34                       Euronext Dublin (XMSM)  1424001
 224              38.03                  EUR          09:29:48                       Euronext Dublin (XMSM)  1424254
 234              38.03                  EUR          09:29:48                       Euronext Dublin (XMSM)  1424256
 104              38.03                  EUR          09:29:48                       Euronext Dublin (XMSM)  1424258
 37               38.05                  EUR          09:30:34                       Euronext Dublin (XMSM)  1425016
 50               38.05                  EUR          09:30:34                       Euronext Dublin (XMSM)  1425014
 18               38.05                  EUR          09:30:34                       Euronext Dublin (XMSM)  1425012
 130              38.04                  EUR          09:30:35                       Euronext Dublin (XMSM)  1425044
 145              38.04                  EUR          09:30:35                       Euronext Dublin (XMSM)  1425042
 330              38.04                  EUR          09:30:35                       Euronext Dublin (XMSM)  1425038
 252              38.03                  EUR          09:30:36                       Euronext Dublin (XMSM)  1425115
 133              38.01                  EUR          09:31:22                       Euronext Dublin (XMSM)  1425733
 121              38.01                  EUR          09:31:22                       Euronext Dublin (XMSM)  1425735
 297              38.05                  EUR          09:33:12                       Euronext Dublin (XMSM)  1427024
 22               38.04                  EUR          09:35:26                       Euronext Dublin (XMSM)  1428980
 175              38.04                  EUR          09:35:26                       Euronext Dublin (XMSM)  1428978
 60               38.04                  EUR          09:35:26                       Euronext Dublin (XMSM)  1428976
 53               38.04                  EUR          09:39:37                       Euronext Dublin (XMSM)  1432063
 143              38.05                  EUR          09:41:01                       Euronext Dublin (XMSM)  1433071
 137              38.05                  EUR          09:41:01                       Euronext Dublin (XMSM)  1433069
 136              38.04                  EUR          09:41:17                       Euronext Dublin (XMSM)  1433324
 127              38.04                  EUR          09:41:17                       Euronext Dublin (XMSM)  1433326
 276              38.02                  EUR          09:42:27                       Euronext Dublin (XMSM)  1434200
 284              38.00                  EUR          09:49:22                       Euronext Dublin (XMSM)  1439431
 277              37.99                  EUR          09:49:29                       Euronext Dublin (XMSM)  1439533
 269              37.98                  EUR          09:49:54                       Euronext Dublin (XMSM)  1439869
 256              37.93                  EUR          09:51:27                       Euronext Dublin (XMSM)  1442222
 23               37.93                  EUR          09:51:27                       Euronext Dublin (XMSM)  1442211
 4                37.95                  EUR          09:54:01                       Euronext Dublin (XMSM)  1444225
 175              37.95                  EUR          09:54:01                       Euronext Dublin (XMSM)  1444212
 108              37.95                  EUR          09:55:34                       Euronext Dublin (XMSM)  1445214
 278              37.96                  EUR          09:57:44                       Euronext Dublin (XMSM)  1446646
 267              37.99                  EUR          10:00:48                       Euronext Dublin (XMSM)  1449323
 291              38.00                  EUR          10:06:38                       Euronext Dublin (XMSM)  1453010
 28               38.00                  EUR          10:08:55                       Euronext Dublin (XMSM)  1454517
 233              38.00                  EUR          10:08:55                       Euronext Dublin (XMSM)  1454515
 154              37.99                  EUR          10:11:15                       Euronext Dublin (XMSM)  1456357
 115              37.99                  EUR          10:12:06                       Euronext Dublin (XMSM)  1456919
 164              37.98                  EUR          10:13:25                       Euronext Dublin (XMSM)  1457929
 117              37.98                  EUR          10:13:25                       Euronext Dublin (XMSM)  1457927
 102              38.01                  EUR          10:16:57                       Euronext Dublin (XMSM)  1460666
 190              38.01                  EUR          10:16:57                       Euronext Dublin (XMSM)  1460664
 111              38.00                  EUR          10:18:02                       Euronext Dublin (XMSM)  1461382
 175              38.00                  EUR          10:18:02                       Euronext Dublin (XMSM)  1461380
 268              37.96                  EUR          10:18:46                       Euronext Dublin (XMSM)  1461876
 79               37.92                  EUR          10:21:05                       Euronext Dublin (XMSM)  1463808
 173              37.92                  EUR          10:21:05                       Euronext Dublin (XMSM)  1463806
 282              37.93                  EUR          10:22:47                       Euronext Dublin (XMSM)  1465316
 274              37.92                  EUR          10:23:41                       Euronext Dublin (XMSM)  1466273
 285              37.89                  EUR          10:25:04                       Euronext Dublin (XMSM)  1467573
 21               37.87                  EUR          10:30:14                       Euronext Dublin (XMSM)  1472266
 44               37.87                  EUR          10:30:14                       Euronext Dublin (XMSM)  1472264
 25               37.87                  EUR          10:30:14                       Euronext Dublin (XMSM)  1472262
 175              37.87                  EUR          10:30:14                       Euronext Dublin (XMSM)  1472259
 295              37.87                  EUR          10:30:14                       Euronext Dublin (XMSM)  1472244
 120              37.85                  EUR          10:31:37                       Euronext Dublin (XMSM)  1473115
 138              37.85                  EUR          10:31:37                       Euronext Dublin (XMSM)  1473112
 259              37.84                  EUR          10:33:20                       Euronext Dublin (XMSM)  1474133
 45               37.94                  EUR          10:36:59                       Euronext Dublin (XMSM)  1476326
 35               37.94                  EUR          10:36:59                       Euronext Dublin (XMSM)  1476328
 17               37.94                  EUR          10:37:08                       Euronext Dublin (XMSM)  1476384
 70               37.94                  EUR          10:37:08                       Euronext Dublin (XMSM)  1476382
 1                37.94                  EUR          10:37:08                       Euronext Dublin (XMSM)  1476380
 45               37.94                  EUR          10:38:01                       Euronext Dublin (XMSM)  1478312
 38               37.94                  EUR          10:38:01                       Euronext Dublin (XMSM)  1478310
 24               37.94                  EUR          10:38:01                       Euronext Dublin (XMSM)  1478308
 175              37.94                  EUR          10:38:01                       Euronext Dublin (XMSM)  1478306
 653              37.94                  EUR          10:38:01                       Euronext Dublin (XMSM)  1478296
 6                37.92                  EUR          10:38:30                       Euronext Dublin (XMSM)  1478525
 269              37.92                  EUR          10:38:36                       Euronext Dublin (XMSM)  1478554
 50               37.90                  EUR          10:40:36                       Euronext Dublin (XMSM)  1479739
 107              37.90                  EUR          10:40:36                       Euronext Dublin (XMSM)  1479737
 37               37.90                  EUR          10:40:36                       Euronext Dublin (XMSM)  1479735
 44               37.90                  EUR          10:40:36                       Euronext Dublin (XMSM)  1479733
 248              37.90                  EUR          10:40:36                       Euronext Dublin (XMSM)  1479731
 83               37.91                  EUR          10:46:01                       Euronext Dublin (XMSM)  1482379
 199              37.91                  EUR          10:46:01                       Euronext Dublin (XMSM)  1482377
 96               37.96                  EUR          10:50:20                       Euronext Dublin (XMSM)  1484502
 190              37.96                  EUR          10:50:20                       Euronext Dublin (XMSM)  1484500
 283              37.96                  EUR          10:50:20                       Euronext Dublin (XMSM)  1484498
 250              37.96                  EUR          10:50:20                       Euronext Dublin (XMSM)  1484490
 38               37.96                  EUR          10:50:20                       Euronext Dublin (XMSM)  1484492
 49               37.94                  EUR          10:51:08                       Euronext Dublin (XMSM)  1484998
 175              37.94                  EUR          10:51:08                       Euronext Dublin (XMSM)  1484996
 50               37.94                  EUR          10:51:08                       Euronext Dublin (XMSM)  1484985
 343              37.94                  EUR          10:51:08                       Euronext Dublin (XMSM)  1484977
 105              37.94                  EUR          10:53:23                       Euronext Dublin (XMSM)  1486195
 152              37.94                  EUR          10:53:23                       Euronext Dublin (XMSM)  1486193
 43               37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486818
 35               37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486816
 27               37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486814
 22               37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486812
 175              37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486810
 283              37.92                  EUR          10:54:18                       Euronext Dublin (XMSM)  1486808
 37               37.94                  EUR          10:56:50                       Euronext Dublin (XMSM)  1488105
 37               37.94                  EUR          10:56:50                       Euronext Dublin (XMSM)  1488103
 175              37.94                  EUR          10:56:50                       Euronext Dublin (XMSM)  1488101
 84               37.94                  EUR          10:56:50                       Euronext Dublin (XMSM)  1488099
 296              37.93                  EUR          10:58:16                       Euronext Dublin (XMSM)  1488757
 303              37.93                  EUR          10:59:32                       Euronext Dublin (XMSM)  1489458
 55               37.96                  EUR          11:00:00                       Euronext Dublin (XMSM)  1489902
 49               37.96                  EUR          11:00:00                       Euronext Dublin (XMSM)  1489900
 150              37.96                  EUR          11:00:00                       Euronext Dublin (XMSM)  1489898
 339              37.95                  EUR          11:00:00                       Euronext Dublin (XMSM)  1489887
 220              38.00                  EUR          11:02:08                       Euronext Dublin (XMSM)  1491170
 156              38.00                  EUR          11:02:40                       Euronext Dublin (XMSM)  1491359
 66               38.00                  EUR          11:02:40                       Euronext Dublin (XMSM)  1491363
 195              38.00                  EUR          11:02:40                       Euronext Dublin (XMSM)  1491361
 550              38.01                  EUR          11:05:23                       Euronext Dublin (XMSM)  1492794
 247              38.03                  EUR          11:08:33                       Euronext Dublin (XMSM)  1494171
 41               38.03                  EUR          11:08:38                       Euronext Dublin (XMSM)  1494189
 258              38.03                  EUR          11:08:38                       Euronext Dublin (XMSM)  1494187
 250              38.03                  EUR          11:08:38                       Euronext Dublin (XMSM)  1494185
 103              38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494271
 145              38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494269
 16               38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494267
 159              38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494260
 48               38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494258
 134              38.02                  EUR          11:08:47                       Euronext Dublin (XMSM)  1494256
 140              38.00                  EUR          11:09:24                       Euronext Dublin (XMSM)  1494678
 149              38.00                  EUR          11:09:27                       Euronext Dublin (XMSM)  1494712
 175              37.95                  EUR          11:10:20                       Euronext Dublin (XMSM)  1495311
 96               37.93                  EUR          11:13:41                       Euronext Dublin (XMSM)  1497443
 138              37.93                  EUR          11:13:41                       Euronext Dublin (XMSM)  1497445
 33               37.93                  EUR          11:13:41                       Euronext Dublin (XMSM)  1497441
 40               37.92                  EUR          11:13:44                       Euronext Dublin (XMSM)  1497512
 75               37.92                  EUR          11:13:44                       Euronext Dublin (XMSM)  1497510
 124              37.93                  EUR          11:13:44                       Euronext Dublin (XMSM)  1497503
 280              37.93                  EUR          11:13:44                       Euronext Dublin (XMSM)  1497507
 128              37.93                  EUR          11:13:44                       Euronext Dublin (XMSM)  1497505
 3                37.91                  EUR          11:14:23                       Euronext Dublin (XMSM)  1497941
 253              37.91                  EUR          11:14:23                       Euronext Dublin (XMSM)  1497932
 281              37.88                  EUR          11:15:07                       Euronext Dublin (XMSM)  1498624
 50               37.86                  EUR          11:15:59                       Euronext Dublin (XMSM)  1499386
 241              37.83                  EUR          11:16:40                       Euronext Dublin (XMSM)  1500137
 38               37.83                  EUR          11:16:40                       Euronext Dublin (XMSM)  1500129
 292              37.82                  EUR          11:17:43                       Euronext Dublin (XMSM)  1500796
 200              37.82                  EUR          11:20:16                       Euronext Dublin (XMSM)  1502332
 96               37.82                  EUR          11:20:16                       Euronext Dublin (XMSM)  1502330
 291              37.78                  EUR          11:21:45                       Euronext Dublin (XMSM)  1503313
 254              37.75                  EUR          11:23:19                       Euronext Dublin (XMSM)  1504525
 281              37.83                  EUR          11:27:40                       Euronext Dublin (XMSM)  1507039
 263              37.82                  EUR          11:30:43                       Euronext Dublin (XMSM)  1508801
 27               37.82                  EUR          11:30:43                       Euronext Dublin (XMSM)  1508798
 259              37.82                  EUR          11:31:55                       Euronext Dublin (XMSM)  1509523
 254              37.80                  EUR          11:33:09                       Euronext Dublin (XMSM)  1510301
 269              37.79                  EUR          11:33:29                       Euronext Dublin (XMSM)  1510514
 193              37.80                  EUR          11:35:10                       Euronext Dublin (XMSM)  1511560
 31               37.80                  EUR          11:35:10                       Euronext Dublin (XMSM)  1511556
 26               37.80                  EUR          11:35:10                       Euronext Dublin (XMSM)  1511535
 256              37.79                  EUR          11:36:37                       Euronext Dublin (XMSM)  1512643
 269              37.78                  EUR          11:37:07                       Euronext Dublin (XMSM)  1512946
 28               37.82                  EUR          11:40:25                       Euronext Dublin (XMSM)  1515045
 38               37.82                  EUR          11:40:25                       Euronext Dublin (XMSM)  1515047
 246              37.82                  EUR          11:40:25                       Euronext Dublin (XMSM)  1515034
 20               37.82                  EUR          11:40:25                       Euronext Dublin (XMSM)  1515032
 266              37.82                  EUR          11:41:35                       Euronext Dublin (XMSM)  1515773
 290              37.81                  EUR          11:43:34                       Euronext Dublin (XMSM)  1516785
 222              37.80                  EUR          11:44:45                       Euronext Dublin (XMSM)  1517424
 22               37.80                  EUR          11:44:45                       Euronext Dublin (XMSM)  1517422
 281              37.79                  EUR          11:48:07                       Euronext Dublin (XMSM)  1519257
 7                37.79                  EUR          11:48:07                       Euronext Dublin (XMSM)  1519253
 284              37.78                  EUR          11:50:33                       Euronext Dublin (XMSM)  1521081
 253              37.76                  EUR          11:51:05                       Euronext Dublin (XMSM)  1521346
 265              37.80                  EUR          11:56:02                       Euronext Dublin (XMSM)  1523943
 292              37.80                  EUR          11:56:02                       Euronext Dublin (XMSM)  1523937
 249              37.80                  EUR          11:56:33                       Euronext Dublin (XMSM)  1524274
 11               37.87                  EUR          12:00:48                       Euronext Dublin (XMSM)  1526415
 262              37.88                  EUR          12:04:03                       Euronext Dublin (XMSM)  1528043
 265              37.87                  EUR          12:04:45                       Euronext Dublin (XMSM)  1528345
 38               37.87                  EUR          12:05:14                       Euronext Dublin (XMSM)  1528607
 175              37.87                  EUR          12:05:14                       Euronext Dublin (XMSM)  1528605
 26               37.87                  EUR          12:05:14                       Euronext Dublin (XMSM)  1528611
 31               37.87                  EUR          12:05:14                       Euronext Dublin (XMSM)  1528609
 260              37.87                  EUR          12:05:14                       Euronext Dublin (XMSM)  1528595
 82               37.85                  EUR          12:05:48                       Euronext Dublin (XMSM)  1528895
 175              37.85                  EUR          12:05:48                       Euronext Dublin (XMSM)  1528893
 26               37.85                  EUR          12:05:48                       Euronext Dublin (XMSM)  1528891
 282              37.84                  EUR          12:09:03                       Euronext Dublin (XMSM)  1530271
 1                37.88                  EUR          12:14:23                       Euronext Dublin (XMSM)  1532690
 263              37.89                  EUR          12:17:44                       Euronext Dublin (XMSM)  1534287
 104              37.88                  EUR          12:18:45                       Euronext Dublin (XMSM)  1534694
 150              37.88                  EUR          12:18:45                       Euronext Dublin (XMSM)  1534692
 276              37.88                  EUR          12:18:45                       Euronext Dublin (XMSM)  1534680
 299              37.85                  EUR          12:20:46                       Euronext Dublin (XMSM)  1535751
 261              37.86                  EUR          12:25:46                       Euronext Dublin (XMSM)  1538212
 51               37.82                  EUR          12:30:00                       Euronext Dublin (XMSM)  1540576
 145              37.82                  EUR          12:30:00                       Euronext Dublin (XMSM)  1540574
 59               37.82                  EUR          12:30:00                       Euronext Dublin (XMSM)  1540572
 275              37.83                  EUR          12:33:27                       Euronext Dublin (XMSM)  1542241
 254              37.83                  EUR          12:33:27                       Euronext Dublin (XMSM)  1542239
 314              37.82                  EUR          12:33:31                       Euronext Dublin (XMSM)  1542271
 243              37.85                  EUR          12:35:09                       Euronext Dublin (XMSM)  1542928
 157              37.85                  EUR          12:35:09                       Euronext Dublin (XMSM)  1542924
 95               37.85                  EUR          12:35:09                       Euronext Dublin (XMSM)  1542926
 262              37.85                  EUR          12:35:09                       Euronext Dublin (XMSM)  1542922
 259              37.84                  EUR          12:36:10                       Euronext Dublin (XMSM)  1543494
 256              37.83                  EUR          12:37:00                       Euronext Dublin (XMSM)  1543899
 273              37.72                  EUR          12:42:36                       Euronext Dublin (XMSM)  1547882
 244              37.70                  EUR          12:46:39                       Euronext Dublin (XMSM)  1550654
 2                37.70                  EUR          12:46:39                       Euronext Dublin (XMSM)  1550652
 300              37.68                  EUR          12:51:55                       Euronext Dublin (XMSM)  1553593
 291              37.69                  EUR          12:54:47                       Euronext Dublin (XMSM)  1555190
 281              37.68                  EUR          12:56:55                       Euronext Dublin (XMSM)  1556417
 15               37.68                  EUR          12:56:55                       Euronext Dublin (XMSM)  1556415
 248              37.68                  EUR          12:56:55                       Euronext Dublin (XMSM)  1556413
 222              37.70                  EUR          13:05:11                       Euronext Dublin (XMSM)  1560790
 39               37.70                  EUR          13:05:11                       Euronext Dublin (XMSM)  1560788
 264              37.70                  EUR          13:05:11                       Euronext Dublin (XMSM)  1560776
 276              37.69                  EUR          13:06:17                       Euronext Dublin (XMSM)  1561323
 243              37.64                  EUR          13:10:59                       Euronext Dublin (XMSM)  1564418
 34               37.65                  EUR          13:17:58                       Euronext Dublin (XMSM)  1568510
 34               37.65                  EUR          13:17:58                       Euronext Dublin (XMSM)  1568508
 16               37.65                  EUR          13:17:58                       Euronext Dublin (XMSM)  1568506
 239              37.65                  EUR          13:17:58                       Euronext Dublin (XMSM)  1568504
 285              37.64                  EUR          13:19:45                       Euronext Dublin (XMSM)  1569636
 90               37.65                  EUR          13:22:15                       Euronext Dublin (XMSM)  1571195
 196              37.65                  EUR          13:22:45                       Euronext Dublin (XMSM)  1571540
 29               37.66                  EUR          13:23:43                       Euronext Dublin (XMSM)  1572015
 175              37.70                  EUR          13:25:45                       Euronext Dublin (XMSM)  1573257
 268              37.69                  EUR          13:25:59                       Euronext Dublin (XMSM)  1573393
 389              37.69                  EUR          13:25:59                       Euronext Dublin (XMSM)  1573391
 272              37.70                  EUR          13:25:59                       Euronext Dublin (XMSM)  1573389
 265              37.69                  EUR          13:27:02                       Euronext Dublin (XMSM)  1573983
 24               37.69                  EUR          13:28:20                       Euronext Dublin (XMSM)  1574733
 223              37.69                  EUR          13:28:20                       Euronext Dublin (XMSM)  1574731
 259              37.71                  EUR          13:34:59                       Euronext Dublin (XMSM)  1579827
 284              37.71                  EUR          13:36:05                       Euronext Dublin (XMSM)  1580588
 255              37.72                  EUR          13:38:04                       Euronext Dublin (XMSM)  1581881
 292              37.71                  EUR          13:38:28                       Euronext Dublin (XMSM)  1582114
 288              37.69                  EUR          13:43:59                       Euronext Dublin (XMSM)  1585548
 241              37.69                  EUR          13:47:13                       Euronext Dublin (XMSM)  1587633
 112              37.69                  EUR          13:47:13                       Euronext Dublin (XMSM)  1587635
 17               37.69                  EUR          13:47:13                       Euronext Dublin (XMSM)  1587631
 34               37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588224
 50               37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588222
 29               37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588220
 208              37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588218
 73               37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588208
 17               37.69                  EUR          13:48:27                       Euronext Dublin (XMSM)  1588204
 23               37.67                  EUR          13:51:03                       Euronext Dublin (XMSM)  1589692
 262              37.68                  EUR          13:51:03                       Euronext Dublin (XMSM)  1589690
 72               37.67                  EUR          13:54:30                       Euronext Dublin (XMSM)  1592004
 175              37.67                  EUR          13:54:30                       Euronext Dublin (XMSM)  1592006
 251              37.66                  EUR          13:54:37                       Euronext Dublin (XMSM)  1592039
 141              37.69                  EUR          13:56:05                       Euronext Dublin (XMSM)  1592893
 609              37.69                  EUR          13:56:05                       Euronext Dublin (XMSM)  1592891
 26               37.68                  EUR          13:57:15                       Euronext Dublin (XMSM)  1593748
 246              37.69                  EUR          13:57:28                       Euronext Dublin (XMSM)  1593950
 43               37.69                  EUR          13:57:28                       Euronext Dublin (XMSM)  1593948
 27               37.69                  EUR          13:58:25                       Euronext Dublin (XMSM)  1594438
 34               37.69                  EUR          13:58:25                       Euronext Dublin (XMSM)  1594436
 50               37.69                  EUR          13:58:25                       Euronext Dublin (XMSM)  1594440
 246              37.69                  EUR          13:58:25                       Euronext Dublin (XMSM)  1594434
 148              37.68                  EUR          13:58:54                       Euronext Dublin (XMSM)  1594635
 142              37.68                  EUR          13:58:54                       Euronext Dublin (XMSM)  1594633
 112              37.68                  EUR          13:59:42                       Euronext Dublin (XMSM)  1595277
 142              37.68                  EUR          14:00:10                       Euronext Dublin (XMSM)  1595727
 175              37.66                  EUR          14:01:02                       Euronext Dublin (XMSM)  1596505
 102              37.65                  EUR          14:01:15                       Euronext Dublin (XMSM)  1596690
 42               37.65                  EUR          14:01:15                       Euronext Dublin (XMSM)  1596692
 175              37.65                  EUR          14:01:15                       Euronext Dublin (XMSM)  1596688
 35               37.65                  EUR          14:01:16                       Euronext Dublin (XMSM)  1596708
 52               37.66                  EUR          14:01:36                       Euronext Dublin (XMSM)  1596969
 63               37.66                  EUR          14:01:36                       Euronext Dublin (XMSM)  1596967
 160              37.66                  EUR          14:01:36                       Euronext Dublin (XMSM)  1596965
 50               37.67                  EUR          14:02:18                       Euronext Dublin (XMSM)  1597391
 254              37.67                  EUR          14:02:18                       Euronext Dublin (XMSM)  1597387
 43               37.67                  EUR          14:02:18                       Euronext Dublin (XMSM)  1597385
 112              37.68                  EUR          14:04:34                       Euronext Dublin (XMSM)  1598990
 32               37.68                  EUR          14:04:34                       Euronext Dublin (XMSM)  1598988
 137              37.68                  EUR          14:04:34                       Euronext Dublin (XMSM)  1598986
 280              37.68                  EUR          14:04:34                       Euronext Dublin (XMSM)  1598984
 296              37.69                  EUR          14:04:34                       Euronext Dublin (XMSM)  1598982
 20               37.69                  EUR          14:06:10                       Euronext Dublin (XMSM)  1600477
 250              37.69                  EUR          14:06:10                       Euronext Dublin (XMSM)  1600453
 27               37.69                  EUR          14:06:10                       Euronext Dublin (XMSM)  1600451
 409              37.69                  EUR          14:06:10                       Euronext Dublin (XMSM)  1600449
 175              37.68                  EUR          14:06:16                       Euronext Dublin (XMSM)  1600568
 97               37.68                  EUR          14:06:16                       Euronext Dublin (XMSM)  1600570
 302              37.69                  EUR          14:07:59                       Euronext Dublin (XMSM)  1601793
 27               37.68                  EUR          14:08:33                       Euronext Dublin (XMSM)  1602288
 18               37.68                  EUR          14:09:15                       Euronext Dublin (XMSM)  1602756
 247              37.68                  EUR          14:09:15                       Euronext Dublin (XMSM)  1602754
 299              37.69                  EUR          14:12:04                       Euronext Dublin (XMSM)  1604495
 300              37.68                  EUR          14:12:42                       Euronext Dublin (XMSM)  1604868
 27               37.67                  EUR          14:15:33                       Euronext Dublin (XMSM)  1606792
 230              37.67                  EUR          14:15:34                       Euronext Dublin (XMSM)  1606795
 63               37.66                  EUR          14:15:40                       Euronext Dublin (XMSM)  1606853
 21               37.66                  EUR          14:15:40                       Euronext Dublin (XMSM)  1606851
 18               37.66                  EUR          14:15:46                       Euronext Dublin (XMSM)  1606955
 147              37.66                  EUR          14:15:52                       Euronext Dublin (XMSM)  1607041
 35               37.66                  EUR          14:19:14                       Euronext Dublin (XMSM)  1609396
 79               37.66                  EUR          14:19:14                       Euronext Dublin (XMSM)  1609394
 241              37.66                  EUR          14:19:14                       Euronext Dublin (XMSM)  1609392
 391              37.66                  EUR          14:19:14                       Euronext Dublin (XMSM)  1609390
 109              37.70                  EUR          14:24:07                       Euronext Dublin (XMSM)  1612980
 42               37.70                  EUR          14:24:07                       Euronext Dublin (XMSM)  1612978
 40               37.70                  EUR          14:24:07                       Euronext Dublin (XMSM)  1612976
 170              37.70                  EUR          14:24:42                       Euronext Dublin (XMSM)  1613419
 288              37.70                  EUR          14:24:42                       Euronext Dublin (XMSM)  1613421
 240              37.70                  EUR          14:24:42                       Euronext Dublin (XMSM)  1613423
 40               37.70                  EUR          14:25:00                       Euronext Dublin (XMSM)  1613597
 175              37.70                  EUR          14:25:00                       Euronext Dublin (XMSM)  1613593
 50               37.70                  EUR          14:25:00                       Euronext Dublin (XMSM)  1613591
 94               37.70                  EUR          14:25:00                       Euronext Dublin (XMSM)  1613588
 222              37.70                  EUR          14:25:00                       Euronext Dublin (XMSM)  1613586
 269              37.69                  EUR          14:25:07                       Euronext Dublin (XMSM)  1613761
 50               37.69                  EUR          14:29:00                       Euronext Dublin (XMSM)  1616494
 175              37.69                  EUR          14:29:00                       Euronext Dublin (XMSM)  1616492
 371              37.70                  EUR          14:29:00                       Euronext Dublin (XMSM)  1616452
 292              37.69                  EUR          14:29:00                       Euronext Dublin (XMSM)  1616454
 64               37.69                  EUR          14:29:01                       Euronext Dublin (XMSM)  1616498
 288              37.69                  EUR          14:29:40                       Euronext Dublin (XMSM)  1617219
 70               37.68                  EUR          14:30:01                       Euronext Dublin (XMSM)  1618700
 50               37.68                  EUR          14:30:01                       Euronext Dublin (XMSM)  1618696
 175              37.68                  EUR          14:30:01                       Euronext Dublin (XMSM)  1618694
 300              37.68                  EUR          14:30:01                       Euronext Dublin (XMSM)  1618665
 290              37.67                  EUR          14:30:04                       Euronext Dublin (XMSM)  1619564
 285              37.66                  EUR          14:30:05                       Euronext Dublin (XMSM)  1619636
 25               37.66                  EUR          14:30:05                       Euronext Dublin (XMSM)  1619615
 51               37.69                  EUR          14:30:53                       Euronext Dublin (XMSM)  1622244
 175              37.69                  EUR          14:30:53                       Euronext Dublin (XMSM)  1622242
 77               37.69                  EUR          14:30:53                       Euronext Dublin (XMSM)  1622240
 175              37.67                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622870
 96               37.68                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622872
 32               37.68                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622866
 217              37.68                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622864
 83               37.68                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622862
 244              37.68                  EUR          14:31:04                       Euronext Dublin (XMSM)  1622860
 356              37.66                  EUR          14:31:05                       Euronext Dublin (XMSM)  1623082
 200              37.65                  EUR          14:31:09                       Euronext Dublin (XMSM)  1623277
 319              37.65                  EUR          14:31:45                       Euronext Dublin (XMSM)  1624691
 66               37.63                  EUR          14:31:49                       Euronext Dublin (XMSM)  1624858
 175              37.63                  EUR          14:32:01                       Euronext Dublin (XMSM)  1625321
 117              37.63                  EUR          14:32:16                       Euronext Dublin (XMSM)  1625986
 175              37.63                  EUR          14:32:17                       Euronext Dublin (XMSM)  1626031
 21               37.63                  EUR          14:32:17                       Euronext Dublin (XMSM)  1625999
 87               37.63                  EUR          14:32:17                       Euronext Dublin (XMSM)  1625990
 90               37.63                  EUR          14:32:17                       Euronext Dublin (XMSM)  1625988
 145              37.66                  EUR          14:32:44                       Euronext Dublin (XMSM)  1627062
 145              37.66                  EUR          14:32:44                       Euronext Dublin (XMSM)  1627060
 1                37.66                  EUR          14:32:44                       Euronext Dublin (XMSM)  1627058
 100              37.65                  EUR          14:32:45                       Euronext Dublin (XMSM)  1627091
 175              37.65                  EUR          14:32:48                       Euronext Dublin (XMSM)  1627169
 255              37.65                  EUR          14:32:52                       Euronext Dublin (XMSM)  1627314
 8                37.65                  EUR          14:32:52                       Euronext Dublin (XMSM)  1627312
 175              37.64                  EUR          14:33:05                       Euronext Dublin (XMSM)  1627805
 221              37.64                  EUR          14:33:09                       Euronext Dublin (XMSM)  1627927
 45               37.64                  EUR          14:33:09                       Euronext Dublin (XMSM)  1627929
 287              37.66                  EUR          14:33:40                       Euronext Dublin (XMSM)  1628810
 42               37.66                  EUR          14:33:48                       Euronext Dublin (XMSM)  1628952
 47               37.66                  EUR          14:33:48                       Euronext Dublin (XMSM)  1628950
 27               37.66                  EUR          14:33:48                       Euronext Dublin (XMSM)  1628948
 52               37.66                  EUR          14:33:48                       Euronext Dublin (XMSM)  1628946
 42               37.66                  EUR          14:33:48                       Euronext Dublin (XMSM)  1628944
 15               37.70                  EUR          14:34:18                       Euronext Dublin (XMSM)  1630004
 41               37.70                  EUR          14:34:18                       Euronext Dublin (XMSM)  1630000
 175              37.70                  EUR          14:34:19                       Euronext Dublin (XMSM)  1630022
 21               37.70                  EUR          14:34:19                       Euronext Dublin (XMSM)  1630024
 266              37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630268
 125              37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630266
 50               37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630264
 175              37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630262
 51               37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630260
 87               37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630258
 145              37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630256
 45               37.70                  EUR          14:34:26                       Euronext Dublin (XMSM)  1630254
 93               37.68                  EUR          14:34:44                       Euronext Dublin (XMSM)  1630719
 244              37.68                  EUR          14:34:44                       Euronext Dublin (XMSM)  1630717
 316              37.67                  EUR          14:35:00                       Euronext Dublin (XMSM)  1631175
 92               37.70                  EUR          14:35:59                       Euronext Dublin (XMSM)  1633116
 92               37.70                  EUR          14:35:59                       Euronext Dublin (XMSM)  1633114
 77               37.71                  EUR          14:36:02                       Euronext Dublin (XMSM)  1633208
 2                37.71                  EUR          14:36:08                       Euronext Dublin (XMSM)  1633412
 18               37.72                  EUR          14:36:28                       Euronext Dublin (XMSM)  1634258
 1                37.72                  EUR          14:36:28                       Euronext Dublin (XMSM)  1634256
 175              37.72                  EUR          14:36:30                       Euronext Dublin (XMSM)  1634308
 422              37.72                  EUR          14:36:30                       Euronext Dublin (XMSM)  1634310
 295              37.71                  EUR          14:36:37                       Euronext Dublin (XMSM)  1634458
 116              37.71                  EUR          14:36:37                       Euronext Dublin (XMSM)  1634456
 166              37.71                  EUR          14:36:37                       Euronext Dublin (XMSM)  1634454
 68               37.72                  EUR          14:36:37                       Euronext Dublin (XMSM)  1634452
 175              37.72                  EUR          14:36:37                       Euronext Dublin (XMSM)  1634450
 200              37.70                  EUR          14:36:41                       Euronext Dublin (XMSM)  1634540
 57               37.70                  EUR          14:36:42                       Euronext Dublin (XMSM)  1634638
 80               37.70                  EUR          14:36:42                       Euronext Dublin (XMSM)  1634636
 210              37.70                  EUR          14:36:49                       Euronext Dublin (XMSM)  1634888
 314              37.69                  EUR          14:37:30                       Euronext Dublin (XMSM)  1636059
 389              37.68                  EUR          14:37:45                       Euronext Dublin (XMSM)  1636548
 25               37.67                  EUR          14:37:48                       Euronext Dublin (XMSM)  1636679
 122              37.67                  EUR          14:37:48                       Euronext Dublin (XMSM)  1636677
 175              37.67                  EUR          14:37:48                       Euronext Dublin (XMSM)  1636638
 9                37.67                  EUR          14:37:48                       Euronext Dublin (XMSM)  1636636
 259              37.67                  EUR          14:38:05                       Euronext Dublin (XMSM)  1637278
 113              37.67                  EUR          14:38:05                       Euronext Dublin (XMSM)  1637276
 165              37.67                  EUR          14:38:05                       Euronext Dublin (XMSM)  1637274
 10               37.67                  EUR          14:38:05                       Euronext Dublin (XMSM)  1637272
 247              37.69                  EUR          14:38:46                       Euronext Dublin (XMSM)  1638550
 15               37.69                  EUR          14:39:12                       Euronext Dublin (XMSM)  1639302
 8                37.70                  EUR          14:39:32                       Euronext Dublin (XMSM)  1639801
 75               37.69                  EUR          14:39:32                       Euronext Dublin (XMSM)  1639775
 100              37.69                  EUR          14:39:32                       Euronext Dublin (XMSM)  1639773
 100              37.69                  EUR          14:39:32                       Euronext Dublin (XMSM)  1639771
 96               37.70                  EUR          14:39:40                       Euronext Dublin (XMSM)  1639952
 42               37.70                  EUR          14:39:40                       Euronext Dublin (XMSM)  1639949
 79               37.70                  EUR          14:39:40                       Euronext Dublin (XMSM)  1639947
 127              37.70                  EUR          14:39:57                       Euronext Dublin (XMSM)  1640349
 170              37.70                  EUR          14:39:57                       Euronext Dublin (XMSM)  1640347
 95               37.69                  EUR          14:40:00                       Euronext Dublin (XMSM)  1640453
 15               37.69                  EUR          14:40:01                       Euronext Dublin (XMSM)  1640463
 59               37.70                  EUR          14:40:08                       Euronext Dublin (XMSM)  1640720
 175              37.70                  EUR          14:40:08                       Euronext Dublin (XMSM)  1640718
 93               37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641559
 145              37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641557
 60               37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641555
 74               37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641547
 269              37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641545
 175              37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641551
 64               37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641549
 318              37.71                  EUR          14:40:33                       Euronext Dublin (XMSM)  1641553
 140              37.71                  EUR          14:40:34                       Euronext Dublin (XMSM)  1641590
 175              37.71                  EUR          14:40:34                       Euronext Dublin (XMSM)  1641588
 17               37.71                  EUR          14:40:34                       Euronext Dublin (XMSM)  1641586
 144              37.70                  EUR          14:40:39                       Euronext Dublin (XMSM)  1641707
 175              37.70                  EUR          14:40:39                       Euronext Dublin (XMSM)  1641705
 34               37.70                  EUR          14:40:39                       Euronext Dublin (XMSM)  1641709
 345              37.70                  EUR          14:40:39                       Euronext Dublin (XMSM)  1641703
 156              37.69                  EUR          14:40:41                       Euronext Dublin (XMSM)  1641764
 175              37.69                  EUR          14:40:41                       Euronext Dublin (XMSM)  1641762
 100              37.68                  EUR          14:41:03                       Euronext Dublin (XMSM)  1642190
 117              37.68                  EUR          14:41:07                       Euronext Dublin (XMSM)  1642298
 15               37.70                  EUR          14:41:48                       Euronext Dublin (XMSM)  1643635
 28               37.72                  EUR          14:42:21                       Euronext Dublin (XMSM)  1644809
 349              37.72                  EUR          14:42:21                       Euronext Dublin (XMSM)  1644806
 36               37.72                  EUR          14:42:21                       Euronext Dublin (XMSM)  1644804
 175              37.72                  EUR          14:42:21                       Euronext Dublin (XMSM)  1644799
 27               37.72                  EUR          14:42:21                       Euronext Dublin (XMSM)  1644801
 270              37.71                  EUR          14:42:29                       Euronext Dublin (XMSM)  1644989
 104              37.71                  EUR          14:42:48                       Euronext Dublin (XMSM)  1645554
 175              37.71                  EUR          14:42:48                       Euronext Dublin (XMSM)  1645552
 177              37.71                  EUR          14:43:36                       Euronext Dublin (XMSM)  1646912
 88               37.71                  EUR          14:43:36                       Euronext Dublin (XMSM)  1646910
 2                37.71                  EUR          14:43:44                       Euronext Dublin (XMSM)  1647071
 4                37.71                  EUR          14:43:53                       Euronext Dublin (XMSM)  1647398
 106              37.71                  EUR          14:43:55                       Euronext Dublin (XMSM)  1647465
 50               37.71                  EUR          14:43:55                       Euronext Dublin (XMSM)  1647463
 175              37.71                  EUR          14:43:55                       Euronext Dublin (XMSM)  1647461
 250              37.71                  EUR          14:43:55                       Euronext Dublin (XMSM)  1647456
 49               37.71                  EUR          14:43:55                       Euronext Dublin (XMSM)  1647458
 156              37.71                  EUR          14:44:04                       Euronext Dublin (XMSM)  1647752
 142              37.71                  EUR          14:44:04                       Euronext Dublin (XMSM)  1647750
 300              37.71                  EUR          14:44:14                       Euronext Dublin (XMSM)  1648105
 108              37.71                  EUR          14:44:14                       Euronext Dublin (XMSM)  1648103
 173              37.70                  EUR          14:44:22                       Euronext Dublin (XMSM)  1648331
 50               37.70                  EUR          14:44:22                       Euronext Dublin (XMSM)  1648333
 100              37.70                  EUR          14:44:58                       Euronext Dublin (XMSM)  1649321
 100              37.70                  EUR          14:44:58                       Euronext Dublin (XMSM)  1649319
 89               37.70                  EUR          14:44:58                       Euronext Dublin (XMSM)  1649317
 15               37.69                  EUR          14:45:43                       Euronext Dublin (XMSM)  1651586
 100              37.69                  EUR          14:45:43                       Euronext Dublin (XMSM)  1651558
 39               37.69                  EUR          14:45:48                       Euronext Dublin (XMSM)  1651769
 27               37.69                  EUR          14:45:48                       Euronext Dublin (XMSM)  1651767
 175              37.69                  EUR          14:45:48                       Euronext Dublin (XMSM)  1651765
 244              37.68                  EUR          14:45:49                       Euronext Dublin (XMSM)  1651793
 159              37.68                  EUR          14:45:50                       Euronext Dublin (XMSM)  1651895
 33               37.68                  EUR          14:45:50                       Euronext Dublin (XMSM)  1651893
 115              37.68                  EUR          14:45:50                       Euronext Dublin (XMSM)  1651891
 72               37.68                  EUR          14:45:50                       Euronext Dublin (XMSM)  1651889
 200              37.68                  EUR          14:45:50                       Euronext Dublin (XMSM)  1651879
 284              37.66                  EUR          14:46:10                       Euronext Dublin (XMSM)  1652597
 175              37.63                  EUR          14:46:12                       Euronext Dublin (XMSM)  1652897
 109              37.63                  EUR          14:46:23                       Euronext Dublin (XMSM)  1653288
 97               37.61                  EUR          14:46:48                       Euronext Dublin (XMSM)  1653928
 27               37.61                  EUR          14:46:48                       Euronext Dublin (XMSM)  1653930
 12               37.61                  EUR          14:47:18                       Euronext Dublin (XMSM)  1654678
 75               37.62                  EUR          14:47:30                       Euronext Dublin (XMSM)  1655050
 1                37.62                  EUR          14:47:30                       Euronext Dublin (XMSM)  1655042
 25               37.62                  EUR          14:47:31                       Euronext Dublin (XMSM)  1655055
 100              37.62                  EUR          14:47:31                       Euronext Dublin (XMSM)  1655053
 59               37.62                  EUR          14:47:32                       Euronext Dublin (XMSM)  1655082
 100              37.61                  EUR          14:48:05                       Euronext Dublin (XMSM)  1655775
 182              37.61                  EUR          14:48:05                       Euronext Dublin (XMSM)  1655773
 4                37.62                  EUR          14:48:10                       Euronext Dublin (XMSM)  1655911
 5                37.62                  EUR          14:48:10                       Euronext Dublin (XMSM)  1655908
 44               37.62                  EUR          14:48:17                       Euronext Dublin (XMSM)  1656035
 12               37.61                  EUR          14:48:33                       Euronext Dublin (XMSM)  1656612
 250              37.61                  EUR          14:48:33                       Euronext Dublin (XMSM)  1656610
 100              37.58                  EUR          14:48:42                       Euronext Dublin (XMSM)  1656938
 175              37.57                  EUR          14:48:51                       Euronext Dublin (XMSM)  1657259
 32               37.57                  EUR          14:48:51                       Euronext Dublin (XMSM)  1657261
 85               37.57                  EUR          14:48:51                       Euronext Dublin (XMSM)  1657263
 114              37.57                  EUR          14:48:51                       Euronext Dublin (XMSM)  1657253
 175              37.57                  EUR          14:48:51                       Euronext Dublin (XMSM)  1657251
 228              37.59                  EUR          14:49:55                       Euronext Dublin (XMSM)  1659133
 72               37.59                  EUR          14:49:55                       Euronext Dublin (XMSM)  1659131
 91               37.60                  EUR          14:50:38                       Euronext Dublin (XMSM)  1660528
 175              37.60                  EUR          14:50:45                       Euronext Dublin (XMSM)  1660726
 81               37.60                  EUR          14:50:45                       Euronext Dublin (XMSM)  1660717
 254              37.60                  EUR          14:50:45                       Euronext Dublin (XMSM)  1660715
 85               37.60                  EUR          14:50:45                       Euronext Dublin (XMSM)  1660713
 144              37.59                  EUR          14:50:53                       Euronext Dublin (XMSM)  1660986
 100              37.59                  EUR          14:50:53                       Euronext Dublin (XMSM)  1660976
 244              37.58                  EUR          14:51:20                       Euronext Dublin (XMSM)  1661737
 65               37.57                  EUR          14:51:21                       Euronext Dublin (XMSM)  1661780
 23               37.57                  EUR          14:51:32                       Euronext Dublin (XMSM)  1662113
 175              37.57                  EUR          14:51:32                       Euronext Dublin (XMSM)  1662111
 75               37.56                  EUR          14:51:42                       Euronext Dublin (XMSM)  1662437
 91               37.56                  EUR          14:51:42                       Euronext Dublin (XMSM)  1662435
 90               37.56                  EUR          14:51:43                       Euronext Dublin (XMSM)  1662475
 16               37.56                  EUR          14:51:43                       Euronext Dublin (XMSM)  1662456
 9                37.56                  EUR          14:51:43                       Euronext Dublin (XMSM)  1662454
 8                37.54                  EUR          14:52:28                       Euronext Dublin (XMSM)  1663900
 288              37.54                  EUR          14:52:44                       Euronext Dublin (XMSM)  1664402
 264              37.54                  EUR          14:52:44                       Euronext Dublin (XMSM)  1664404
 148              37.53                  EUR          14:53:02                       Euronext Dublin (XMSM)  1664881
 144              37.54                  EUR          14:53:02                       Euronext Dublin (XMSM)  1664876
 27               37.54                  EUR          14:53:02                       Euronext Dublin (XMSM)  1664874
 71               37.54                  EUR          14:53:02                       Euronext Dublin (XMSM)  1664871
 175              37.54                  EUR          14:53:02                       Euronext Dublin (XMSM)  1664869
 20               37.53                  EUR          14:53:17                       Euronext Dublin (XMSM)  1665318
 463              37.52                  EUR          14:53:23                       Euronext Dublin (XMSM)  1665524
 14               37.50                  EUR          14:53:35                       Euronext Dublin (XMSM)  1666068
 175              37.50                  EUR          14:53:35                       Euronext Dublin (XMSM)  1666066
 249              37.50                  EUR          14:53:36                       Euronext Dublin (XMSM)  1666138
 126              37.50                  EUR          14:53:36                       Euronext Dublin (XMSM)  1666136
 9                37.50                  EUR          14:53:36                       Euronext Dublin (XMSM)  1666134
 175              37.49                  EUR          14:53:38                       Euronext Dublin (XMSM)  1666304
 5                37.49                  EUR          14:53:38                       Euronext Dublin (XMSM)  1666269
 73               37.49                  EUR          14:53:48                       Euronext Dublin (XMSM)  1666680
 280              37.48                  EUR          14:54:13                       Euronext Dublin (XMSM)  1667455
 271              37.52                  EUR          14:55:26                       Euronext Dublin (XMSM)  1669537
 175              37.53                  EUR          14:55:26                       Euronext Dublin (XMSM)  1669518
 37               37.53                  EUR          14:55:26                       Euronext Dublin (XMSM)  1669520
 36               37.53                  EUR          14:55:26                       Euronext Dublin (XMSM)  1669506
 87               37.52                  EUR          14:55:29                       Euronext Dublin (XMSM)  1669612
 175              37.52                  EUR          14:55:29                       Euronext Dublin (XMSM)  1669610
 38               37.51                  EUR          14:55:31                       Euronext Dublin (XMSM)  1669638
 67               37.51                  EUR          14:55:35                       Euronext Dublin (XMSM)  1669788
 100              37.51                  EUR          14:55:35                       Euronext Dublin (XMSM)  1669786
 33               37.51                  EUR          14:55:35                       Euronext Dublin (XMSM)  1669765
 5                37.51                  EUR          14:55:36                       Euronext Dublin (XMSM)  1669803
 10               37.51                  EUR          14:55:37                       Euronext Dublin (XMSM)  1669832
 175              37.51                  EUR          14:55:43                       Euronext Dublin (XMSM)  1670054
 129              37.51                  EUR          14:55:43                       Euronext Dublin (XMSM)  1670042
 164              37.51                  EUR          14:55:43                       Euronext Dublin (XMSM)  1670040
 11               37.51                  EUR          14:55:43                       Euronext Dublin (XMSM)  1670038
 9                37.49                  EUR          14:56:17                       Euronext Dublin (XMSM)  1671344
 75               37.49                  EUR          14:56:17                       Euronext Dublin (XMSM)  1671340
 137              37.52                  EUR          14:57:14                       Euronext Dublin (XMSM)  1672893
 287              37.52                  EUR          14:57:14                       Euronext Dublin (XMSM)  1672895
 25               37.52                  EUR          14:57:18                       Euronext Dublin (XMSM)  1672984
 100              37.52                  EUR          14:57:18                       Euronext Dublin (XMSM)  1672979
 34               37.55                  EUR          14:57:55                       Euronext Dublin (XMSM)  1674046
 108              37.55                  EUR          14:57:55                       Euronext Dublin (XMSM)  1674041
 20               37.55                  EUR          14:57:55                       Euronext Dublin (XMSM)  1674037
 50               37.55                  EUR          14:57:55                       Euronext Dublin (XMSM)  1674027
 83               37.56                  EUR          14:58:27                       Euronext Dublin (XMSM)  1675012
 123              37.58                  EUR          14:59:10                       Euronext Dublin (XMSM)  1676376
 271              37.58                  EUR          14:59:10                       Euronext Dublin (XMSM)  1676374
 175              37.58                  EUR          14:59:10                       Euronext Dublin (XMSM)  1676372
 240              37.57                  EUR          14:59:15                       Euronext Dublin (XMSM)  1676544
 87               37.57                  EUR          14:59:15                       Euronext Dublin (XMSM)  1676540
 41               37.57                  EUR          14:59:48                       Euronext Dublin (XMSM)  1677480
 250              37.57                  EUR          14:59:48                       Euronext Dublin (XMSM)  1677478
 51               37.56                  EUR          15:00:12                       Euronext Dublin (XMSM)  1679627
 100              37.56                  EUR          15:00:12                       Euronext Dublin (XMSM)  1679625
 100              37.56                  EUR          15:00:12                       Euronext Dublin (XMSM)  1679621
 100              37.56                  EUR          15:00:13                       Euronext Dublin (XMSM)  1679649
 18               37.56                  EUR          15:00:18                       Euronext Dublin (XMSM)  1679929
 99               37.56                  EUR          15:00:44                       Euronext Dublin (XMSM)  1681010
 71               37.56                  EUR          15:00:44                       Euronext Dublin (XMSM)  1681004
 29               37.56                  EUR          15:00:44                       Euronext Dublin (XMSM)  1681006
 71               37.56                  EUR          15:00:44                       Euronext Dublin (XMSM)  1680999
 3                37.56                  EUR          15:00:46                       Euronext Dublin (XMSM)  1681068
 282              37.56                  EUR          15:00:47                       Euronext Dublin (XMSM)  1681179
 3                37.56                  EUR          15:00:47                       Euronext Dublin (XMSM)  1681177
 113              37.56                  EUR          15:00:47                       Euronext Dublin (XMSM)  1681175
 87               37.53                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683193
 32               37.53                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683191
 25               37.53                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683163
 200              37.53                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683156
 175              37.54                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683148
 304              37.54                  EUR          15:01:35                       Euronext Dublin (XMSM)  1683141
 15               37.60                  EUR          15:02:36                       Euronext Dublin (XMSM)  1684888
 540              37.61                  EUR          15:02:55                       Euronext Dublin (XMSM)  1685245
 300              37.61                  EUR          15:02:55                       Euronext Dublin (XMSM)  1685243
 72               37.61                  EUR          15:03:09                       Euronext Dublin (XMSM)  1685641
 175              37.61                  EUR          15:03:09                       Euronext Dublin (XMSM)  1685639
 244              37.61                  EUR          15:03:19                       Euronext Dublin (XMSM)  1685908
 102              37.61                  EUR          15:03:19                       Euronext Dublin (XMSM)  1685906
 346              37.62                  EUR          15:03:19                       Euronext Dublin (XMSM)  1685901
 9                37.62                  EUR          15:04:11                       Euronext Dublin (XMSM)  1687144
 314              37.62                  EUR          15:04:11                       Euronext Dublin (XMSM)  1687142
 307              37.65                  EUR          15:05:03                       Euronext Dublin (XMSM)  1688408
 252              37.65                  EUR          15:05:03                       Euronext Dublin (XMSM)  1688406
 22               37.65                  EUR          15:05:03                       Euronext Dublin (XMSM)  1688404
 376              37.64                  EUR          15:05:18                       Euronext Dublin (XMSM)  1688907
 359              37.63                  EUR          15:05:41                       Euronext Dublin (XMSM)  1689523
 139              37.61                  EUR          15:05:47                       Euronext Dublin (XMSM)  1689716
 175              37.61                  EUR          15:06:00                       Euronext Dublin (XMSM)  1690097
 15               37.61                  EUR          15:06:00                       Euronext Dublin (XMSM)  1690095
 1                37.61                  EUR          15:06:00                       Euronext Dublin (XMSM)  1690079
 230              37.61                  EUR          15:06:00                       Euronext Dublin (XMSM)  1690077
 133              37.61                  EUR          15:06:01                       Euronext Dublin (XMSM)  1690152
 139              37.61                  EUR          15:06:01                       Euronext Dublin (XMSM)  1690150
 286              37.61                  EUR          15:06:01                       Euronext Dublin (XMSM)  1690145
 65               37.61                  EUR          15:06:01                       Euronext Dublin (XMSM)  1690143
 250              37.65                  EUR          15:07:21                       Euronext Dublin (XMSM)  1692457
 26               37.65                  EUR          15:07:21                       Euronext Dublin (XMSM)  1692459
 94               37.64                  EUR          15:07:32                       Euronext Dublin (XMSM)  1692922
 136              37.64                  EUR          15:07:32                       Euronext Dublin (XMSM)  1692920
 54               37.63                  EUR          15:07:32                       Euronext Dublin (XMSM)  1692918
 338              37.64                  EUR          15:07:32                       Euronext Dublin (XMSM)  1692916
 43               37.65                  EUR          15:09:02                       Euronext Dublin (XMSM)  1695405
 223              37.65                  EUR          15:09:02                       Euronext Dublin (XMSM)  1695397
 128              37.65                  EUR          15:09:02                       Euronext Dublin (XMSM)  1695395
 77               37.66                  EUR          15:09:12                       Euronext Dublin (XMSM)  1695778
 48               37.66                  EUR          15:09:12                       Euronext Dublin (XMSM)  1695775
 100              37.66                  EUR          15:09:19                       Euronext Dublin (XMSM)  1695983
 96               37.66                  EUR          15:09:19                       Euronext Dublin (XMSM)  1695979
 200              37.66                  EUR          15:09:21                       Euronext Dublin (XMSM)  1696019
 12               37.66                  EUR          15:09:21                       Euronext Dublin (XMSM)  1696010
 61               37.66                  EUR          15:09:21                       Euronext Dublin (XMSM)  1696008
 100              37.66                  EUR          15:09:22                       Euronext Dublin (XMSM)  1696049
 100              37.66                  EUR          15:09:22                       Euronext Dublin (XMSM)  1696042
 37               37.66                  EUR          15:09:22                       Euronext Dublin (XMSM)  1696023
 36               37.66                  EUR          15:09:22                       Euronext Dublin (XMSM)  1696021
 9                37.66                  EUR          15:09:23                       Euronext Dublin (XMSM)  1696074
 299              37.66                  EUR          15:09:44                       Euronext Dublin (XMSM)  1696752
 100              37.65                  EUR          15:11:04                       Euronext Dublin (XMSM)  1699115
 100              37.65                  EUR          15:11:04                       Euronext Dublin (XMSM)  1699111
 73               37.65                  EUR          15:11:04                       Euronext Dublin (XMSM)  1699106
 66               37.65                  EUR          15:11:12                       Euronext Dublin (XMSM)  1699287
 179              37.65                  EUR          15:11:12                       Euronext Dublin (XMSM)  1699285
 44               37.65                  EUR          15:11:12                       Euronext Dublin (XMSM)  1699283
 198              37.64                  EUR          15:11:14                       Euronext Dublin (XMSM)  1699340
 63               37.64                  EUR          15:11:21                       Euronext Dublin (XMSM)  1699455
 31               37.64                  EUR          15:13:05                       Euronext Dublin (XMSM)  1701805
 63               37.64                  EUR          15:13:05                       Euronext Dublin (XMSM)  1701803
 155              37.64                  EUR          15:13:09                       Euronext Dublin (XMSM)  1701915
 13               37.64                  EUR          15:13:27                       Euronext Dublin (XMSM)  1702440
 145              37.64                  EUR          15:13:27                       Euronext Dublin (XMSM)  1702438
 149              37.64                  EUR          15:13:27                       Euronext Dublin (XMSM)  1702436
 282              37.64                  EUR          15:13:27                       Euronext Dublin (XMSM)  1702434
 175              37.63                  EUR          15:13:33                       Euronext Dublin (XMSM)  1702689
 169              37.66                  EUR          15:14:45                       Euronext Dublin (XMSM)  1704319
 121              37.66                  EUR          15:14:45                       Euronext Dublin (XMSM)  1704321
 118              37.65                  EUR          15:15:00                       Euronext Dublin (XMSM)  1704746
 175              37.65                  EUR          15:15:00                       Euronext Dublin (XMSM)  1704740
 198              37.65                  EUR          15:15:00                       Euronext Dublin (XMSM)  1704729
 147              37.65                  EUR          15:15:00                       Euronext Dublin (XMSM)  1704727
 378              37.66                  EUR          15:16:29                       Euronext Dublin (XMSM)  1707273
 27               37.65                  EUR          15:16:57                       Euronext Dublin (XMSM)  1707831
 175              37.65                  EUR          15:16:57                       Euronext Dublin (XMSM)  1707829
 273              37.66                  EUR          15:17:46                       Euronext Dublin (XMSM)  1708859
 23               37.66                  EUR          15:17:46                       Euronext Dublin (XMSM)  1708857
 275              37.66                  EUR          15:17:46                       Euronext Dublin (XMSM)  1708853
 267              37.66                  EUR          15:17:46                       Euronext Dublin (XMSM)  1708855
 164              37.68                  EUR          15:18:48                       Euronext Dublin (XMSM)  1710356
 306              37.68                  EUR          15:18:54                       Euronext Dublin (XMSM)  1710483
 8                37.68                  EUR          15:18:54                       Euronext Dublin (XMSM)  1710481
 167              37.68                  EUR          15:18:54                       Euronext Dublin (XMSM)  1710479
 97               37.68                  EUR          15:19:32                       Euronext Dublin (XMSM)  1711404
 137              37.69                  EUR          15:19:57                       Euronext Dublin (XMSM)  1711828
 145              37.69                  EUR          15:19:57                       Euronext Dublin (XMSM)  1711830
 175              37.72                  EUR          15:20:50                       Euronext Dublin (XMSM)  1713339
 356              37.72                  EUR          15:20:50                       Euronext Dublin (XMSM)  1713343
 313              37.72                  EUR          15:20:50                       Euronext Dublin (XMSM)  1713341
 47               37.71                  EUR          15:20:54                       Euronext Dublin (XMSM)  1713422
 53               37.71                  EUR          15:20:54                       Euronext Dublin (XMSM)  1713420
 200              37.71                  EUR          15:20:54                       Euronext Dublin (XMSM)  1713418
 2                37.71                  EUR          15:20:54                       Euronext Dublin (XMSM)  1713409
 54               37.71                  EUR          15:20:55                       Euronext Dublin (XMSM)  1713436
 200              37.71                  EUR          15:20:55                       Euronext Dublin (XMSM)  1713434
 316              37.70                  EUR          15:21:09                       Euronext Dublin (XMSM)  1713876
 27               37.69                  EUR          15:21:32                       Euronext Dublin (XMSM)  1714430
 115              37.69                  EUR          15:21:32                       Euronext Dublin (XMSM)  1714428
 50               37.69                  EUR          15:21:32                       Euronext Dublin (XMSM)  1714432
 245              37.69                  EUR          15:22:22                       Euronext Dublin (XMSM)  1715349
 116              37.69                  EUR          15:22:22                       Euronext Dublin (XMSM)  1715347
 100              37.69                  EUR          15:22:22                       Euronext Dublin (XMSM)  1715345
 71               37.69                  EUR          15:22:22                       Euronext Dublin (XMSM)  1715340
 158              37.68                  EUR          15:22:47                       Euronext Dublin (XMSM)  1715777
 175              37.68                  EUR          15:22:47                       Euronext Dublin (XMSM)  1715775
 175              37.66                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716237
 9                37.67                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716160
 145              37.67                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716158
 145              37.67                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716156
 250              37.67                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716141
 93               37.67                  EUR          15:23:04                       Euronext Dublin (XMSM)  1716143
 100              37.65                  EUR          15:23:17                       Euronext Dublin (XMSM)  1716669
 137              37.68                  EUR          15:24:05                       Euronext Dublin (XMSM)  1717903
 162              37.68                  EUR          15:24:05                       Euronext Dublin (XMSM)  1717901
 188              37.67                  EUR          15:24:11                       Euronext Dublin (XMSM)  1718018
 62               37.67                  EUR          15:24:11                       Euronext Dublin (XMSM)  1718020
 266              37.67                  EUR          15:24:14                       Euronext Dublin (XMSM)  1718109
 74               37.67                  EUR          15:24:15                       Euronext Dublin (XMSM)  1718138
 288              37.67                  EUR          15:24:24                       Euronext Dublin (XMSM)  1718448
 263              37.67                  EUR          15:24:24                       Euronext Dublin (XMSM)  1718446
 100              37.66                  EUR          15:24:26                       Euronext Dublin (XMSM)  1718490
 56               37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721713
 50               37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721711
 145              37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721709
 145              37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721707
 156              37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721703
 24               37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721705
 347              37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721701
 88               37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721695
 16               37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721699
 159              37.70                  EUR          15:25:49                       Euronext Dublin (XMSM)  1721697
 97               37.72                  EUR          15:26:28                       Euronext Dublin (XMSM)  1722618
 28               37.71                  EUR          15:26:28                       Euronext Dublin (XMSM)  1722613
 91               37.72                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722795
 310              37.71                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722793
 50               37.71                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722789
 200              37.71                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722787
 26               37.71                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722791
 99               37.72                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722785
 175              37.72                  EUR          15:26:41                       Euronext Dublin (XMSM)  1722783
 16               37.70                  EUR          15:26:45                       Euronext Dublin (XMSM)  1722877
 84               37.70                  EUR          15:26:45                       Euronext Dublin (XMSM)  1722875
 173              37.70                  EUR          15:26:45                       Euronext Dublin (XMSM)  1722873
 50               37.70                  EUR          15:26:46                       Euronext Dublin (XMSM)  1722891
 200              37.70                  EUR          15:26:46                       Euronext Dublin (XMSM)  1722889
 416              37.72                  EUR          15:27:32                       Euronext Dublin (XMSM)  1723814
 56               37.72                  EUR          15:27:32                       Euronext Dublin (XMSM)  1723812
 198              37.72                  EUR          15:27:40                       Euronext Dublin (XMSM)  1723953
 178              37.72                  EUR          15:27:40                       Euronext Dublin (XMSM)  1723951
 67               37.73                  EUR          15:28:18                       Euronext Dublin (XMSM)  1724582
 100              37.73                  EUR          15:28:19                       Euronext Dublin (XMSM)  1724585
 100              37.73                  EUR          15:28:22                       Euronext Dublin (XMSM)  1724649
 27               37.74                  EUR          15:28:23                       Euronext Dublin (XMSM)  1724658
 63               37.73                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724748
 190              37.73                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724746
 176              37.73                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724744
 200              37.73                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724742
 173              37.74                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724738
 96               37.74                  EUR          15:28:24                       Euronext Dublin (XMSM)  1724740
 176              37.72                  EUR          15:28:26                       Euronext Dublin (XMSM)  1724809
 172              37.72                  EUR          15:28:29                       Euronext Dublin (XMSM)  1724849
 295              37.72                  EUR          15:28:29                       Euronext Dublin (XMSM)  1724851
 269              37.71                  EUR          15:28:38                       Euronext Dublin (XMSM)  1725027
 268              37.70                  EUR          15:29:12                       Euronext Dublin (XMSM)  1725753
 393              37.72                  EUR          15:29:43                       Euronext Dublin (XMSM)  1726797
 71               37.72                  EUR          15:29:47                       Euronext Dublin (XMSM)  1726888
 54               37.72                  EUR          15:29:52                       Euronext Dublin (XMSM)  1726961
 253              37.72                  EUR          15:29:52                       Euronext Dublin (XMSM)  1726959
 21               37.72                  EUR          15:29:52                       Euronext Dublin (XMSM)  1726957
 379              37.72                  EUR          15:29:52                       Euronext Dublin (XMSM)  1726955
 287              37.73                  EUR          15:30:01                       Euronext Dublin (XMSM)  1727107
 248              37.73                  EUR          15:30:03                       Euronext Dublin (XMSM)  1727195
 42               37.73                  EUR          15:30:06                       Euronext Dublin (XMSM)  1727271
 202              37.73                  EUR          15:30:06                       Euronext Dublin (XMSM)  1727269
 39               37.73                  EUR          15:30:06                       Euronext Dublin (XMSM)  1727267
 255              37.72                  EUR          15:30:15                       Euronext Dublin (XMSM)  1727543
 223              37.72                  EUR          15:30:15                       Euronext Dublin (XMSM)  1727541
 21               37.72                  EUR          15:30:15                       Euronext Dublin (XMSM)  1727545
 45               37.71                  EUR          15:30:18                       Euronext Dublin (XMSM)  1727586
 55               37.71                  EUR          15:30:25                       Euronext Dublin (XMSM)  1727709
 145              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728411
 175              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728409
 145              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728413
 41               37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728415
 404              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728382
 83               37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728380
 250              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728378
 199              37.72                  EUR          15:30:59                       Euronext Dublin (XMSM)  1728376
 59               37.70                  EUR          15:31:09                       Euronext Dublin (XMSM)  1728662
 188              37.70                  EUR          15:31:12                       Euronext Dublin (XMSM)  1728728
 263              37.70                  EUR          15:31:12                       Euronext Dublin (XMSM)  1728726
 72               37.72                  EUR          15:32:27                       Euronext Dublin (XMSM)  1730168
 27               37.72                  EUR          15:32:36                       Euronext Dublin (XMSM)  1730347
 67               37.72                  EUR          15:32:36                       Euronext Dublin (XMSM)  1730345
 1,224            37.72                  EUR          15:32:36                       Euronext Dublin (XMSM)  1730343
 448              37.72                  EUR          15:32:36                       Euronext Dublin (XMSM)  1730341
 209              37.72                  EUR          15:32:36                       Euronext Dublin (XMSM)  1730339
 98               37.73                  EUR          15:33:05                       Euronext Dublin (XMSM)  1730846
 100              37.73                  EUR          15:33:13                       Euronext Dublin (XMSM)  1731064
 100              37.73                  EUR          15:33:13                       Euronext Dublin (XMSM)  1731062
 100              37.76                  EUR          15:33:44                       Euronext Dublin (XMSM)  1731894
 51               37.78                  EUR          15:33:59                       Euronext Dublin (XMSM)  1732269
 49               37.78                  EUR          15:34:00                       Euronext Dublin (XMSM)  1732285
 100              37.78                  EUR          15:34:00                       Euronext Dublin (XMSM)  1732283
 80               37.78                  EUR          15:34:00                       Euronext Dublin (XMSM)  1732277
 57               37.78                  EUR          15:34:00                       Euronext Dublin (XMSM)  1732279
 50               37.78                  EUR          15:34:00                       Euronext Dublin (XMSM)  1732281
 47               37.78                  EUR          15:34:01                       Euronext Dublin (XMSM)  1732315
 95               37.78                  EUR          15:34:01                       Euronext Dublin (XMSM)  1732313
 5                37.78                  EUR          15:34:01                       Euronext Dublin (XMSM)  1732311
 99               37.78                  EUR          15:34:02                       Euronext Dublin (XMSM)  1732369
 66               37.78                  EUR          15:34:02                       Euronext Dublin (XMSM)  1732358
 107              37.78                  EUR          15:34:02                       Euronext Dublin (XMSM)  1732356
 200              37.78                  EUR          15:34:03                       Euronext Dublin (XMSM)  1732375
 21               37.78                  EUR          15:34:04                       Euronext Dublin (XMSM)  1732384
 100              37.78                  EUR          15:34:05                       Euronext Dublin (XMSM)  1732403
 5                37.78                  EUR          15:34:05                       Euronext Dublin (XMSM)  1732401
 98               37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732435
 2                37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732433
 196              37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732431
 55               37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732418
 47               37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732420
 93               37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732416
 100              37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732414
 100              37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732412
 8                37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732410
 92               37.78                  EUR          15:34:06                       Euronext Dublin (XMSM)  1732408
 173              37.78                  EUR          15:34:07                       Euronext Dublin (XMSM)  1732447
 4                37.79                  EUR          15:34:32                       Euronext Dublin (XMSM)  1733104
 80               37.80                  EUR          15:34:47                       Euronext Dublin (XMSM)  1733526
 175              37.80                  EUR          15:34:47                       Euronext Dublin (XMSM)  1733524
 260              37.79                  EUR          15:35:03                       Euronext Dublin (XMSM)  1733853
 70               37.79                  EUR          15:35:03                       Euronext Dublin (XMSM)  1733850
 110              37.79                  EUR          15:35:04                       Euronext Dublin (XMSM)  1733924
 145              37.79                  EUR          15:35:04                       Euronext Dublin (XMSM)  1733922
 1                37.79                  EUR          15:35:04                       Euronext Dublin (XMSM)  1733920
 150              37.78                  EUR          15:35:05                       Euronext Dublin (XMSM)  1733978
 340              37.79                  EUR          15:35:05                       Euronext Dublin (XMSM)  1733976
 40               37.77                  EUR          15:35:08                       Euronext Dublin (XMSM)  1734081
 204              37.77                  EUR          15:35:11                       Euronext Dublin (XMSM)  1734260
 39               37.77                  EUR          15:35:11                       Euronext Dublin (XMSM)  1734257
 175              37.78                  EUR          15:36:01                       Euronext Dublin (XMSM)  1735293
 175              37.78                  EUR          15:36:03                       Euronext Dublin (XMSM)  1735372
 50               37.78                  EUR          15:36:03                       Euronext Dublin (XMSM)  1735374
 69               37.78                  EUR          15:36:29                       Euronext Dublin (XMSM)  1736089
 365              37.78                  EUR          15:36:29                       Euronext Dublin (XMSM)  1736079
 58               37.78                  EUR          15:36:29                       Euronext Dublin (XMSM)  1736077
 133              37.77                  EUR          15:36:59                       Euronext Dublin (XMSM)  1736572
 100              37.77                  EUR          15:37:00                       Euronext Dublin (XMSM)  1736580
 78               37.77                  EUR          15:37:10                       Euronext Dublin (XMSM)  1736803
 22               37.77                  EUR          15:37:22                       Euronext Dublin (XMSM)  1737084
 251              37.77                  EUR          15:37:22                       Euronext Dublin (XMSM)  1737086
 259              37.77                  EUR          15:37:22                       Euronext Dublin (XMSM)  1737082
 287              37.76                  EUR          15:37:41                       Euronext Dublin (XMSM)  1737585
 24               37.76                  EUR          15:37:41                       Euronext Dublin (XMSM)  1737583
 99               37.76                  EUR          15:38:24                       Euronext Dublin (XMSM)  1738491
 133              37.76                  EUR          15:39:08                       Euronext Dublin (XMSM)  1739411
 175              37.78                  EUR          15:39:34                       Euronext Dublin (XMSM)  1739997
 55               37.79                  EUR          15:39:37                       Euronext Dublin (XMSM)  1740087
 538              37.78                  EUR          15:39:37                       Euronext Dublin (XMSM)  1740064
 100              37.79                  EUR          15:39:47                       Euronext Dublin (XMSM)  1740239
 200              37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740783
 100              37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740781
 32               37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740777
 63               37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740775
 73               37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740771
 145              37.77                  EUR          15:40:09                       Euronext Dublin (XMSM)  1740773
 146              37.77                  EUR          15:40:10                       Euronext Dublin (XMSM)  1740860
 141              37.77                  EUR          15:40:10                       Euronext Dublin (XMSM)  1740853
 301              37.77                  EUR          15:40:10                       Euronext Dublin (XMSM)  1740851
 28               37.77                  EUR          15:40:10                       Euronext Dublin (XMSM)  1740812
 157              37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741085
 145              37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741083
 145              37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741081
 20               37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741079
 27               37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741077
 42               37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741075
 21               37.77                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741073
 61               37.76                  EUR          15:40:17                       Euronext Dublin (XMSM)  1741071
 16               37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742538
 146              37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742536
 145              37.78                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742534
 145              37.78                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742532
 138              37.78                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742530
 257              37.78                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742528
 173              37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742518
 293              37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742520
 79               37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742522
 252              37.79                  EUR          15:41:17                       Euronext Dublin (XMSM)  1742524
 29               37.77                  EUR          15:41:20                       Euronext Dublin (XMSM)  1742690
 27               37.79                  EUR          15:41:41                       Euronext Dublin (XMSM)  1743137
 256              37.79                  EUR          15:42:23                       Euronext Dublin (XMSM)  1743865
 360              37.78                  EUR          15:42:31                       Euronext Dublin (XMSM)  1744070
 242              37.78                  EUR          15:42:31                       Euronext Dublin (XMSM)  1744065
 10               37.78                  EUR          15:42:31                       Euronext Dublin (XMSM)  1744063
 303              37.78                  EUR          15:42:31                       Euronext Dublin (XMSM)  1744061
 175              37.78                  EUR          15:42:33                       Euronext Dublin (XMSM)  1744134
 400              37.77                  EUR          15:42:40                       Euronext Dublin (XMSM)  1744272
 286              37.78                  EUR          15:42:40                       Euronext Dublin (XMSM)  1744268
 31               37.79                  EUR          15:44:15                       Euronext Dublin (XMSM)  1746365
 175              37.79                  EUR          15:44:46                       Euronext Dublin (XMSM)  1747087
 73               37.79                  EUR          15:44:50                       Euronext Dublin (XMSM)  1747140
 175              37.79                  EUR          15:44:50                       Euronext Dublin (XMSM)  1747138
 257              37.78                  EUR          15:45:07                       Euronext Dublin (XMSM)  1747465
 90               37.77                  EUR          15:45:17                       Euronext Dublin (XMSM)  1747652
 18               37.77                  EUR          15:45:17                       Euronext Dublin (XMSM)  1747650
 73               37.77                  EUR          15:46:04                       Euronext Dublin (XMSM)  1748608
 278              37.77                  EUR          15:46:06                       Euronext Dublin (XMSM)  1748699
 6                37.77                  EUR          15:46:06                       Euronext Dublin (XMSM)  1748697
 102              37.77                  EUR          15:46:06                       Euronext Dublin (XMSM)  1748695
 98               37.77                  EUR          15:46:06                       Euronext Dublin (XMSM)  1748682
 100              37.77                  EUR          15:46:07                       Euronext Dublin (XMSM)  1748705
 175              37.77                  EUR          15:46:27                       Euronext Dublin (XMSM)  1749242
 145              37.77                  EUR          15:46:35                       Euronext Dublin (XMSM)  1749413
 145              37.77                  EUR          15:46:35                       Euronext Dublin (XMSM)  1749411
 175              37.77                  EUR          15:46:35                       Euronext Dublin (XMSM)  1749409
 145              37.76                  EUR          15:46:36                       Euronext Dublin (XMSM)  1749467
 131              37.76                  EUR          15:46:36                       Euronext Dublin (XMSM)  1749469
 12               37.76                  EUR          15:46:36                       Euronext Dublin (XMSM)  1749465
 290              37.76                  EUR          15:46:36                       Euronext Dublin (XMSM)  1749456
 81               37.75                  EUR          15:46:56                       Euronext Dublin (XMSM)  1749875
 141              37.75                  EUR          15:46:56                       Euronext Dublin (XMSM)  1749873
 201              37.74                  EUR          15:47:43                       Euronext Dublin (XMSM)  1750834
 269              37.79                  EUR          15:48:43                       Euronext Dublin (XMSM)  1752167
 91               37.81                  EUR          15:49:06                       Euronext Dublin (XMSM)  1752771
 131              37.81                  EUR          15:49:06                       Euronext Dublin (XMSM)  1752769
 400              37.81                  EUR          15:49:06                       Euronext Dublin (XMSM)  1752767
 260              37.81                  EUR          15:49:11                       Euronext Dublin (XMSM)  1752866
 8                37.81                  EUR          15:49:11                       Euronext Dublin (XMSM)  1752862
 242              37.81                  EUR          15:49:11                       Euronext Dublin (XMSM)  1752860
 215              37.81                  EUR          15:50:01                       Euronext Dublin (XMSM)  1753935
 108              37.81                  EUR          15:50:01                       Euronext Dublin (XMSM)  1753933
 108              37.81                  EUR          15:50:02                       Euronext Dublin (XMSM)  1754024
 273              37.81                  EUR          15:50:04                       Euronext Dublin (XMSM)  1754150
 123              37.80                  EUR          15:50:10                       Euronext Dublin (XMSM)  1754375
 157              37.80                  EUR          15:50:10                       Euronext Dublin (XMSM)  1754379
 273              37.80                  EUR          15:50:10                       Euronext Dublin (XMSM)  1754377
 138              37.80                  EUR          15:50:11                       Euronext Dublin (XMSM)  1754396
 145              37.80                  EUR          15:50:11                       Euronext Dublin (XMSM)  1754394
 293              37.80                  EUR          15:50:11                       Euronext Dublin (XMSM)  1754391
 251              37.76                  EUR          15:50:52                       Euronext Dublin (XMSM)  1755597
 111              37.75                  EUR          15:51:11                       Euronext Dublin (XMSM)  1756077
 175              37.75                  EUR          15:51:11                       Euronext Dublin (XMSM)  1756075
 290              37.74                  EUR          15:51:25                       Euronext Dublin (XMSM)  1756410
 27               37.73                  EUR          15:51:48                       Euronext Dublin (XMSM)  1756892
 371              37.73                  EUR          15:52:33                       Euronext Dublin (XMSM)  1757742
 2                37.74                  EUR          15:53:52                       Euronext Dublin (XMSM)  1759288
 897              37.74                  EUR          15:53:53                       Euronext Dublin (XMSM)  1759324
 309              37.74                  EUR          15:54:51                       Euronext Dublin (XMSM)  1760619
 230              37.74                  EUR          15:54:51                       Euronext Dublin (XMSM)  1760609
 157              37.74                  EUR          15:54:51                       Euronext Dublin (XMSM)  1760605
 481              37.74                  EUR          15:54:51                       Euronext Dublin (XMSM)  1760603
 175              37.74                  EUR          15:54:52                       Euronext Dublin (XMSM)  1760646
 50               37.74                  EUR          15:55:06                       Euronext Dublin (XMSM)  1760947
 62               37.74                  EUR          15:55:06                       Euronext Dublin (XMSM)  1760949
 206              37.74                  EUR          15:55:06                       Euronext Dublin (XMSM)  1760951
 261              37.74                  EUR          15:55:06                       Euronext Dublin (XMSM)  1760953
 94               37.72                  EUR          15:55:12                       Euronext Dublin (XMSM)  1761127
 146              37.72                  EUR          15:55:12                       Euronext Dublin (XMSM)  1761124
 367              37.73                  EUR          15:55:12                       Euronext Dublin (XMSM)  1761121
 270              37.73                  EUR          15:55:12                       Euronext Dublin (XMSM)  1761117
 193              37.72                  EUR          15:55:14                       Euronext Dublin (XMSM)  1761165
 10               37.72                  EUR          15:55:14                       Euronext Dublin (XMSM)  1761163
 52               37.72                  EUR          15:55:14                       Euronext Dublin (XMSM)  1761161
 85               37.72                  EUR          15:55:22                       Euronext Dublin (XMSM)  1761407
 11               37.71                  EUR          15:56:35                       Euronext Dublin (XMSM)  1762894
 26               37.71                  EUR          15:56:41                       Euronext Dublin (XMSM)  1763052
 46               37.71                  EUR          15:56:41                       Euronext Dublin (XMSM)  1763050
 1                37.71                  EUR          15:56:41                       Euronext Dublin (XMSM)  1763039
 100              37.71                  EUR          15:56:41                       Euronext Dublin (XMSM)  1763037
 100              37.71                  EUR          15:56:41                       Euronext Dublin (XMSM)  1763026
 100              37.71                  EUR          15:56:43                       Euronext Dublin (XMSM)  1763071
 20               37.71                  EUR          15:56:43                       Euronext Dublin (XMSM)  1763073
 75               37.71                  EUR          15:56:43                       Euronext Dublin (XMSM)  1763068
 291              37.71                  EUR          15:56:51                       Euronext Dublin (XMSM)  1763208
 114              37.71                  EUR          15:56:51                       Euronext Dublin (XMSM)  1763206
 61               37.70                  EUR          15:57:01                       Euronext Dublin (XMSM)  1763538
 33               37.70                  EUR          15:57:01                       Euronext Dublin (XMSM)  1763536
 175              37.70                  EUR          15:57:02                       Euronext Dublin (XMSM)  1763612
 107              37.70                  EUR          15:57:02                       Euronext Dublin (XMSM)  1763614
 145              37.70                  EUR          15:57:02                       Euronext Dublin (XMSM)  1763610
 175              37.70                  EUR          15:57:02                       Euronext Dublin (XMSM)  1763608
 231              37.70                  EUR          15:57:02                       Euronext Dublin (XMSM)  1763606
 83               37.71                  EUR          15:57:51                       Euronext Dublin (XMSM)  1764532
 205              37.71                  EUR          15:57:51                       Euronext Dublin (XMSM)  1764530
 139              37.70                  EUR          15:58:07                       Euronext Dublin (XMSM)  1764834
 148              37.70                  EUR          15:58:07                       Euronext Dublin (XMSM)  1764832
 39               37.70                  EUR          15:58:44                       Euronext Dublin (XMSM)  1765761
 52               37.70                  EUR          15:58:44                       Euronext Dublin (XMSM)  1765759
 145              37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765965
 25               37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765963
 47               37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765969
 27               37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765967
 130              37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765961
 208              37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765951
 83               37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765949
 181              37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765947
 21               37.70                  EUR          15:58:54                       Euronext Dublin (XMSM)  1765945
 286              37.68                  EUR          15:59:44                       Euronext Dublin (XMSM)  1767894
 302              37.69                  EUR          16:00:16                       Euronext Dublin (XMSM)  1769341
 200              37.68                  EUR          16:00:31                       Euronext Dublin (XMSM)  1769774
 257              37.69                  EUR          16:00:31                       Euronext Dublin (XMSM)  1769770
 473              37.68                  EUR          16:00:34                       Euronext Dublin (XMSM)  1769888
 320              37.66                  EUR          16:00:35                       Euronext Dublin (XMSM)  1769899
 254              37.66                  EUR          16:01:30                       Euronext Dublin (XMSM)  1771296
 187              37.65                  EUR          16:01:47                       Euronext Dublin (XMSM)  1771726
 175              37.65                  EUR          16:01:47                       Euronext Dublin (XMSM)  1771724
 78               37.65                  EUR          16:01:47                       Euronext Dublin (XMSM)  1771722
 222              37.65                  EUR          16:01:47                       Euronext Dublin (XMSM)  1771714
 148              37.65                  EUR          16:01:47                       Euronext Dublin (XMSM)  1771712
 117              37.64                  EUR          16:01:48                       Euronext Dublin (XMSM)  1771885
 175              37.64                  EUR          16:01:48                       Euronext Dublin (XMSM)  1771883
 277              37.64                  EUR          16:01:48                       Euronext Dublin (XMSM)  1771872
 309              37.64                  EUR          16:01:48                       Euronext Dublin (XMSM)  1771858
 283              37.59                  EUR          16:02:47                       Euronext Dublin (XMSM)  1774130
 93               37.59                  EUR          16:02:51                       Euronext Dublin (XMSM)  1774236
 200              37.59                  EUR          16:03:23                       Euronext Dublin (XMSM)  1774986
 152              37.58                  EUR          16:03:29                       Euronext Dublin (XMSM)  1775170
 148              37.58                  EUR          16:03:29                       Euronext Dublin (XMSM)  1775168
 97               37.61                  EUR          16:04:27                       Euronext Dublin (XMSM)  1776403
 1                37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776554
 50               37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776552
 175              37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776548
 145              37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776550
 292              37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776522
 169              37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776520
 278              37.61                  EUR          16:04:31                       Euronext Dublin (XMSM)  1776518
 286              37.60                  EUR          16:04:33                       Euronext Dublin (XMSM)  1776689
 35               37.59                  EUR          16:04:47                       Euronext Dublin (XMSM)  1777198
 193              37.59                  EUR          16:04:47                       Euronext Dublin (XMSM)  1777180
 54               37.59                  EUR          16:04:47                       Euronext Dublin (XMSM)  1777178
 38               37.58                  EUR          16:05:03                       Euronext Dublin (XMSM)  1777746
 278              37.58                  EUR          16:05:03                       Euronext Dublin (XMSM)  1777738
 243              37.58                  EUR          16:05:21                       Euronext Dublin (XMSM)  1778258
 297              37.57                  EUR          16:05:44                       Euronext Dublin (XMSM)  1778911
 410              37.58                  EUR          16:06:45                       Euronext Dublin (XMSM)  1780372
 283              37.57                  EUR          16:07:03                       Euronext Dublin (XMSM)  1780921
 24               37.57                  EUR          16:07:03                       Euronext Dublin (XMSM)  1780919
 267              37.57                  EUR          16:07:03                       Euronext Dublin (XMSM)  1780917
 287              37.60                  EUR          16:08:32                       Euronext Dublin (XMSM)  1783250
 520              37.60                  EUR          16:08:32                       Euronext Dublin (XMSM)  1783248
 1,056            37.61                  EUR          16:09:04                       Euronext Dublin (XMSM)  1783994
 406              37.62                  EUR          16:09:29                       Euronext Dublin (XMSM)  1784919
 27               37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785581
 175              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785579
 145              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785577
 145              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785575
 120              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785571
 175              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785569
 271              37.61                  EUR          16:10:01                       Euronext Dublin (XMSM)  1785573
 175              37.60                  EUR          16:10:06                       Euronext Dublin (XMSM)  1785736
 24               37.60                  EUR          16:10:06                       Euronext Dublin (XMSM)  1785729
 45               37.60                  EUR          16:10:06                       Euronext Dublin (XMSM)  1785725
 175              37.60                  EUR          16:10:06                       Euronext Dublin (XMSM)  1785727
 269              37.61                  EUR          16:10:54                       Euronext Dublin (XMSM)  1786933
 65               37.62                  EUR          16:11:29                       Euronext Dublin (XMSM)  1787926
 81               37.62                  EUR          16:11:29                       Euronext Dublin (XMSM)  1787924
 18               37.63                  EUR          16:11:44                       Euronext Dublin (XMSM)  1788255
 52               37.63                  EUR          16:11:44                       Euronext Dublin (XMSM)  1788253
 82               37.63                  EUR          16:11:46                       Euronext Dublin (XMSM)  1788330
 295              37.63                  EUR          16:11:46                       Euronext Dublin (XMSM)  1788328
 56               37.63                  EUR          16:11:46                       Euronext Dublin (XMSM)  1788304
 32               37.63                  EUR          16:11:46                       Euronext Dublin (XMSM)  1788302
 66               37.63                  EUR          16:12:06                       Euronext Dublin (XMSM)  1788913
 305              37.63                  EUR          16:12:06                       Euronext Dublin (XMSM)  1788915
 344              37.62                  EUR          16:12:31                       Euronext Dublin (XMSM)  1789666
 147              37.61                  EUR          16:12:42                       Euronext Dublin (XMSM)  1789870
 100              37.61                  EUR          16:12:48                       Euronext Dublin (XMSM)  1789964
 99               37.61                  EUR          16:12:48                       Euronext Dublin (XMSM)  1789962
 60               37.62                  EUR          16:13:10                       Euronext Dublin (XMSM)  1790522
 5                37.62                  EUR          16:13:10                       Euronext Dublin (XMSM)  1790516
 1                37.62                  EUR          16:13:20                       Euronext Dublin (XMSM)  1790736
 22               37.62                  EUR          16:13:54                       Euronext Dublin (XMSM)  1791466
 64               37.62                  EUR          16:13:54                       Euronext Dublin (XMSM)  1791464
 1,443            37.63                  EUR          16:14:17                       Euronext Dublin (XMSM)  1792261
 27               37.65                  EUR          16:14:39                       Euronext Dublin (XMSM)  1792867
 72               37.65                  EUR          16:14:39                       Euronext Dublin (XMSM)  1792865
 27               37.65                  EUR          16:14:46                       Euronext Dublin (XMSM)  1792927
 368              37.65                  EUR          16:14:49                       Euronext Dublin (XMSM)  1792980
 69               37.65                  EUR          16:14:54                       Euronext Dublin (XMSM)  1793103
 72               37.65                  EUR          16:14:55                       Euronext Dublin (XMSM)  1793138
 233              37.65                  EUR          16:14:55                       Euronext Dublin (XMSM)  1793134
 72               37.64                  EUR          16:15:41                       Euronext Dublin (XMSM)  1794546
 145              37.64                  EUR          16:15:41                       Euronext Dublin (XMSM)  1794544
 69               37.64                  EUR          16:15:41                       Euronext Dublin (XMSM)  1794542
 175              37.64                  EUR          16:15:41                       Euronext Dublin (XMSM)  1794540
 379              37.64                  EUR          16:15:41                       Euronext Dublin (XMSM)  1794538
 1                37.67                  EUR          16:16:48                       Euronext Dublin (XMSM)  1796364
 108              37.68                  EUR          16:17:01                       Euronext Dublin (XMSM)  1796853
 50               37.68                  EUR          16:17:02                       Euronext Dublin (XMSM)  1796872
 100              37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797820
 64               37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797817
 75               37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797815
 29               37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797813
 1                37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797811
 47               37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797809
 301              37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797807
 27               37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797804
 145              37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797798
 145              37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797800
 168              37.69                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797802
 254              37.68                  EUR          16:17:39                       Euronext Dublin (XMSM)  1797796
 58               37.69                  EUR          16:17:40                       Euronext Dublin (XMSM)  1797852
 125              37.69                  EUR          16:17:41                       Euronext Dublin (XMSM)  1797857
 129              37.69                  EUR          16:17:43                       Euronext Dublin (XMSM)  1797933
 129              37.69                  EUR          16:17:43                       Euronext Dublin (XMSM)  1797931
 338              37.69                  EUR          16:17:43                       Euronext Dublin (XMSM)  1797922
 1,000            37.69                  EUR          16:17:43                       Euronext Dublin (XMSM)  1797920
 60               37.69                  EUR          16:17:45                       Euronext Dublin (XMSM)  1797970
 218              37.69                  EUR          16:17:57                       Euronext Dublin (XMSM)  1798204
 152              37.71                  EUR          16:18:15                       Euronext Dublin (XMSM)  1799078
 50               37.71                  EUR          16:18:15                       Euronext Dublin (XMSM)  1799076
 250              37.71                  EUR          16:18:15                       Euronext Dublin (XMSM)  1799061
 1,000            37.71                  EUR          16:18:15                       Euronext Dublin (XMSM)  1799063
 106              37.71                  EUR          16:18:15                       Euronext Dublin (XMSM)  1799059
 149              37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799176
 145              37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799174
 130              37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799172
 145              37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799170
 72               37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799178
 175              37.71                  EUR          16:18:17                       Euronext Dublin (XMSM)  1799168
 55               37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799289
 30               37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799287
 203              37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799264
 61               37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799262
 55               37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799254
 145              37.71                  EUR          16:18:19                       Euronext Dublin (XMSM)  1799256
 135              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799734
 175              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799720
 128              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799715
 500              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799717
 250              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799711
 1,361            37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799722
 630              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799727
 131              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799725
 250              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799713
 500              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799709
 250              37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799703
 1,000            37.71                  EUR          16:18:37                       Euronext Dublin (XMSM)  1799705
 23               37.71                  EUR          16:18:38                       Euronext Dublin (XMSM)  1799763
 97               37.71                  EUR          16:18:56                       Euronext Dublin (XMSM)  1800191
 3                37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800306
 100              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800299
 653              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800297
 100              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800295
 100              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800293
 653              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800269
 653              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800265
 653              37.71                  EUR          16:18:57                       Euronext Dublin (XMSM)  1800239
 335              37.71                  EUR          16:18:58                       Euronext Dublin (XMSM)  1800308
 1,293            37.71                  EUR          16:19:08                       Euronext Dublin (XMSM)  1800719

 

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  POSBKCBDOBKDKFK

Recent news on CRH

See all news