Transaction in Own Shares

RNS Number : 0895W
CRH PLC
21 April 2021
 

 

 

 

 

21st April 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 20th April 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

180,000



Highest price paid per share:

€40.53



Lowest price paid per share:

€39.18



Volume weighted average price paid:

€39.6907



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

 

Following settlement of the above transactions CRH will hold 9,793,023 of its ordinary shares in treasury which represents 1.232% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,347,315 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale 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

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

O2RNE8IBXP4R0TD8PU41



Time zone:


BST



Currency:


EUR







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

39.6907

180,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

61

40.44

EUR

08:03:17

Euronext Dublin

2021042020481

138

40.44

EUR

08:03:17

Euronext Dublin

2021042020737

528

40.44

EUR

08:03:17

Euronext Dublin

2021042020993

180

40.44

EUR

08:03:17

Euronext Dublin

2021042021249

201

40.45

EUR

08:03:17

Euronext Dublin

2021042021505

201

40.45

EUR

08:03:17

Euronext Dublin

2021042021761

92

40.45

EUR

08:03:17

Euronext Dublin

2021042022017

51

40.45

EUR

08:03:25

Euronext Dublin

2021042023041

75

40.4

EUR

08:03:25

Euronext Dublin

2021042024065

26

40.49

EUR

08:04:23

Euronext Dublin

2021042027649

82

40.49

EUR

08:04:23

Euronext Dublin

2021042027905

88

40.48

EUR

08:04:23

Euronext Dublin

2021042028417

158

40.48

EUR

08:05:00

Euronext Dublin

2021042029697

125

40.47

EUR

08:05:00

Euronext Dublin

2021042031745

78

40.48

EUR

08:05:00

Euronext Dublin

2021042032001

88

40.48

EUR

08:05:00

Euronext Dublin

2021042032257

132

40.48

EUR

08:05:27

Euronext Dublin

2021042033793

50

40.46

EUR

08:05:58

Euronext Dublin

2021042035073

48

40.46

EUR

08:06:01

Euronext Dublin

2021042035329

1

40.44

EUR

08:06:43

Euronext Dublin

2021042035841

100

40.44

EUR

08:06:43

Euronext Dublin

2021042036097

98

40.44

EUR

08:07:02

Euronext Dublin

2021042036609

90

40.44

EUR

08:07:02

Euronext Dublin

2021042036865

180

40.44

EUR

08:07:20

Euronext Dublin

2021042037633

42

40.44

EUR

08:07:35

Euronext Dublin

2021042037889

8

40.44

EUR

08:07:35

Euronext Dublin

2021042038145

104

40.41

EUR

08:08:11

Euronext Dublin

2021042039937

96

40.41

EUR

08:08:11

Euronext Dublin

2021042040449

104

40.41

EUR

08:08:11

Euronext Dublin

2021042040705

159

40.41

EUR

08:08:31

Euronext Dublin

2021042043521

425

40.4

EUR

08:08:31

Euronext Dublin

2021042044289

115

40.4

EUR

08:08:31

Euronext Dublin

2021042044545

61

40.39

EUR

08:09:20

Euronext Dublin

2021042046337

103

40.39

EUR

08:09:20

Euronext Dublin

2021042047617

103

40.39

EUR

08:09:20

Euronext Dublin

2021042047873

20

40.41

EUR

08:10:19

Euronext Dublin

2021042051201

71

40.41

EUR

08:10:19

Euronext Dublin

2021042051457

141

40.41

EUR

08:10:19

Euronext Dublin

2021042051713

256

40.41

EUR

08:10:19

Euronext Dublin

2021042051969

52

40.39

EUR

08:10:32

Euronext Dublin

2021042052737

53

40.37

EUR

08:10:39

Euronext Dublin

2021042054017

51

40.42

EUR

08:12:25

Euronext Dublin

2021042058369

264

40.41

EUR

08:12:36

Euronext Dublin

2021042059393

21

40.41

EUR

08:12:36

Euronext Dublin

2021042059649

236

40.41

EUR

08:12:36

Euronext Dublin

2021042060417

218

40.44

EUR

08:13:27

Euronext Dublin

2021042063233

175

40.43

EUR

08:14:12

Euronext Dublin

2021042065793

92

40.41

EUR

08:14:43

Euronext Dublin

2021042066049

51

40.41

EUR

08:14:44

Euronext Dublin

2021042066305

156

40.42

EUR

08:16:12

Euronext Dublin

2021042070401

125

40.41

EUR

08:16:12

Euronext Dublin

2021042070913

22

40.41

EUR

08:16:12

Euronext Dublin

2021042071169

60

40.39

EUR

08:16:38

Euronext Dublin

2021042072961

90

40.39

EUR

08:16:54

Euronext Dublin

2021042075521

69

40.39

EUR

08:17:24

Euronext Dublin

2021042077825

50

40.38

EUR

08:17:33

Euronext Dublin

2021042079105

23

40.38

EUR

08:18:22

Euronext Dublin

2021042079873

135

40.38

EUR

08:18:22

Euronext Dublin

2021042080129

51

40.37

EUR

08:18:43

Euronext Dublin

2021042081153

130

40.42

EUR

08:19:34

Euronext Dublin

2021042087041

50

40.42

EUR

08:19:34

Euronext Dublin

2021042087297

6

40.42

EUR

08:19:34

Euronext Dublin

2021042087553

93

40.42

EUR

08:20:01

Euronext Dublin

2021042091137

52

40.44

EUR

08:20:17

Euronext Dublin

2021042093953

125

40.52

EUR

08:22:15

Euronext Dublin

20210420100865

2

40.52

EUR

08:22:15

Euronext Dublin

20210420101121

89

40.52

EUR

08:22:15

Euronext Dublin

20210420101377

61

40.52

EUR

08:22:16

Euronext Dublin

20210420101633

54

40.52

EUR

08:22:17

Euronext Dublin

20210420101889

53

40.53

EUR

08:22:35

Euronext Dublin

20210420103425

99

40.51

EUR

08:22:47

Euronext Dublin

20210420104449

72

40.51

EUR

08:22:47

Euronext Dublin

20210420107009

51

40.4

EUR

08:27:43

Euronext Dublin

20210420125185

49

40.4

EUR

08:27:43

Euronext Dublin

20210420125441

60

40.4

EUR

08:27:43

Euronext Dublin

20210420125697

57

40.4

EUR

08:27:44

Euronext Dublin

20210420125953

82

40.4

EUR

08:27:48

Euronext Dublin

20210420126209

50

40.4

EUR

08:27:48

Euronext Dublin

20210420126465

116

40.4

EUR

08:27:54

Euronext Dublin

20210420126721

49

40.4

EUR

08:28:26

Euronext Dublin

20210420128257

125

40.4

EUR

08:28:29

Euronext Dublin

20210420129281

6

40.4

EUR

08:28:29

Euronext Dublin

20210420129537

27

40.4

EUR

08:28:50

Euronext Dublin

20210420130305

101

40.38

EUR

08:29:45

Euronext Dublin

20210420135425

149

40.4

EUR

08:30:41

Euronext Dublin

20210420140033

80

40.4

EUR

08:30:41

Euronext Dublin

20210420141057

93

40.38

EUR

08:31:00

Euronext Dublin

20210420144385

49

40.39

EUR

08:31:29

Euronext Dublin

20210420148481

173

40.38

EUR

08:32:18

Euronext Dublin

20210420151297

53

40.39

EUR

08:32:18

Euronext Dublin

20210420152321

95

40.38

EUR

08:32:29

Euronext Dublin

20210420155393

2

40.42

EUR

08:35:01

Euronext Dublin

20210420167169

166

40.42

EUR

08:35:01

Euronext Dublin

20210420167425

96

40.42

EUR

08:42:33

Euronext Dublin

20210420208641

49

40.41

EUR

08:42:51

Euronext Dublin

20210420209153

90

40.4

EUR

08:43:41

Euronext Dublin

20210420213249

66

40.4

EUR

08:43:41

Euronext Dublin

20210420213761

125

40.4

EUR

08:44:12

Euronext Dublin

20210420214273

50

40.4

EUR

08:44:12

Euronext Dublin

20210420214529

82

40.4

EUR

08:44:12

Euronext Dublin

20210420214785

65

40.4

EUR

08:44:12

Euronext Dublin

20210420215041

41

40.4

EUR

08:44:12

Euronext Dublin

20210420215297

76

40.4

EUR

08:44:12

Euronext Dublin

20210420215553

61

40.4

EUR

08:44:12

Euronext Dublin

20210420215809

30

40.4

EUR

08:44:25

Euronext Dublin

20210420217601

52

40.38

EUR

08:44:51

Euronext Dublin

20210420219649

54

40.38

EUR

08:45:46

Euronext Dublin

20210420221185

96

40.38

EUR

08:45:46

Euronext Dublin

20210420221441

105

40.38

EUR

08:45:47

Euronext Dublin

20210420221697

72

40.37

EUR

08:46:07

Euronext Dublin

20210420224001

23

40.37

EUR

08:46:07

Euronext Dublin

20210420224257

95

40.35

EUR

08:46:44

Euronext Dublin

20210420225025

70

40.35

EUR

08:46:44

Euronext Dublin

20210420227073

31

40.35

EUR

08:46:46

Euronext Dublin

20210420227329

11

40.34

EUR

08:47:01

Euronext Dublin

20210420230913

94

40.34

EUR

08:47:12

Euronext Dublin

20210420233729

80

40.32

EUR

08:47:20

Euronext Dublin

20210420237313

100

40.33

EUR

08:47:57

Euronext Dublin

20210420241921

67

40.33

EUR

08:47:57

Euronext Dublin

20210420242177

33

40.33

EUR

08:47:57

Euronext Dublin

20210420242433

100

40.33

EUR

08:47:58

Euronext Dublin

20210420242689

20

40.33

EUR

08:47:58

Euronext Dublin

20210420242945

82

40.33

EUR

08:47:59

Euronext Dublin

20210420243201

4

40.33

EUR

08:48:00

Euronext Dublin

20210420243457

57

40.33

EUR

08:48:01

Euronext Dublin

20210420243969

43

40.33

EUR

08:48:02

Euronext Dublin

20210420244225

97

40.33

EUR

08:48:02

Euronext Dublin

20210420244481

71

40.33

EUR

08:48:10

Euronext Dublin

20210420244993

90

40.32

EUR

08:49:17

Euronext Dublin

20210420250625

110

40.32

EUR

08:49:17

Euronext Dublin

20210420250881

50

40.31

EUR

08:49:34

Euronext Dublin

20210420253953

100

40.31

EUR

08:49:34

Euronext Dublin

20210420254209

83

40.31

EUR

08:49:34

Euronext Dublin

20210420254465

200

40.31

EUR

08:49:34

Euronext Dublin

20210420254721

125

40.3

EUR

08:49:54

Euronext Dublin

20210420256769

50

40.3

EUR

08:49:54

Euronext Dublin

20210420257025

29

40.3

EUR

08:49:54

Euronext Dublin

20210420257281

200

40.3

EUR

08:50:07

Euronext Dublin

20210420260353

200

40.3

EUR

08:50:08

Euronext Dublin

20210420260609

61

40.3

EUR

08:50:09

Euronext Dublin

20210420260865

46

40.3

EUR

08:50:11

Euronext Dublin

20210420261121

72

40.29

EUR

08:50:12

Euronext Dublin

20210420263169

141

40.26

EUR

08:50:28

Euronext Dublin

20210420269825

9

40.26

EUR

08:50:28

Euronext Dublin

20210420270081

499

40.25

EUR

08:51:09

Euronext Dublin

20210420272129

56

40.25

EUR

08:51:09

Euronext Dublin

20210420272641

443

40.25

EUR

08:51:09

Euronext Dublin

20210420272897

502

40.25

EUR

08:51:09

Euronext Dublin

20210420273153

50

40.22

EUR

08:51:18

Euronext Dublin

20210420285697

83

40.22

EUR

08:51:18

Euronext Dublin

20210420285953

22

40.22

EUR

08:51:18

Euronext Dublin

20210420286209

111

40.22

EUR

08:51:19

Euronext Dublin

20210420286465

88

40.22

EUR

08:51:48

Euronext Dublin

20210420292865

255

40.22

EUR

08:51:48

Euronext Dublin

20210420293121

49

40.22

EUR

08:51:52

Euronext Dublin

20210420293377

50

40.22

EUR

08:51:54

Euronext Dublin

20210420293633

51

40.22

EUR

08:51:56

Euronext Dublin

20210420294657

49

40.22

EUR

08:51:57

Euronext Dublin

20210420294913

87

40.23

EUR

08:52:55

Euronext Dublin

20210420308481

41

40.23

EUR

08:52:55

Euronext Dublin

20210420308737

178

40.23

EUR

08:53:33

Euronext Dublin

20210420311553

25

40.23

EUR

08:53:33

Euronext Dublin

20210420311809

88

40.21

EUR

08:54:20

Euronext Dublin

20210420314625

96

40.21

EUR

08:55:00

Euronext Dublin

20210420316673

100

40.21

EUR

08:55:00

Euronext Dublin

20210420316929

82

40.21

EUR

08:55:00

Euronext Dublin

20210420317185

50

40.21

EUR

08:55:00

Euronext Dublin

20210420317441

50

40.21

EUR

08:55:00

Euronext Dublin

20210420317697

62

40.21

EUR

08:55:00

Euronext Dublin

20210420317953

487

40.21

EUR

08:55:10

Euronext Dublin

20210420318465

186

40.21

EUR

08:55:10

Euronext Dublin

20210420318721

301

40.21

EUR

08:55:10

Euronext Dublin

20210420318977

100

40.21

EUR

08:55:10

Euronext Dublin

20210420319233

387

40.21

EUR

08:55:10

Euronext Dublin

20210420319489

125

40.2

EUR

08:55:23

Euronext Dublin

20210420321025

100

40.2

EUR

08:55:23

Euronext Dublin

20210420321281

83

40.2

EUR

08:55:23

Euronext Dublin

20210420321537

50

40.2

EUR

08:55:23

Euronext Dublin

20210420321793

96

40.2

EUR

08:55:23

Euronext Dublin

20210420322049

126

40.2

EUR

08:55:23

Euronext Dublin

20210420322305

125

40.2

EUR

08:55:44

Euronext Dublin

20210420324097

82

40.2

EUR

08:55:44

Euronext Dublin

20210420324353

100

40.2

EUR

08:55:44

Euronext Dublin

20210420324609

88

40.2

EUR

08:55:44

Euronext Dublin

20210420324865

126

40.2

EUR

08:55:44

Euronext Dublin

20210420325121

100

40.2

EUR

08:55:47

Euronext Dublin

20210420325889

268

40.21

EUR

08:57:13

Euronext Dublin

20210420336129

60

40.2

EUR

08:57:14

Euronext Dublin

20210420336897

58

40.19

EUR

08:57:21

Euronext Dublin

20210420338433

100

40.2

EUR

08:57:34

Euronext Dublin

20210420339201

83

40.2

EUR

08:57:34

Euronext Dublin

20210420339457

50

40.2

EUR

08:57:34

Euronext Dublin

20210420339713

88

40.2

EUR

08:57:34

Euronext Dublin

20210420339969

88

40.18

EUR

08:58:35

Euronext Dublin

20210420346113

180

40.18

EUR

08:58:35

Euronext Dublin

20210420346369

87

40.18

EUR

09:00:07

Euronext Dublin

20210420348161

75

40.18

EUR

09:00:08

Euronext Dublin

20210420348673

40

40.18

EUR

09:00:08

Euronext Dublin

20210420348929

30

40.18

EUR

09:00:08

Euronext Dublin

20210420349185

58

40.18

EUR

09:00:41

Euronext Dublin

20210420350977

155

40.17

EUR

09:00:44

Euronext Dublin

20210420353025

50

40.17

EUR

09:00:44

Euronext Dublin

20210420354049

99

40.15

EUR

09:01:04

Euronext Dublin

20210420360449

90

40.16

EUR

09:01:32

Euronext Dublin

20210420363265

52

40.16

EUR

09:01:32

Euronext Dublin

20210420364033

102

40.15

EUR

09:01:33

Euronext Dublin

20210420364545

82

40.15

EUR

09:01:34

Euronext Dublin

20210420364801

25

40.15

EUR

09:01:34

Euronext Dublin

20210420365057

88

40.12

EUR

09:02:33

Euronext Dublin

20210420368897

39

40.12

EUR

09:02:33

Euronext Dublin

20210420369153

50

40.12

EUR

09:02:33

Euronext Dublin

20210420369409

83

40.12

EUR

09:02:33

Euronext Dublin

20210420369665

100

40.12

EUR

09:02:33

Euronext Dublin

20210420369921

29

40.12

EUR

09:02:33

Euronext Dublin

20210420370177

14

40.12

EUR

09:02:34

Euronext Dublin

20210420370433

58

40.12

EUR

09:02:34

Euronext Dublin

20210420370689

17

40.12

EUR

09:02:35

Euronext Dublin

20210420370945

107

40.12

EUR

09:02:35

Euronext Dublin

20210420371201

147

40.12

EUR

09:04:06

Euronext Dublin

20210420378881

51

40.12

EUR

09:04:09

Euronext Dublin

20210420379137

82

40.1

EUR

09:04:55

Euronext Dublin

20210420387585

44

40.1

EUR

09:04:55

Euronext Dublin

20210420387841

83

40.09

EUR

09:05:20

Euronext Dublin

20210420391169

11

40.09

EUR

09:05:20

Euronext Dublin

20210420391425

195

40.09

EUR

09:05:53

Euronext Dublin

20210420399105

6

40.09

EUR

09:05:54

Euronext Dublin

20210420399361

102

40.09

EUR

09:06:31

Euronext Dublin

20210420404737

53

40.1

EUR

09:06:44

Euronext Dublin

20210420406017

125

40.1

EUR

09:06:45

Euronext Dublin

20210420407297

91

40.1

EUR

09:06:45

Euronext Dublin

20210420407553

115

40.1

EUR

09:06:51

Euronext Dublin

20210420407809

57

40.1

EUR

09:06:51

Euronext Dublin

20210420408065

82

40.1

EUR

09:06:51

Euronext Dublin

20210420408321

50

40.1

EUR

09:06:51

Euronext Dublin

20210420408577

99

40.1

EUR

09:06:51

Euronext Dublin

20210420408833

125

40.09

EUR

09:07:57

Euronext Dublin

20210420417537

50

40.09

EUR

09:07:57

Euronext Dublin

20210420417793

100

40.09

EUR

09:07:57

Euronext Dublin

20210420418049

82

40.09

EUR

09:07:57

Euronext Dublin

20210420418305

125

40.07

EUR

09:08:19

Euronext Dublin

20210420419841

112

40.07

EUR

09:09:27

Euronext Dublin

20210420424705

50

40.07

EUR

09:09:29

Euronext Dublin

20210420424961

33

40.07

EUR

09:09:31

Euronext Dublin

20210420425217

88

40.07

EUR

09:09:31

Euronext Dublin

20210420425473

76

40.07

EUR

09:09:31

Euronext Dublin

20210420425729

83

40.06

EUR

09:10:01

Euronext Dublin

20210420429057

32

40.06

EUR

09:10:01

Euronext Dublin

20210420429313

99

40.04

EUR

09:10:18

Euronext Dublin

20210420432385

54

40.05

EUR

09:10:44

Euronext Dublin

20210420439041

83

40.05

EUR

09:11:12

Euronext Dublin

20210420444929

9

40.05

EUR

09:11:12

Euronext Dublin

20210420445185

224

40.05

EUR

09:12:19

Euronext Dublin

20210420452353

52

40.05

EUR

09:12:21

Euronext Dublin

20210420453633

187

40.05

EUR

09:12:33

Euronext Dublin

20210420453889

48

40.05

EUR

09:12:33

Euronext Dublin

20210420454145

107

40.05

EUR

09:12:50

Euronext Dublin

20210420457473

100

40.05

EUR

09:12:50

Euronext Dublin

20210420457729

83

40.05

EUR

09:12:50

Euronext Dublin

20210420457985

13

40.05

EUR

09:12:50

Euronext Dublin

20210420458241

75

40.05

EUR

09:12:51

Euronext Dublin

20210420458497

71

40.05

EUR

09:12:51

Euronext Dublin

20210420458753

37

40.06

EUR

09:14:55

Euronext Dublin

20210420469249

125

40.07

EUR

09:15:28

Euronext Dublin

20210420470529

82

40.07

EUR

09:15:28

Euronext Dublin

20210420470785

100

40.07

EUR

09:15:28

Euronext Dublin

20210420471041

50

40.07

EUR

09:15:28

Euronext Dublin

20210420471297

41

40.07

EUR

09:15:28

Euronext Dublin

20210420471553

83

40.04

EUR

09:17:18

Euronext Dublin

20210420481025

64

40.04

EUR

09:17:18

Euronext Dublin

20210420481281

66

40.06

EUR

09:18:29

Euronext Dublin

20210420486913

5

40.06

EUR

09:18:29

Euronext Dublin

20210420487169

51

40.05

EUR

09:19:04

Euronext Dublin

20210420492801

27

40.05

EUR

09:19:04

Euronext Dublin

20210420493057

82

40.05

EUR

09:19:04

Euronext Dublin

20210420493313

17

40.05

EUR

09:19:04

Euronext Dublin

20210420493569

48

40.05

EUR

09:19:05

Euronext Dublin

20210420493825

222

40.06

EUR

09:20:22

Euronext Dublin

20210420506881

100

40.06

EUR

09:20:22

Euronext Dublin

20210420507137

3

40.06

EUR

09:20:22

Euronext Dublin

20210420507393

49

40.05

EUR

09:20:34

Euronext Dublin

20210420508417

88

40.05

EUR

09:20:39

Euronext Dublin

20210420508673

1

40.05

EUR

09:20:39

Euronext Dublin

20210420508929

56

40.05

EUR

09:20:40

Euronext Dublin

20210420509185

63

40.06

EUR

09:21:43

Euronext Dublin

20210420512769

50

40.07

EUR

09:21:52

Euronext Dublin

20210420514561

83

40.07

EUR

09:21:52

Euronext Dublin

20210420514817

51

40.07

EUR

09:21:52

Euronext Dublin

20210420515073

49

40.07

EUR

09:22:09

Euronext Dublin

20210420515329

83

40.07

EUR

09:22:14

Euronext Dublin

20210420515585

48

40.06

EUR

09:22:26

Euronext Dublin

20210420517633

2

40.06

EUR

09:22:26

Euronext Dublin

20210420517889

187

40.09

EUR

09:23:32

Euronext Dublin

20210420525825

129

40.08

EUR

09:23:37

Euronext Dublin

20210420526593

51

40.08

EUR

09:23:37

Euronext Dublin

20210420528385

49

40.07

EUR

09:23:40

Euronext Dublin

20210420529153

1

40.07

EUR

09:23:41

Euronext Dublin

20210420529409

49

40.07

EUR

09:23:41

Euronext Dublin

20210420529665

2

40.07

EUR

09:23:41

Euronext Dublin

20210420529921

49

40.07

EUR

09:23:44

Euronext Dublin

20210420530177

59

40.07

EUR

09:23:44

Euronext Dublin

20210420530433

17

40.07

EUR

09:23:50

Euronext Dublin

20210420531201

83

40.07

EUR

09:23:50

Euronext Dublin

20210420531457

49

40.07

EUR

09:24:57

Euronext Dublin

20210420535553

78

40.07

EUR

09:24:57

Euronext Dublin

20210420535809

179

40.07

EUR

09:24:58

Euronext Dublin

20210420536065

81

40.06

EUR

09:25:00

Euronext Dublin

20210420539649

82

40.06

EUR

09:25:00

Euronext Dublin

20210420539905

53

40.05

EUR

09:25:17

Euronext Dublin

20210420549377

1

40.05

EUR

09:25:17

Euronext Dublin

20210420549633

24

40.05

EUR

09:26:58

Euronext Dublin

20210420557569

182

40.05

EUR

09:27:14

Euronext Dublin

20210420558081

72

40.05

EUR

09:27:14

Euronext Dublin

20210420558337

145

40.04

EUR

09:27:53

Euronext Dublin

20210420559617

25

40.04

EUR

09:27:53

Euronext Dublin

20210420559873

196

40.03

EUR

09:29:52

Euronext Dublin

20210420564737

276

40.03

EUR

09:30:17

Euronext Dublin

20210420567041

90

40.03

EUR

09:30:35

Euronext Dublin

20210420568065

93

40.02

EUR

09:31:05

Euronext Dublin

20210420571905

50

40.03

EUR

09:31:18

Euronext Dublin

20210420581121

90

40.02

EUR

09:32:03

Euronext Dublin

20210420585985

50

40.02

EUR

09:32:10

Euronext Dublin

20210420587777

90

40.02

EUR

09:32:37

Euronext Dublin

20210420590849

50

40

EUR

09:32:52

Euronext Dublin

20210420595713

11

40

EUR

09:33:03

Euronext Dublin

20210420598017

72

40

EUR

09:34:17

Euronext Dublin

20210420602369

153

40

EUR

09:34:17

Euronext Dublin

20210420602625

328

40.03

EUR

09:35:59

Euronext Dublin

20210420610561

28

40.03

EUR

09:35:59

Euronext Dublin

20210420610817

80

40.03

EUR

09:35:59

Euronext Dublin

20210420611585

11

40.03

EUR

09:36:42

Euronext Dublin

20210420613889

560

40.03

EUR

09:38:55

Euronext Dublin

20210420617985

50

40.03

EUR

09:38:55

Euronext Dublin

20210420618753

7

40.03

EUR

09:38:55

Euronext Dublin

20210420619009

332

40.05

EUR

09:41:14

Euronext Dublin

20210420635393

200

40.05

EUR

09:41:14

Euronext Dublin

20210420638209

177

40.04

EUR

09:42:25

Euronext Dublin

20210420642561

50

40.04

EUR

09:42:25

Euronext Dublin

20210420646145

14

40.04

EUR

09:42:25

Euronext Dublin

20210420646401

176

40.04

EUR

09:43:33

Euronext Dublin

20210420650497

65

40.04

EUR

09:43:33

Euronext Dublin

20210420650753

51

40.03

EUR

09:43:51

Euronext Dublin

20210420652289

101

40.02

EUR

09:44:33

Euronext Dublin

20210420655617

55

40.03

EUR

09:44:33

Euronext Dublin

20210420657153

18

40

EUR

09:44:46

Euronext Dublin

20210420659713

67

40.01

EUR

09:45:33

Euronext Dublin

20210420660225

98

40.01

EUR

09:46:13

Euronext Dublin

20210420664577

125

40.01

EUR

09:46:18

Euronext Dublin

20210420668161

82

40.01

EUR

09:46:18

Euronext Dublin

20210420668417

46

40.01

EUR

09:46:18

Euronext Dublin

20210420668673

121

40.01

EUR

09:46:19

Euronext Dublin

20210420668929

69

40.02

EUR

09:46:53

Euronext Dublin

20210420673281

349

40.02

EUR

09:46:54

Euronext Dublin

20210420674561

82

40.02

EUR

09:47:19

Euronext Dublin

20210420675329

196

40.02

EUR

09:49:01

Euronext Dublin

20210420680193

69

40.02

EUR

09:49:01

Euronext Dublin

20210420680705

245

40.03

EUR

09:51:18

Euronext Dublin

20210420692225

59

40.03

EUR

09:51:18

Euronext Dublin

20210420692737

124

40.03

EUR

09:52:19

Euronext Dublin

20210420698881

2

40.03

EUR

09:52:20

Euronext Dublin

20210420699137

81

40.03

EUR

09:52:20

Euronext Dublin

20210420699393

6

40.03

EUR

09:52:20

Euronext Dublin

20210420699649

94

40.03

EUR

09:52:20

Euronext Dublin

20210420699905

101

40.03

EUR

09:52:43

Euronext Dublin

20210420701185

50

40.03

EUR

09:52:43

Euronext Dublin

20210420701441

2

40.03

EUR

09:52:43

Euronext Dublin

20210420701697

203

40.03

EUR

09:53:25

Euronext Dublin

20210420703233

87

40.02

EUR

09:55:04

Euronext Dublin

20210420706305

50

40.02

EUR

09:55:04

Euronext Dublin

20210420706561

233

40.02

EUR

09:55:04

Euronext Dublin

20210420706817

110

40.02

EUR

09:55:04

Euronext Dublin

20210420707841

19

40.02

EUR

09:55:04

Euronext Dublin

20210420708097

50

40.01

EUR

09:55:24

Euronext Dublin

20210420709377

7

40

EUR

09:56:12

Euronext Dublin

20210420710913

125

40.02

EUR

09:59:31

Euronext Dublin

20210420722945

192

40.02

EUR

09:59:31

Euronext Dublin

20210420723201

276

40.02

EUR

09:59:31

Euronext Dublin

20210420724481

33

40.02

EUR

10:00:58

Euronext Dublin

20210420727041

9

40.02

EUR

10:03:49

Euronext Dublin

20210420729601

50

40.02

EUR

10:03:49

Euronext Dublin

20210420729857

88

40.02

EUR

10:04:20

Euronext Dublin

20210420730113

23

40.02

EUR

10:04:20

Euronext Dublin

20210420730369

102

40.02

EUR

10:04:39

Euronext Dublin

20210420730625

27

40.02

EUR

10:04:39

Euronext Dublin

20210420730881

118

40.01

EUR

10:04:51

Euronext Dublin

20210420733185

199

40.01

EUR

10:04:51

Euronext Dublin

20210420733441

59

40.01

EUR

10:04:51

Euronext Dublin

20210420733697

265

40.01

EUR

10:04:51

Euronext Dublin

20210420733953

50

40.01

EUR

10:04:51

Euronext Dublin

20210420734721

50

40.01

EUR

10:04:51

Euronext Dublin

20210420734977

5

40.01

EUR

10:04:51

Euronext Dublin

20210420735233

51

39.98

EUR

10:04:58

Euronext Dublin

20210420742145

51

39.98

EUR

10:05:26

Euronext Dublin

20210420744705

50

39.97

EUR

10:05:43

Euronext Dublin

20210420746497

11

39.98

EUR

10:08:50

Euronext Dublin

20210420759297

217

39.98

EUR

10:08:50

Euronext Dublin

20210420759553

183

39.97

EUR

10:09:02

Euronext Dublin

20210420761857

50

39.97

EUR

10:09:12

Euronext Dublin

20210420762625

101

39.96

EUR

10:10:02

Euronext Dublin

20210420765441

52

39.96

EUR

10:10:30

Euronext Dublin

20210420768257

74

40

EUR

10:12:04

Euronext Dublin

20210420772353

147

40

EUR

10:12:05

Euronext Dublin

20210420772609

4

40

EUR

10:12:05

Euronext Dublin

20210420772865

27

39.99

EUR

10:13:00

Euronext Dublin

20210420773889

59

39.99

EUR

10:13:00

Euronext Dublin

20210420774145

8

39.99

EUR

10:13:00

Euronext Dublin

20210420774401

142

40

EUR

10:13:36

Euronext Dublin

20210420776705

3

40

EUR

10:13:36

Euronext Dublin

20210420776961

40

40

EUR

10:13:36

Euronext Dublin

20210420777217

125

40

EUR

10:13:56

Euronext Dublin

20210420777473

5

40

EUR

10:13:56

Euronext Dublin

20210420777729

49

40

EUR

10:17:18

Euronext Dublin

20210420786177

56

40

EUR

10:17:22

Euronext Dublin

20210420786433

142

40

EUR

10:18:29

Euronext Dublin

20210420787969

136

40

EUR

10:18:30

Euronext Dublin

20210420788225

751

39.99

EUR

10:18:42

Euronext Dublin

20210420788737

51

39.98

EUR

10:18:46

Euronext Dublin

20210420790529

51

39.97

EUR

10:19:02

Euronext Dublin

20210420793601

118

39.95

EUR

10:19:43

Euronext Dublin

20210420796417

59

39.95

EUR

10:19:43

Euronext Dublin

20210420796673

2

39.95

EUR

10:19:43

Euronext Dublin

20210420796929

111

39.97

EUR

10:21:42

Euronext Dublin

20210420800513

413

39.96

EUR

10:22:22

Euronext Dublin

20210420801281

50

39.96

EUR

10:22:22

Euronext Dublin

20210420802561

50

39.96

EUR

10:22:22

Euronext Dublin

20210420802817

60

39.96

EUR

10:22:22

Euronext Dublin

20210420803073

22

39.96

EUR

10:22:22

Euronext Dublin

20210420803329

53

39.96

EUR

10:23:01

Euronext Dublin

20210420807169

47

39.96

EUR

10:23:01

Euronext Dublin

20210420807425

50

39.96

EUR

10:23:01

Euronext Dublin

20210420808193

19

39.96

EUR

10:23:01

Euronext Dublin

20210420808449

97

39.95

EUR

10:23:37

Euronext Dublin

20210420810241

90

39.94

EUR

10:24:00

Euronext Dublin

20210420814337

157

39.94

EUR

10:25:01

Euronext Dublin

20210420820225

54

39.94

EUR

10:25:19

Euronext Dublin

20210420821249

86

39.93

EUR

10:25:39

Euronext Dublin

20210420823297

50

39.93

EUR

10:25:39

Euronext Dublin

20210420823553

14

39.93

EUR

10:25:39

Euronext Dublin

20210420823809

95

39.92

EUR

10:26:02

Euronext Dublin

20210420829185

2

39.92

EUR

10:26:28

Euronext Dublin

20210420829953

62

39.93

EUR

10:28:04

Euronext Dublin

20210420834049

79

39.93

EUR

10:28:04

Euronext Dublin

20210420834305

187

39.93

EUR

10:28:04

Euronext Dublin

20210420834561

50

39.93

EUR

10:28:04

Euronext Dublin

20210420836609

112

39.93

EUR

10:28:04

Euronext Dublin

20210420836865

52

39.92

EUR

10:28:16

Euronext Dublin

20210420837633

125

39.92

EUR

10:29:43

Euronext Dublin

20210420839681

72

39.92

EUR

10:29:43

Euronext Dublin

20210420839937

222

39.92

EUR

10:30:14

Euronext Dublin

20210420843777

59

39.92

EUR

10:30:14

Euronext Dublin

20210420844289

61

39.92

EUR

10:30:14

Euronext Dublin

20210420844545

51

39.88

EUR

10:30:19

Euronext Dublin

20210420851201

51

39.88

EUR

10:30:37

Euronext Dublin

20210420851969

198

39.88

EUR

10:31:51

Euronext Dublin

20210420854273

50

39.88

EUR

10:31:51

Euronext Dublin

20210420854529

50

39.88

EUR

10:31:51

Euronext Dublin

20210420854785

41

39.88

EUR

10:31:51

Euronext Dublin

20210420855041

183

39.87

EUR

10:32:35

Euronext Dublin

20210420857601

62

39.87

EUR

10:32:35

Euronext Dublin

20210420857857

24

39.87

EUR

10:33:28

Euronext Dublin

20210420862721

50

39.87

EUR

10:33:28

Euronext Dublin

20210420862977

50

39.87

EUR

10:33:28

Euronext Dublin

20210420863233

58

39.87

EUR

10:33:28

Euronext Dublin

20210420863489

207

39.86

EUR

10:34:03

Euronext Dublin

20210420865537

77

39.86

EUR

10:34:03

Euronext Dublin

20210420866049

312

39.85

EUR

10:35:34

Euronext Dublin

20210420872193

3

39.85

EUR

10:35:34

Euronext Dublin

20210420872449

44

39.87

EUR

10:36:02

Euronext Dublin

20210420878081

293

39.87

EUR

10:36:02

Euronext Dublin

20210420878337

148

39.9

EUR

10:38:54

Euronext Dublin

20210420888577

513

39.89

EUR

10:39:07

Euronext Dublin

20210420890369

26

39.9

EUR

10:40:03

Euronext Dublin

20210420896513

29

39.89

EUR

10:41:10

Euronext Dublin

20210420898561

365

39.89

EUR

10:41:10

Euronext Dublin

20210420898817

120

39.88

EUR

10:41:10

Euronext Dublin

20210420900609

88

39.88

EUR

10:41:10

Euronext Dublin

20210420900865

50

39.88

EUR

10:41:10

Euronext Dublin

20210420901121

31

39.89

EUR

10:41:10

Euronext Dublin

20210420901377

29

39.89

EUR

10:41:10

Euronext Dublin

20210420901633

50

39.89

EUR

10:41:10

Euronext Dublin

20210420901889

50

39.89

EUR

10:41:10

Euronext Dublin

20210420902145

47

39.89

EUR

10:41:10

Euronext Dublin

20210420902401

139

39.85

EUR

10:42:06

Euronext Dublin

20210420908033

67

39.83

EUR

10:42:58

Euronext Dublin

20210420912385

119

39.83

EUR

10:44:34

Euronext Dublin

20210420916737

90

39.83

EUR

10:44:37

Euronext Dublin

20210420918529

5

39.83

EUR

10:44:37

Euronext Dublin

20210420918785

165

39.82

EUR

10:44:45

Euronext Dublin

20210420920577

93

39.81

EUR

10:45:28

Euronext Dublin

20210420925697

62

39.8

EUR

10:46:15

Euronext Dublin

20210420928257

68

39.8

EUR

10:46:15

Euronext Dublin

20210420928513

91

39.8

EUR

10:46:15

Euronext Dublin

20210420930561

60

39.79

EUR

10:47:27

Euronext Dublin

20210420939265

102

39.79

EUR

10:47:27

Euronext Dublin

20210420939521

105

39.79

EUR

10:47:27

Euronext Dublin

20210420941057

242

39.81

EUR

10:48:49

Euronext Dublin

20210420949761

49

39.81

EUR

10:49:36

Euronext Dublin

20210420954113

127

39.81

EUR

10:49:36

Euronext Dublin

20210420954369

331

39.85

EUR

10:53:10

Euronext Dublin

20210420964353

125

39.85

EUR

10:53:10

Euronext Dublin

20210420964865

59

39.85

EUR

10:53:10

Euronext Dublin

20210420965121

50

39.85

EUR

10:53:10

Euronext Dublin

20210420965377

50

39.85

EUR

10:53:10

Euronext Dublin

20210420965633

50

39.85

EUR

10:53:10

Euronext Dublin

20210420965889

16

39.85

EUR

10:53:10

Euronext Dublin

20210420966145

72

39.85

EUR

10:53:10

Euronext Dublin

20210420966401

59

39.85

EUR

10:53:10

Euronext Dublin

20210420966657

202

39.85

EUR

10:53:10

Euronext Dublin

20210420966913

246

39.89

EUR

10:55:46

Euronext Dublin

20210420973569

60

39.89

EUR

10:55:46

Euronext Dublin

20210420974081

50

39.89

EUR

10:55:46

Euronext Dublin

20210420974337

50

39.89

EUR

10:55:46

Euronext Dublin

20210420974593

138

39.89

EUR

10:55:46

Euronext Dublin

20210420974849

1

39.89

EUR

10:55:46

Euronext Dublin

20210420975105

79

39.89

EUR

10:55:47

Euronext Dublin

20210420975617

123

39.89

EUR

10:55:47

Euronext Dublin

20210420975873

106

39.9

EUR

10:56:22

Euronext Dublin

20210420983809

50

39.9

EUR

10:57:39

Euronext Dublin

20210420998401

50

39.9

EUR

10:57:39

Euronext Dublin

20210420998657

40

39.9

EUR

10:57:39

Euronext Dublin

20210420998913

163

39.89

EUR

10:57:42

Euronext Dublin

202104201000449

53

39.89

EUR

10:57:48

Euronext Dublin

202104201003009

53

39.89

EUR

10:58:03

Euronext Dublin

202104201003521

106

39.89

EUR

10:58:32

Euronext Dublin

202104201007873

199

39.93

EUR

11:01:02

Euronext Dublin

202104201022465

59

39.93

EUR

11:01:02

Euronext Dublin

202104201023745

117

39.91

EUR

11:01:41

Euronext Dublin

202104201029121

139

39.91

EUR

11:01:41

Euronext Dublin

202104201029377

32

39.91

EUR

11:01:42

Euronext Dublin

202104201030145

17

39.91

EUR

11:01:42

Euronext Dublin

202104201030401

100

39.9

EUR

11:01:45

Euronext Dublin

202104201031937

54

39.89

EUR

11:01:55

Euronext Dublin

202104201035265

204

39.9

EUR

11:02:46

Euronext Dublin

202104201037057

99

39.89

EUR

11:03:28

Euronext Dublin

202104201038593

50

39.89

EUR

11:03:28

Euronext Dublin

202104201038849

25

39.89

EUR

11:03:28

Euronext Dublin

202104201039105

98

39.89

EUR

11:05:33

Euronext Dublin

202104201041921

296

39.89

EUR

11:05:33

Euronext Dublin

202104201042177

143

39.89

EUR

11:05:40

Euronext Dublin

202104201042433

59

39.89

EUR

11:05:40

Euronext Dublin

202104201042945

8

39.89

EUR

11:05:40

Euronext Dublin

202104201043201

6

39.88

EUR

11:05:48

Euronext Dublin

202104201045505

47

39.88

EUR

11:05:48

Euronext Dublin

202104201045761

175

39.87

EUR

11:06:39

Euronext Dublin

202104201048577

50

39.86

EUR

11:06:39

Euronext Dublin

202104201051393

60

39.86

EUR

11:06:39

Euronext Dublin

202104201051649

10

39.86

EUR

11:06:39

Euronext Dublin

202104201051905

194

39.84

EUR

11:07:37

Euronext Dublin

202104201055489

47

39.84

EUR

11:07:37

Euronext Dublin

202104201056769

60

39.84

EUR

11:07:37

Euronext Dublin

202104201057025

29

39.84

EUR

11:07:37

Euronext Dublin

202104201057281

50

39.84

EUR

11:07:42

Euronext Dublin

202104201058049

3

39.84

EUR

11:07:46

Euronext Dublin

202104201058305

101

39.82

EUR

11:08:10

Euronext Dublin

202104201060353

21

39.86

EUR

11:09:00

Euronext Dublin

202104201070081

190

39.84

EUR

11:09:10

Euronext Dublin

202104201071105

93

39.85

EUR

11:09:50

Euronext Dublin

202104201072129

125

39.85

EUR

11:09:53

Euronext Dublin

202104201072385

2

39.85

EUR

11:09:53

Euronext Dublin

202104201072641

181

39.85

EUR

11:09:54

Euronext Dublin

202104201072897

50

39.85

EUR

11:09:54

Euronext Dublin

202104201073153

59

39.85

EUR

11:09:54

Euronext Dublin

202104201073409

9

39.85

EUR

11:09:54

Euronext Dublin

202104201073665

88

39.85

EUR

11:10:38

Euronext Dublin

202104201074177

96

39.85

EUR

11:10:58

Euronext Dublin

202104201075457

25

39.82

EUR

11:11:36

Euronext Dublin

202104201079297

71

39.82

EUR

11:11:37

Euronext Dublin

202104201079553

52

39.81

EUR

11:11:37

Euronext Dublin

202104201081089

206

39.82

EUR

11:13:03

Euronext Dublin

202104201082881

50

39.82

EUR

11:13:03

Euronext Dublin

202104201085185

25

39.82

EUR

11:13:03

Euronext Dublin

202104201085441

52

39.81

EUR

11:13:23

Euronext Dublin

202104201086209

95

39.81

EUR

11:14:04

Euronext Dublin

202104201090817

66

39.81

EUR

11:14:04

Euronext Dublin

202104201091585

303

39.82

EUR

11:15:46

Euronext Dublin

202104201095169

373

39.83

EUR

11:19:20

Euronext Dublin

202104201120257

59

39.83

EUR

11:19:20

Euronext Dublin

202104201120513

59

39.83

EUR

11:19:20

Euronext Dublin

202104201121537

50

39.83

EUR

11:19:20

Euronext Dublin

202104201121793

50

39.83

EUR

11:19:20

Euronext Dublin

202104201122049

125

39.83

EUR

11:19:20

Euronext Dublin

202104201122305

2

39.83

EUR

11:19:20

Euronext Dublin

202104201122561

71

39.83

EUR

11:19:20

Euronext Dublin

202104201122817

16

39.82

EUR

11:19:56

Euronext Dublin

202104201124865

34

39.82

EUR

11:19:56

Euronext Dublin

202104201125121

69

39.83

EUR

11:20:24

Euronext Dublin

202104201126145

50

39.83

EUR

11:20:24

Euronext Dublin

202104201126401

25

39.81

EUR

11:21:32

Euronext Dublin

202104201128449

56

39.81

EUR

11:23:08

Euronext Dublin

202104201129729

125

39.81

EUR

11:23:08

Euronext Dublin

202104201129985

61

39.81

EUR

11:23:09

Euronext Dublin

202104201130241

72

39.83

EUR

11:24:44

Euronext Dublin

202104201134849

50

39.83

EUR

11:24:44

Euronext Dublin

202104201135105

48

39.83

EUR

11:24:44

Euronext Dublin

202104201135361

40

39.83

EUR

11:24:45

Euronext Dublin

202104201135617

35

39.83

EUR

11:24:45

Euronext Dublin

202104201135873

125

39.83

EUR

11:24:53

Euronext Dublin

202104201136897

50

39.83

EUR

11:24:53

Euronext Dublin

202104201137153

10

39.83

EUR

11:24:53

Euronext Dublin

202104201137409

108

39.83

EUR

11:24:58

Euronext Dublin

202104201137665

17

39.83

EUR

11:24:59

Euronext Dublin

202104201137921

50

39.83

EUR

11:24:59

Euronext Dublin

202104201138177

2

39.83

EUR

11:24:59

Euronext Dublin

202104201138433

56

39.82

EUR

11:25:32

Euronext Dublin

202104201139457

170

39.82

EUR

11:25:32

Euronext Dublin

202104201139713

50

39.82

EUR

11:25:32

Euronext Dublin

202104201139969

50

39.82

EUR

11:25:32

Euronext Dublin

202104201140225

15

39.82

EUR

11:25:32

Euronext Dublin

202104201140481

88

39.82

EUR

11:26:38

Euronext Dublin

202104201140737

1

39.82

EUR

11:26:38

Euronext Dublin

202104201140993

160

39.82

EUR

11:26:50

Euronext Dublin

202104201143297

142

39.82

EUR

11:26:50

Euronext Dublin

202104201144577

59

39.82

EUR

11:28:27

Euronext Dublin

202104201149697

66

39.82

EUR

11:28:28

Euronext Dublin

202104201149953

43

39.82

EUR

11:28:28

Euronext Dublin

202104201150209

93

39.82

EUR

11:28:29

Euronext Dublin

202104201150465

50

39.82

EUR

11:28:29

Euronext Dublin

202104201150721

62

39.82

EUR

11:28:57

Euronext Dublin

202104201150977

3

39.82

EUR

11:28:58

Euronext Dublin

202104201151233

11

39.83

EUR

11:29:21

Euronext Dublin

202104201152001

16

39.83

EUR

11:29:22

Euronext Dublin

202104201152257

9

39.83

EUR

11:29:22

Euronext Dublin

202104201152513

138

39.83

EUR

11:30:47

Euronext Dublin

202104201158145

15

39.83

EUR

11:30:47

Euronext Dublin

202104201158401

125

39.83

EUR

11:30:53

Euronext Dublin

202104201158913

4

39.83

EUR

11:30:53

Euronext Dublin

202104201159169

71

39.83

EUR

11:31:29

Euronext Dublin

202104201159681

133

39.83

EUR

11:32:32

Euronext Dublin

202104201163009

97

39.83

EUR

11:32:33

Euronext Dublin

202104201163265

57

39.83

EUR

11:32:37

Euronext Dublin

202104201164289

86

39.83

EUR

11:32:41

Euronext Dublin

202104201164801

60

39.83

EUR

11:32:41

Euronext Dublin

202104201165313

90

39.83

EUR

11:33:08

Euronext Dublin

202104201166593

217

39.83

EUR

11:33:08

Euronext Dublin

202104201166849

67

39.83

EUR

11:33:08

Euronext Dublin

202104201168385

138

39.82

EUR

11:34:14

Euronext Dublin

202104201171713

50

39.82

EUR

11:34:14

Euronext Dublin

202104201173249

38

39.82

EUR

11:34:14

Euronext Dublin

202104201173505

52

39.81

EUR

11:34:26

Euronext Dublin

202104201175553

53

39.81

EUR

11:34:49

Euronext Dublin

202104201177345

104

39.8

EUR

11:35:16

Euronext Dublin

202104201181185

196

39.79

EUR

11:36:40

Euronext Dublin

202104201185281

194

39.78

EUR

11:38:23

Euronext Dublin

202104201189121

50

39.78

EUR

11:38:23

Euronext Dublin

202104201189377

59

39.78

EUR

11:38:23

Euronext Dublin

202104201189633

19

39.78

EUR

11:38:23

Euronext Dublin

202104201189889

169

39.77

EUR

11:39:20

Euronext Dublin

202104201196801

177

39.76

EUR

11:40:21

Euronext Dublin

202104201199105

168

39.76

EUR

11:43:00

Euronext Dublin

202104201205761

152

39.76

EUR

11:43:00

Euronext Dublin

202104201206017

50

39.75

EUR

11:43:26

Euronext Dublin

202104201211137

98

39.74

EUR

11:43:52

Euronext Dublin

202104201213185

51

39.71

EUR

11:44:08

Euronext Dublin

202104201219841

89

39.71

EUR

11:44:08

Euronext Dublin

202104201220353

3

39.71

EUR

11:44:08

Euronext Dublin

202104201221121

73

39.71

EUR

11:44:09

Euronext Dublin

202104201221377

32

39.71

EUR

11:44:14

Euronext Dublin

202104201221633

38

39.71

EUR

11:44:14

Euronext Dublin

202104201221889

7

39.71

EUR

11:44:14

Euronext Dublin

202104201222145

93

39.71

EUR

11:44:15

Euronext Dublin

202104201222401

67

39.71

EUR

11:44:15

Euronext Dublin

202104201222657

58

39.71

EUR

11:44:16

Euronext Dublin

202104201222913

34

39.71

EUR

11:44:16

Euronext Dublin

202104201223169

78

39.71

EUR

11:44:16

Euronext Dublin

202104201223425

3

39.71

EUR

11:44:16

Euronext Dublin

202104201223681

70

39.71

EUR

11:45:09

Euronext Dublin

202104201228801

42

39.74

EUR

11:46:48

Euronext Dublin

202104201235713

125

39.74

EUR

11:46:54

Euronext Dublin

202104201235969

6

39.74

EUR

11:46:54

Euronext Dublin

202104201236225

86

39.74

EUR

11:46:57

Euronext Dublin

202104201238017

31

39.74

EUR

11:46:57

Euronext Dublin

202104201238273

191

39.73

EUR

11:47:03

Euronext Dublin

202104201239041

89

39.73

EUR

11:47:04

Euronext Dublin

202104201242369

7

39.73

EUR

11:47:04

Euronext Dublin

202104201242625

62

39.75

EUR

11:49:22

Euronext Dublin

202104201246977

263

39.74

EUR

11:49:52

Euronext Dublin

202104201253377

110

39.75

EUR

11:51:31

Euronext Dublin

202104201255937

50

39.75

EUR

11:51:36

Euronext Dublin

202104201258753

41

39.75

EUR

11:51:36

Euronext Dublin

202104201259009

482

39.74

EUR

11:51:51

Euronext Dublin

202104201260289

44

39.74

EUR

11:51:51

Euronext Dublin

202104201263617

125

39.74

EUR

11:51:51

Euronext Dublin

202104201263873

50

39.74

EUR

11:51:51

Euronext Dublin

202104201264129

50

39.74

EUR

11:51:51

Euronext Dublin

202104201264385

17

39.74

EUR

11:51:51

Euronext Dublin

202104201264641

52

39.77

EUR

11:54:17

Euronext Dublin

202104201271809

116

39.77

EUR

11:54:24

Euronext Dublin

202104201272577

74

39.78

EUR

11:55:21

Euronext Dublin

202104201275649

2

39.78

EUR

11:55:21

Euronext Dublin

202104201275905

2

39.78

EUR

11:55:21

Euronext Dublin

202104201276161

61

39.78

EUR

11:55:38

Euronext Dublin

202104201276417

88

39.78

EUR

11:55:38

Euronext Dublin

202104201276673

314

39.77

EUR

11:56:03

Euronext Dublin

202104201280257

110

39.78

EUR

11:56:04

Euronext Dublin

202104201280769

267

39.78

EUR

11:56:06

Euronext Dublin

202104201281281

85

39.76

EUR

11:56:36

Euronext Dublin

202104201287425

213

39.77

EUR

11:58:34

Euronext Dublin

202104201290753

26

39.77

EUR

11:58:34

Euronext Dublin

202104201291009

50

39.77

EUR

11:58:34

Euronext Dublin

202104201291521

147

39.77

EUR

11:58:34

Euronext Dublin

202104201291777

97

39.78

EUR

12:00:49

Euronext Dublin

202104201303041

53

39.78

EUR

12:01:04

Euronext Dublin

202104201305857

2

39.77

EUR

12:01:34

Euronext Dublin

202104201307649

50

39.77

EUR

12:02:18

Euronext Dublin

202104201307905

181

39.76

EUR

12:02:23

Euronext Dublin

202104201311233

50

39.76

EUR

12:02:24

Euronext Dublin

202104201312001

50

39.76

EUR

12:02:24

Euronext Dublin

202104201312257

34

39.76

EUR

12:02:24

Euronext Dublin

202104201312513

125

39.75

EUR

12:02:59

Euronext Dublin

202104201315073

41

39.75

EUR

12:02:59

Euronext Dublin

202104201315329

187

39.74

EUR

12:03:48

Euronext Dublin

202104201317889

50

39.73

EUR

12:03:48

Euronext Dublin

202104201318913

16

39.74

EUR

12:03:48

Euronext Dublin

202104201319169

187

39.75

EUR

12:04:56

Euronext Dublin

202104201325057

125

39.75

EUR

12:04:56

Euronext Dublin

202104201327105

3

39.75

EUR

12:04:56

Euronext Dublin

202104201327361

120

39.75

EUR

12:06:44

Euronext Dublin

202104201328897

303

39.74

EUR

12:07:41

Euronext Dublin

202104201336065

60

39.74

EUR

12:07:41

Euronext Dublin

202104201336321

50

39.74

EUR

12:07:41

Euronext Dublin

202104201336577

50

39.74

EUR

12:07:41

Euronext Dublin

202104201336833

29

39.74

EUR

12:07:41

Euronext Dublin

202104201337089

97

39.73

EUR

12:08:17

Euronext Dublin

202104201341441

53

39.73

EUR

12:08:18

Euronext Dublin

202104201341953

52

39.72

EUR

12:08:41

Euronext Dublin

202104201343745

90

39.71

EUR

12:09:12

Euronext Dublin

202104201344513

50

39.71

EUR

12:09:12

Euronext Dublin

202104201344769

18

39.71

EUR

12:09:12

Euronext Dublin

202104201345025

227

39.71

EUR

12:10:43

Euronext Dublin

202104201351425

80

39.71

EUR

12:10:43

Euronext Dublin

202104201351681

78

39.71

EUR

12:12:33

Euronext Dublin

202104201358593

48

39.69

EUR

12:13:12

Euronext Dublin

202104201363201

58

39.69

EUR

12:13:12

Euronext Dublin

202104201363457

275

39.7

EUR

12:14:20

Euronext Dublin

202104201368321

117

39.7

EUR

12:14:20

Euronext Dublin

202104201371649

52

39.69

EUR

12:14:38

Euronext Dublin

202104201373953

342

39.69

EUR

12:16:20

Euronext Dublin

202104201380609

165

39.69

EUR

12:16:21

Euronext Dublin

202104201381377

135

39.68

EUR

12:17:07

Euronext Dublin

202104201384961

53

39.68

EUR

12:17:07

Euronext Dublin

202104201385473

2

39.64

EUR

12:17:15

Euronext Dublin

202104201393153

50

39.63

EUR

12:17:15

Euronext Dublin

202104201395457

53

39.63

EUR

12:17:35

Euronext Dublin

202104201397505

52

39.62

EUR

12:17:39

Euronext Dublin

202104201401089

273

39.62

EUR

12:19:45

Euronext Dublin

202104201406721

50

39.62

EUR

12:19:45

Euronext Dublin

202104201409537

50

39.62

EUR

12:19:45

Euronext Dublin

202104201409793

125

39.64

EUR

12:20:29

Euronext Dublin

202104201413889

60

39.64

EUR

12:20:29

Euronext Dublin

202104201414145

50

39.64

EUR

12:20:29

Euronext Dublin

202104201414401

50

39.64

EUR

12:20:29

Euronext Dublin

202104201414657

6

39.64

EUR

12:20:29

Euronext Dublin

202104201414913

125

39.64

EUR

12:20:30

Euronext Dublin

202104201415425

50

39.64

EUR

12:20:30

Euronext Dublin

202104201415681

50

39.64

EUR

12:20:30

Euronext Dublin

202104201415937

60

39.64

EUR

12:20:30

Euronext Dublin

202104201416193

21

39.64

EUR

12:20:30

Euronext Dublin

202104201416449

125

39.63

EUR

12:20:31

Euronext Dublin

202104201419777

126

39.63

EUR

12:20:31

Euronext Dublin

202104201420033

9

39.63

EUR

12:20:32

Euronext Dublin

202104201420801

116

39.63

EUR

12:20:32

Euronext Dublin

202104201421057

89

39.63

EUR

12:20:46

Euronext Dublin

202104201421313

40

39.6

EUR

12:23:22

Euronext Dublin

202104201429505

2

39.6

EUR

12:23:22

Euronext Dublin

202104201429761

105

39.58

EUR

12:25:18

Euronext Dublin

202104201435905

52

39.57

EUR

12:25:21

Euronext Dublin

202104201440769

194

39.59

EUR

12:26:53

Euronext Dublin

202104201444353

50

39.59

EUR

12:26:53

Euronext Dublin

202104201445377

50

39.59

EUR

12:26:53

Euronext Dublin

202104201445633

60

39.59

EUR

12:26:53

Euronext Dublin

202104201445889

5

39.59

EUR

12:26:53

Euronext Dublin

202104201446145

52

39.58

EUR

12:27:05

Euronext Dublin

202104201447425

92

39.57

EUR

12:27:26

Euronext Dublin

202104201448449

3

39.56

EUR

12:27:36

Euronext Dublin

202104201450241

26

39.56

EUR

12:27:36

Euronext Dublin

202104201450497

4

39.57

EUR

12:28:20

Euronext Dublin

202104201455617

179

39.57

EUR

12:28:32

Euronext Dublin

202104201456129

50

39.57

EUR

12:28:32

Euronext Dublin

202104201458945

95

39.55

EUR

12:29:07

Euronext Dublin

202104201461249

70

39.55

EUR

12:29:09

Euronext Dublin

202104201462017

127

39.55

EUR

12:30:02

Euronext Dublin

202104201464833

50

39.55

EUR

12:30:02

Euronext Dublin

202104201465601

50

39.55

EUR

12:30:02

Euronext Dublin

202104201465857

239

39.56

EUR

12:31:29

Euronext Dublin

202104201470465

78

39.56

EUR

12:31:29

Euronext Dublin

202104201471489

208

39.57

EUR

12:32:49

Euronext Dublin

202104201473537

52

39.56

EUR

12:32:56

Euronext Dublin

202104201475841

104

39.56

EUR

12:33:32

Euronext Dublin

202104201479425

50

39.56

EUR

12:34:01

Euronext Dublin

202104201481473

50

39.56

EUR

12:34:01

Euronext Dublin

202104201481729

60

39.56

EUR

12:34:01

Euronext Dublin

202104201481985

93

39.57

EUR

12:35:27

Euronext Dublin

202104201488897

48

39.57

EUR

12:35:28

Euronext Dublin

202104201489153

125

39.57

EUR

12:35:57

Euronext Dublin

202104201492481

47

39.57

EUR

12:35:57

Euronext Dublin

202104201492737

13

39.57

EUR

12:35:57

Euronext Dublin

202104201492993

50

39.57

EUR

12:35:57

Euronext Dublin

202104201493249

50

39.57

EUR

12:35:57

Euronext Dublin

202104201493505

89

39.57

EUR

12:35:57

Euronext Dublin

202104201493761

1

39.57

EUR

12:35:57

Euronext Dublin

202104201494017

124

39.57

EUR

12:35:57

Euronext Dublin

202104201494273

50

39.57

EUR

12:35:57

Euronext Dublin

202104201494529

29

39.57

EUR

12:35:57

Euronext Dublin

202104201494785

10

39.59

EUR

12:36:42

Euronext Dublin

202104201498113

50

39.59

EUR

12:36:47

Euronext Dublin

202104201498369

24

39.61

EUR

12:38:00

Euronext Dublin

202104201502721

195

39.61

EUR

12:39:45

Euronext Dublin

202104201503489

376

39.61

EUR

12:39:53

Euronext Dublin

202104201505281

125

39.61

EUR

12:39:53

Euronext Dublin

202104201508865

50

39.61

EUR

12:39:53

Euronext Dublin

202104201509121

50

39.61

EUR

12:39:53

Euronext Dublin

202104201509377

60

39.61

EUR

12:39:53

Euronext Dublin

202104201509633

78

39.61

EUR

12:39:53

Euronext Dublin

202104201509889

26

39.61

EUR

12:39:53

Euronext Dublin

202104201510145

30

39.61

EUR

12:42:04

Euronext Dublin

202104201517057

412

39.61

EUR

12:42:04

Euronext Dublin

202104201517313

125

39.61

EUR

12:42:04

Euronext Dublin

202104201518593

50

39.61

EUR

12:42:04

Euronext Dublin

202104201518849

28

39.61

EUR

12:42:04

Euronext Dublin

202104201519105

74

39.6

EUR

12:44:52

Euronext Dublin

202104201523969

50

39.6

EUR

12:44:52

Euronext Dublin

202104201524225

125

39.6

EUR

12:44:52

Euronext Dublin

202104201524481

50

39.6

EUR

12:44:52

Euronext Dublin

202104201524737

60

39.6

EUR

12:44:52

Euronext Dublin

202104201524993

198

39.6

EUR

12:44:52

Euronext Dublin

202104201525249

111

39.59

EUR

12:45:32

Euronext Dublin

202104201528321

102

39.58

EUR

12:46:11

Euronext Dublin

202104201529857

102

39.57

EUR

12:46:54

Euronext Dublin

202104201531137

50

39.57

EUR

12:46:54

Euronext Dublin

202104201531905

5

39.57

EUR

12:46:54

Euronext Dublin

202104201532161

50

39.56

EUR

12:47:18

Euronext Dublin

202104201536001

169

39.58

EUR

12:48:19

Euronext Dublin

202104201541377

195

39.58

EUR

12:49:52

Euronext Dublin

202104201546497

50

39.58

EUR

12:49:52

Euronext Dublin

202104201546753

19

39.58

EUR

12:49:52

Euronext Dublin

202104201547009

202

39.58

EUR

12:51:16

Euronext Dublin

202104201549569

62

39.58

EUR

12:51:16

Euronext Dublin

202104201550081

10

39.59

EUR

12:55:52

Euronext Dublin

202104201554945

62

39.59

EUR

12:56:28

Euronext Dublin

202104201556737

34

39.59

EUR

12:57:05

Euronext Dublin

202104201558273

60

39.59

EUR

12:57:05

Euronext Dublin

202104201558529

26

39.59

EUR

12:57:06

Euronext Dublin

202104201558785

97

39.59

EUR

12:57:06

Euronext Dublin

202104201559041

378

39.58

EUR

12:57:07

Euronext Dublin

202104201562113

168

39.59

EUR

12:57:08

Euronext Dublin

202104201568001

50

39.6

EUR

12:57:08

Euronext Dublin

202104201568769

58

39.6

EUR

12:57:08

Euronext Dublin

202104201569025

108

39.6

EUR

12:57:08

Euronext Dublin

202104201569281

175

39.57

EUR

12:58:20

Euronext Dublin

202104201576705

62

39.57

EUR

12:58:20

Euronext Dublin

202104201577729

94

39.56

EUR

12:58:51

Euronext Dublin

202104201579777

50

39.56

EUR

13:00:06

Euronext Dublin

202104201582081

26

39.57

EUR

13:01:26

Euronext Dublin

202104201583105

299

39.58

EUR

13:02:02

Euronext Dublin

202104201584385

50

39.58

EUR

13:02:02

Euronext Dublin

202104201584897

74

39.58

EUR

13:02:02

Euronext Dublin

202104201585153

74

39.58

EUR

13:02:02

Euronext Dublin

202104201585409

129

39.58

EUR

13:02:27

Euronext Dublin

202104201586945

92

39.57

EUR

13:03:10

Euronext Dublin

202104201590529

61

39.57

EUR

13:03:11

Euronext Dublin

202104201591041

30

39.56

EUR

13:04:35

Euronext Dublin

202104201594369

125

39.56

EUR

13:04:35

Euronext Dublin

202104201594625

25

39.56

EUR

13:04:35

Euronext Dublin

202104201594881

137

39.56

EUR

13:05:32

Euronext Dublin

202104201596673

77

39.56

EUR

13:05:32

Euronext Dublin

202104201596929

161

39.55

EUR

13:06:16

Euronext Dublin

202104201600001

55

39.54

EUR

13:06:21

Euronext Dublin

202104201603329

51

39.52

EUR

13:06:32

Euronext Dublin

202104201611777

329

39.55

EUR

13:08:31

Euronext Dublin

202104201622017

172

39.56

EUR

13:11:10

Euronext Dublin

202104201625089

213

39.56

EUR

13:11:22

Euronext Dublin

202104201626369

50

39.56

EUR

13:11:22

Euronext Dublin

202104201626625

50

39.56

EUR

13:11:22

Euronext Dublin

202104201626881

60

39.56

EUR

13:11:22

Euronext Dublin

202104201627137

141

39.56

EUR

13:12:09

Euronext Dublin

202104201628673

68

39.56

EUR

13:12:10

Euronext Dublin

202104201629441

103

39.56

EUR

13:13:10

Euronext Dublin

202104201630721

71

39.56

EUR

13:13:15

Euronext Dublin

202104201631745

143

39.57

EUR

13:14:59

Euronext Dublin

202104201649665

202

39.58

EUR

13:17:08

Euronext Dublin

202104201651713

76

39.58

EUR

13:17:08

Euronext Dublin

202104201651969

50

39.58

EUR

13:17:08

Euronext Dublin

202104201653505

125

39.58

EUR

13:17:08

Euronext Dublin

202104201653761

50

39.58

EUR

13:17:08

Euronext Dublin

202104201654017

60

39.58

EUR

13:17:08

Euronext Dublin

202104201654273

49

39.58

EUR

13:17:08

Euronext Dublin

202104201654529

2

39.57

EUR

13:17:40

Euronext Dublin

202104201658113

76

39.57

EUR

13:17:40

Euronext Dublin

202104201658369

94

39.57

EUR

13:18:05

Euronext Dublin

202104201660673

368

39.58

EUR

13:21:26

Euronext Dublin

202104201667585

50

39.58

EUR

13:21:26

Euronext Dublin

202104201668609

60

39.58

EUR

13:21:26

Euronext Dublin

202104201668865

50

39.58

EUR

13:21:26

Euronext Dublin

202104201669121

89

39.58

EUR

13:21:26

Euronext Dublin

202104201669377

81

39.58

EUR

13:21:44

Euronext Dublin

202104201670913

46

39.58

EUR

13:21:44

Euronext Dublin

202104201673217

8

39.58

EUR

13:21:44

Euronext Dublin

202104201673473

166

39.59

EUR

13:22:59

Euronext Dublin

202104201682689

59

39.58

EUR

13:23:06

Euronext Dublin

202104201684993

142

39.57

EUR

13:24:10

Euronext Dublin

202104201688577

51

39.57

EUR

13:24:10

Euronext Dublin

202104201688833

51

39.57

EUR

13:24:29

Euronext Dublin

202104201690625

5

39.57

EUR

13:26:09

Euronext Dublin

202104201695233

23

39.57

EUR

13:26:10

Euronext Dublin

202104201695745

126

39.56

EUR

13:26:48

Euronext Dublin

202104201697793

166

39.55

EUR

13:27:00

Euronext Dublin

202104201699841

50

39.55

EUR

13:27:00

Euronext Dublin

202104201700865

92

39.54

EUR

13:27:14

Euronext Dublin

202104201703681

13

39.53

EUR

13:27:31

Euronext Dublin

202104201704449

38

39.53

EUR

13:27:32

Euronext Dublin

202104201704705

59

39.54

EUR

13:30:31

Euronext Dublin

202104201707777

17

39.54

EUR

13:30:31

Euronext Dublin

202104201708033

98

39.54

EUR

13:30:49

Euronext Dublin

202104201708801

186

39.54

EUR

13:30:49

Euronext Dublin

202104201709057

104

39.54

EUR

13:30:59

Euronext Dublin

202104201710849

11

39.54

EUR

13:30:59

Euronext Dublin

202104201711105

270

39.54

EUR

13:30:59

Euronext Dublin

202104201711361

113

39.54

EUR

13:30:59

Euronext Dublin

202104201711617

118

39.53

EUR

13:31:33

Euronext Dublin

202104201714177

81

39.53

EUR

13:31:33

Euronext Dublin

202104201714433

100

39.52

EUR

13:31:51

Euronext Dublin

202104201716993

50

39.52

EUR

13:31:51

Euronext Dublin

202104201717249

28

39.52

EUR

13:31:51

Euronext Dublin

202104201717505

36

39.54

EUR

13:34:44

Euronext Dublin

202104201724161

50

39.54

EUR

13:34:44

Euronext Dublin

202104201724417

60

39.54

EUR

13:34:44

Euronext Dublin

202104201724673

50

39.54

EUR

13:34:44

Euronext Dublin

202104201724929

139

39.54

EUR

13:34:44

Euronext Dublin

202104201725185

77

39.54

EUR

13:34:45

Euronext Dublin

202104201725441

270

39.53

EUR

13:35:14

Euronext Dublin

202104201727745

157

39.53

EUR

13:35:14

Euronext Dublin

202104201728001

571

39.53

EUR

13:35:19

Euronext Dublin

202104201729025

269

39.54

EUR

13:37:02

Euronext Dublin

202104201734913

50

39.54

EUR

13:37:03

Euronext Dublin

202104201736193

50

39.54

EUR

13:37:03

Euronext Dublin

202104201736449

60

39.54

EUR

13:37:03

Euronext Dublin

202104201736705

125

39.54

EUR

13:37:03

Euronext Dublin

202104201736961

31

39.54

EUR

13:37:03

Euronext Dublin

202104201737217

170

39.53

EUR

13:39:45

Euronext Dublin

202104201742081

150

39.53

EUR

13:39:45

Euronext Dublin

202104201742337

125

39.53

EUR

13:39:45

Euronext Dublin

202104201746177

60

39.53

EUR

13:39:45

Euronext Dublin

202104201746433

50

39.53

EUR

13:39:45

Euronext Dublin

202104201746689

50

39.53

EUR

13:39:45

Euronext Dublin

202104201746945

89

39.53

EUR

13:39:45

Euronext Dublin

202104201747201

117

39.53

EUR

13:39:45

Euronext Dublin

202104201747457

8

39.53

EUR

13:39:45

Euronext Dublin

202104201747713

44

39.53

EUR

13:39:45

Euronext Dublin

202104201747969

36

39.62

EUR

13:46:39

Euronext Dublin

202104201752833

454

39.62

EUR

13:46:39

Euronext Dublin

202104201753089

125

39.62

EUR

13:46:39

Euronext Dublin

202104201755137

50

39.62

EUR

13:46:39

Euronext Dublin

202104201755393

50

39.62

EUR

13:46:39

Euronext Dublin

202104201755649

59

39.62

EUR

13:46:39

Euronext Dublin

202104201755905

112

39.62

EUR

13:46:39

Euronext Dublin

202104201756161

75

39.64

EUR

13:47:15

Euronext Dublin

202104201758465

125

39.64

EUR

13:47:17

Euronext Dublin

202104201758721

2

39.64

EUR

13:47:17

Euronext Dublin

202104201758977

74

39.64

EUR

13:47:18

Euronext Dublin

202104201759233

96

39.64

EUR

13:48:27

Euronext Dublin

202104201761537

299

39.64

EUR

13:48:27

Euronext Dublin

202104201761793

191

39.64

EUR

13:48:27

Euronext Dublin

202104201762049

60

39.64

EUR

13:48:27

Euronext Dublin

202104201762561

50

39.64

EUR

13:48:27

Euronext Dublin

202104201762817

50

39.64

EUR

13:48:27

Euronext Dublin

202104201763073

89

39.64

EUR

13:48:27

Euronext Dublin

202104201763329

196

39.64

EUR

13:48:27

Euronext Dublin

202104201763585

215

39.64

EUR

13:48:27

Euronext Dublin

202104201763841

411

39.63

EUR

13:48:52

Euronext Dublin

202104201764865

125

39.63

EUR

13:48:52

Euronext Dublin

202104201765377

60

39.63

EUR

13:48:52

Euronext Dublin

202104201765633

50

39.63

EUR

13:48:52

Euronext Dublin

202104201765889

27

39.63

EUR

13:48:52

Euronext Dublin

202104201766145

127

39.62

EUR

13:49:19

Euronext Dublin

202104201767681

100

39.61

EUR

13:49:28

Euronext Dublin

202104201770241

53

39.61

EUR

13:49:41

Euronext Dublin

202104201771009

100

39.6

EUR

13:49:59

Euronext Dublin

202104201772801

22

39.6

EUR

13:52:12

Euronext Dublin

202104201774593

125

39.6

EUR

13:52:12

Euronext Dublin

202104201774849

227

39.6

EUR

13:52:12

Euronext Dublin

202104201775105

50

39.6

EUR

13:52:12

Euronext Dublin

202104201775617

50

39.6

EUR

13:52:12

Euronext Dublin

202104201775873

60

39.6

EUR

13:52:12

Euronext Dublin

202104201776129

235

39.6

EUR

13:52:12

Euronext Dublin

202104201776385

98

39.59

EUR

13:52:44

Euronext Dublin

202104201780481

61

39.6

EUR

13:54:19

Euronext Dublin

202104201784577

190

39.62

EUR

13:57:26

Euronext Dublin

202104201786369

50

39.62

EUR

13:57:26

Euronext Dublin

202104201786625

207

39.62

EUR

13:57:29

Euronext Dublin

202104201786881

125

39.62

EUR

13:57:29

Euronext Dublin

202104201791745

59

39.62

EUR

13:57:29

Euronext Dublin

202104201792001

50

39.62

EUR

13:57:29

Euronext Dublin

202104201792257

15

39.62

EUR

13:57:29

Euronext Dublin

202104201792513

149

39.62

EUR

13:57:29

Euronext Dublin

202104201792769

252

39.61

EUR

13:57:49

Euronext Dublin

202104201793793

50

39.61

EUR

13:57:49

Euronext Dublin

202104201795841

50

39.61

EUR

13:57:49

Euronext Dublin

202104201796097

60

39.61

EUR

13:57:49

Euronext Dublin

202104201796353

125

39.61

EUR

13:57:49

Euronext Dublin

202104201796609

33

39.61

EUR

13:57:49

Euronext Dublin

202104201796865

65

39.61

EUR

13:57:49

Euronext Dublin

202104201797121

125

39.61

EUR

13:59:38

Euronext Dublin

202104201804289

60

39.61

EUR

13:59:38

Euronext Dublin

202104201804545

50

39.61

EUR

13:59:38

Euronext Dublin

202104201804801

50

39.61

EUR

13:59:38

Euronext Dublin

202104201805057

18

39.61

EUR

13:59:38

Euronext Dublin

202104201805313

578

39.65

EUR

14:04:26

Euronext Dublin

202104201810689

50

39.65

EUR

14:04:26

Euronext Dublin

202104201811969

100

39.65

EUR

14:04:26

Euronext Dublin

202104201812225

83

39.65

EUR

14:04:26

Euronext Dublin

202104201812481

125

39.65

EUR

14:04:26

Euronext Dublin

202104201812737

50

39.65

EUR

14:04:26

Euronext Dublin

202104201812993

55

39.65

EUR

14:04:26

Euronext Dublin

202104201813249

117

39.65

EUR

14:04:26

Euronext Dublin

202104201813505

10

39.65

EUR

14:04:26

Euronext Dublin

202104201813761

115

39.65

EUR

14:04:26

Euronext Dublin

202104201814017

83

39.65

EUR

14:04:26

Euronext Dublin

202104201814273

50

39.65

EUR

14:04:26

Euronext Dublin

202104201814529

100

39.65

EUR

14:04:26

Euronext Dublin

202104201814785

162

39.65

EUR

14:04:26

Euronext Dublin

202104201815041

45

39.63

EUR

14:04:55

Euronext Dublin

202104201819649

55

39.63

EUR

14:04:55

Euronext Dublin

202104201819905

52

39.63

EUR

14:05:00

Euronext Dublin

202104201820929

282

39.65

EUR

14:06:37

Euronext Dublin

202104201832193

39

39.65

EUR

14:06:37

Euronext Dublin

202104201832449

83

39.65

EUR

14:06:37

Euronext Dublin

202104201832961

50

39.65

EUR

14:06:37

Euronext Dublin

202104201833217

100

39.65

EUR

14:06:37

Euronext Dublin

202104201833473

91

39.66

EUR

14:08:32

Euronext Dublin

202104201837569

48

39.66

EUR

14:08:50

Euronext Dublin

202104201837825

74

39.66

EUR

14:08:51

Euronext Dublin

202104201839105

20

39.66

EUR

14:08:51

Euronext Dublin

202104201839361

100

39.66

EUR

14:08:52

Euronext Dublin

202104201839617

32

39.66

EUR

14:08:52

Euronext Dublin

202104201839873

109

39.66

EUR

14:08:56

Euronext Dublin

202104201840129

91

39.66

EUR

14:10:36

Euronext Dublin

202104201844993

199

39.66

EUR

14:10:36

Euronext Dublin

202104201845249

64

39.68

EUR

14:12:01

Euronext Dublin

202104201848577

333

39.68

EUR

14:12:47

Euronext Dublin

202104201850625

110

39.7

EUR

14:13:18

Euronext Dublin

202104201852161

15

39.7

EUR

14:13:40

Euronext Dublin

202104201852417

39

39.7

EUR

14:13:40

Euronext Dublin

202104201852673

45

39.7

EUR

14:13:41

Euronext Dublin

202104201852929

4

39.7

EUR

14:13:41

Euronext Dublin

202104201853185

51

39.7

EUR

14:13:52

Euronext Dublin

202104201853441

70

39.7

EUR

14:14:13

Euronext Dublin

202104201853697

343

39.69

EUR

14:14:15

Euronext Dublin

202104201854721

35

39.69

EUR

14:14:15

Euronext Dublin

202104201854977

100

39.69

EUR

14:14:15

Euronext Dublin

202104201856513

136

39.69

EUR

14:14:15

Euronext Dublin

202104201856769

301

39.69

EUR

14:14:15

Euronext Dublin

202104201857025

224

39.72

EUR

14:15:23

Euronext Dublin

202104201862913

16

39.72

EUR

14:15:23

Euronext Dublin

202104201867265

83

39.72

EUR

14:15:23

Euronext Dublin

202104201867521

100

39.72

EUR

14:15:23

Euronext Dublin

202104201867777

125

39.72

EUR

14:15:23

Euronext Dublin

202104201868033

77

39.72

EUR

14:15:23

Euronext Dublin

202104201868289

50

39.7

EUR

14:15:29

Euronext Dublin

202104201869825

149

39.71

EUR

14:16:49

Euronext Dublin

202104201874177

125

39.71

EUR

14:16:49

Euronext Dublin

202104201874433

151

39.71

EUR

14:16:49

Euronext Dublin

202104201874689

313

39.71

EUR

14:18:23

Euronext Dublin

202104201878529

84

39.71

EUR

14:18:23

Euronext Dublin

202104201878785

100

39.71

EUR

14:18:23

Euronext Dublin

202104201879041

26

39.71

EUR

14:18:23

Euronext Dublin

202104201879297

191

39.71

EUR

14:19:26

Euronext Dublin

202104201882881

50

39.71

EUR

14:19:27

Euronext Dublin

202104201883137

2

39.71

EUR

14:19:27

Euronext Dublin

202104201883393

351

39.76

EUR

14:21:01

Euronext Dublin

202104201910785

100

39.75

EUR

14:21:01

Euronext Dublin

202104201913345

83

39.75

EUR

14:21:01

Euronext Dublin

202104201913601

50

39.75

EUR

14:21:01

Euronext Dublin

202104201913857

53

39.75

EUR

14:21:01

Euronext Dublin

202104201914113

51

39.74

EUR

14:21:03

Euronext Dublin

202104201916673

186

39.71

EUR

14:22:55

Euronext Dublin

202104201938433

362

39.7

EUR

14:22:59

Euronext Dublin

202104201944065

195

39.71

EUR

14:24:12

Euronext Dublin

202104201947137

50

39.71

EUR

14:24:12

Euronext Dublin

202104201948417

84

39.71

EUR

14:24:12

Euronext Dublin

202104201948673

136

39.75

EUR

14:27:48

Euronext Dublin

202104201954817

125

39.75

EUR

14:27:48

Euronext Dublin

202104201955073

94

39.75

EUR

14:27:48

Euronext Dublin

202104201955329

50

39.75

EUR

14:27:48

Euronext Dublin

202104201955841

100

39.75

EUR

14:27:48

Euronext Dublin

202104201956097

84

39.75

EUR

14:27:48

Euronext Dublin

202104201956353

50

39.75

EUR

14:27:48

Euronext Dublin

202104201956609

108

39.75

EUR

14:27:48

Euronext Dublin

202104201956865

179

39.75

EUR

14:28:41

Euronext Dublin

202104201961473

100

39.75

EUR

14:28:41

Euronext Dublin

202104201961985

83

39.75

EUR

14:28:41

Euronext Dublin

202104201962241

50

39.75

EUR

14:28:41

Euronext Dublin

202104201962497

57

39.75

EUR

14:28:41

Euronext Dublin

202104201962753

18

39.74

EUR

14:28:49

Euronext Dublin

202104201964545

34

39.74

EUR

14:28:49

Euronext Dublin

202104201964801

52

39.73

EUR

14:29:10

Euronext Dublin

202104201965313

96

39.72

EUR

14:29:40

Euronext Dublin

202104201966849

50

39.71

EUR

14:29:40

Euronext Dublin

202104201968897

6

39.71

EUR

14:29:40

Euronext Dublin

202104201969153

50

39.74

EUR

14:31:09

Euronext Dublin

202104201982977

100

39.74

EUR

14:31:09

Euronext Dublin

202104201983233

83

39.74

EUR

14:31:09

Euronext Dublin

202104201983489

125

39.74

EUR

14:31:09

Euronext Dublin

202104201983745

28

39.74

EUR

14:31:09

Euronext Dublin

202104201984001

125

39.74

EUR

14:31:09

Euronext Dublin

202104201984257

50

39.74

EUR

14:31:09

Euronext Dublin

202104201984513

100

39.74

EUR

14:31:09

Euronext Dublin

202104201984769

26

39.74

EUR

14:31:09

Euronext Dublin

202104201985025

68

39.74

EUR

14:31:09

Euronext Dublin

202104201985281

116

39.7

EUR

14:31:21

Euronext Dublin

202104201999105

145

39.71

EUR

14:31:44

Euronext Dublin

202104202001409

58

39.71

EUR

14:31:44

Euronext Dublin

202104202002177

157

39.7

EUR

14:32:10

Euronext Dublin

202104202006017

34

39.7

EUR

14:32:10

Euronext Dublin

202104202006273

22

39.7

EUR

14:32:10

Euronext Dublin

202104202006529

67

39.69

EUR

14:32:12

Euronext Dublin

202104202008577

368

39.7

EUR

14:33:16

Euronext Dublin

202104202016001

40

39.71

EUR

14:33:16

Euronext Dublin

202104202019073

92

39.71

EUR

14:33:16

Euronext Dublin

202104202019329

66

39.71

EUR

14:33:16

Euronext Dublin

202104202019585

17

39.71

EUR

14:33:17

Euronext Dublin

202104202019841

36

39.71

EUR

14:33:17

Euronext Dublin

202104202020097

82

39.7

EUR

14:33:47

Euronext Dublin

202104202026753

117

39.69

EUR

14:34:09

Euronext Dublin

202104202028033

91

39.69

EUR

14:34:09

Euronext Dublin

202104202028289

89

39.69

EUR

14:34:09

Euronext Dublin

202104202028801

80

39.7

EUR

14:34:45

Euronext Dublin

202104202031617

208

39.7

EUR

14:34:45

Euronext Dublin

202104202031873

125

39.7

EUR

14:34:45

Euronext Dublin

202104202032385

78

39.7

EUR

14:34:45

Euronext Dublin

202104202032641

107

39.69

EUR

14:34:57

Euronext Dublin

202104202033921

119

39.69

EUR

14:35:14

Euronext Dublin

202104202034945

113

39.68

EUR

14:35:28

Euronext Dublin

202104202037505

81

39.66

EUR

14:35:34

Euronext Dublin

202104202041089

56

39.66

EUR

14:35:41

Euronext Dublin

202104202042113

57

39.65

EUR

14:35:54

Euronext Dublin

202104202043649

56

39.64

EUR

14:35:55

Euronext Dublin

202104202046465

137

39.64

EUR

14:36:21

Euronext Dublin

202104202048513

73

39.64

EUR

14:36:21

Euronext Dublin

202104202048769

36

39.66

EUR

14:37:23

Euronext Dublin

202104202051585

6

39.66

EUR

14:37:23

Euronext Dublin

202104202051841

37

39.66

EUR

14:37:23

Euronext Dublin

202104202052097

177

39.68

EUR

14:38:19

Euronext Dublin

202104202054145

125

39.68

EUR

14:38:19

Euronext Dublin

202104202055681

83

39.68

EUR

14:38:19

Euronext Dublin

202104202055937

16

39.68

EUR

14:38:19

Euronext Dublin

202104202056193

65

39.68

EUR

14:38:20

Euronext Dublin

202104202056449

101

39.68

EUR

14:38:20

Euronext Dublin

202104202056705

30

39.68

EUR

14:38:21

Euronext Dublin

202104202056961

300

39.67

EUR

14:39:49

Euronext Dublin

202104202059009

83

39.67

EUR

14:39:49

Euronext Dublin

202104202060545

100

39.67

EUR

14:39:49

Euronext Dublin

202104202060801

390

39.66

EUR

14:39:55

Euronext Dublin

202104202062081

56

39.66

EUR

14:39:55

Euronext Dublin

202104202062337

51

39.65

EUR

14:39:57

Euronext Dublin

202104202065921

57

39.64

EUR

14:40:05

Euronext Dublin

202104202067713

106

39.63

EUR

14:40:19

Euronext Dublin

202104202068993

180

39.63

EUR

14:40:59

Euronext Dublin

202104202072577

132

39.62

EUR

14:41:01

Euronext Dublin

202104202076417

125

39.62

EUR

14:41:42

Euronext Dublin

202104202079233

95

39.62

EUR

14:41:42

Euronext Dublin

202104202079489

84

39.62

EUR

14:41:42

Euronext Dublin

202104202080001

38

39.62

EUR

14:41:42

Euronext Dublin

202104202080257

88

39.62

EUR

14:42:53

Euronext Dublin

202104202083841

19

39.62

EUR

14:42:53

Euronext Dublin

202104202084097

107

39.62

EUR

14:42:53

Euronext Dublin

202104202084353

40

39.62

EUR

14:42:53

Euronext Dublin

202104202084609

23

39.63

EUR

14:43:56

Euronext Dublin

202104202090241

100

39.63

EUR

14:43:56

Euronext Dublin

202104202090497

100

39.63

EUR

14:43:56

Euronext Dublin

202104202090753

437

39.62

EUR

14:44:01

Euronext Dublin

202104202091521

50

39.62

EUR

14:44:01

Euronext Dublin

202104202094081

53

39.62

EUR

14:44:01

Euronext Dublin

202104202094337

54

39.61

EUR

14:44:03

Euronext Dublin

202104202097409

53

39.6

EUR

14:44:10

Euronext Dublin

202104202105089

53

39.6

EUR

14:44:17

Euronext Dublin

202104202108161

53

39.59

EUR

14:44:27

Euronext Dublin

202104202114049

99

39.59

EUR

14:44:42

Euronext Dublin

202104202119937

53

39.59

EUR

14:44:50

Euronext Dublin

202104202123009

141

39.59

EUR

14:45:14

Euronext Dublin

202104202126849

50

39.59

EUR

14:45:14

Euronext Dublin

202104202127617

47

39.59

EUR

14:45:14

Euronext Dublin

202104202127873

54

39.59

EUR

14:45:19

Euronext Dublin

202104202129153

54

39.59

EUR

14:45:26

Euronext Dublin

202104202129921

98

39.58

EUR

14:45:37

Euronext Dublin

202104202134785

108

39.58

EUR

14:45:52

Euronext Dublin

202104202136577

51

39.57

EUR

14:46:00

Euronext Dublin

202104202138881

47

39.57

EUR

14:46:00

Euronext Dublin

202104202139137

54

39.56

EUR

14:46:07

Euronext Dublin

202104202141697

136

39.56

EUR

14:46:33

Euronext Dublin

202104202143489

100

39.56

EUR

14:46:33

Euronext Dublin

202104202144001

49

39.56

EUR

14:46:50

Euronext Dublin

202104202144257

91

39.55

EUR

14:46:52

Euronext Dublin

202104202145025

50

39.55

EUR

14:47:01

Euronext Dublin

202104202146817

100

39.55

EUR

14:47:01

Euronext Dublin

202104202147073

84

39.55

EUR

14:47:01

Euronext Dublin

202104202147329

125

39.55

EUR

14:47:01

Euronext Dublin

202104202147585

42

39.55

EUR

14:47:01

Euronext Dublin

202104202147841

100

39.55

EUR

14:47:04

Euronext Dublin

202104202148609

66

39.55

EUR

14:48:13

Euronext Dublin

202104202159105

48

39.55

EUR

14:48:14

Euronext Dublin

202104202159361

13

39.55

EUR

14:48:15

Euronext Dublin

202104202159873

89

39.55

EUR

14:48:15

Euronext Dublin

202104202160129

55

39.55

EUR

14:48:44

Euronext Dublin

202104202160385

51

39.55

EUR

14:48:59

Euronext Dublin

202104202160641

74

39.55

EUR

14:49:00

Euronext Dublin

202104202160897

84

39.55

EUR

14:49:00

Euronext Dublin

202104202161153

14

39.55

EUR

14:49:00

Euronext Dublin

202104202161409

122

39.54

EUR

14:49:01

Euronext Dublin

202104202163201

223

39.54

EUR

14:49:01

Euronext Dublin

202104202163457

100

39.54

EUR

14:49:01

Euronext Dublin

202104202164225

125

39.54

EUR

14:49:01

Euronext Dublin

202104202164481

81

39.54

EUR

14:49:01

Euronext Dublin

202104202164737

181

39.53

EUR

14:49:16

Euronext Dublin

202104202166017

46

39.54

EUR

14:49:57

Euronext Dublin

202104202167809

58

39.54

EUR

14:50:02

Euronext Dublin

202104202169089

125

39.54

EUR

14:50:22

Euronext Dublin

202104202169345

25

39.54

EUR

14:50:22

Euronext Dublin

202104202169601

125

39.55

EUR

14:50:41

Euronext Dublin

202104202171905

79

39.54

EUR

14:50:56

Euronext Dublin

202104202174209

74

39.53

EUR

14:51:24

Euronext Dublin

202104202178049

306

39.53

EUR

14:51:24

Euronext Dublin

202104202178305

363

39.53

EUR

14:51:24

Euronext Dublin

202104202179329

54

39.53

EUR

14:51:25

Euronext Dublin

202104202184961

164

39.52

EUR

14:51:56

Euronext Dublin

202104202188545

103

39.52

EUR

14:51:56

Euronext Dublin

202104202193665

98

39.5

EUR

14:52:06

Euronext Dublin

202104202199809

98

39.49

EUR

14:52:17

Euronext Dublin

202104202203137

98

39.48

EUR

14:52:34

Euronext Dublin

202104202204673

54

39.48

EUR

14:52:34

Euronext Dublin

202104202204929

187

39.47

EUR

14:52:56

Euronext Dublin

202104202208769

89

39.49

EUR

14:53:35

Euronext Dublin

202104202219265

2

39.49

EUR

14:53:35

Euronext Dublin

202104202219521

41

39.48

EUR

14:53:42

Euronext Dublin

202104202220801

189

39.48

EUR

14:53:42

Euronext Dublin

202104202221057

125

39.47

EUR

14:54:08

Euronext Dublin

202104202224897

35

39.47

EUR

14:54:08

Euronext Dublin

202104202225153

55

39.47

EUR

14:54:09

Euronext Dublin

202104202225409

11

39.47

EUR

14:54:09

Euronext Dublin

202104202225665

75

39.49

EUR

14:54:34

Euronext Dublin

202104202226945

54

39.49

EUR

14:54:34

Euronext Dublin

202104202227201

55

39.52

EUR

14:55:17

Euronext Dublin

202104202228993

34

39.52

EUR

14:55:17

Euronext Dublin

202104202229249

42

39.53

EUR

14:55:40

Euronext Dublin

202104202230785

38

39.55

EUR

14:55:43

Euronext Dublin

202104202235137

89

39.56

EUR

14:55:56

Euronext Dublin

202104202237953

68

39.56

EUR

14:56:00

Euronext Dublin

202104202238209

21

39.56

EUR

14:56:01

Euronext Dublin

202104202238465

74

39.56

EUR

14:56:01

Euronext Dublin

202104202238721

50

39.56

EUR

14:56:07

Euronext Dublin

202104202239233

127

39.55

EUR

14:56:09

Euronext Dublin

202104202241025

115

39.55

EUR

14:56:19

Euronext Dublin

202104202242305

116

39.54

EUR

14:56:28

Euronext Dublin

202104202245377

57

39.54

EUR

14:56:28

Euronext Dublin

202104202245633

86

39.55

EUR

14:57:02

Euronext Dublin

202104202246913

58

39.55

EUR

14:57:22

Euronext Dublin

202104202247425

89

39.55

EUR

14:57:22

Euronext Dublin

202104202247681

93

39.55

EUR

14:57:22

Euronext Dublin

202104202247937

80

39.55

EUR

14:57:24

Euronext Dublin

202104202248193

450

39.54

EUR

14:57:26

Euronext Dublin

202104202250497

125

39.54

EUR

14:57:26

Euronext Dublin

202104202251265

81

39.54

EUR

14:57:26

Euronext Dublin

202104202251521

76

39.53

EUR

14:57:28

Euronext Dublin

202104202255105

316

39.57

EUR

14:58:06

Euronext Dublin

202104202264321

125

39.57

EUR

14:58:06

Euronext Dublin

202104202264833

84

39.57

EUR

14:58:07

Euronext Dublin

202104202265089

5

39.57

EUR

14:58:07

Euronext Dublin

202104202265345

51

39.56

EUR

14:58:09

Euronext Dublin

202104202267649

164

39.55

EUR

14:58:22

Euronext Dublin

202104202270977

55

39.55

EUR

14:58:24

Euronext Dublin

202104202272001

129

39.55

EUR

14:58:43

Euronext Dublin

202104202272513

106

39.55

EUR

14:58:43

Euronext Dublin

202104202272769

28

39.55

EUR

14:58:43

Euronext Dublin

202104202273025

100

39.55

EUR

14:58:43

Euronext Dublin

202104202273281

89

39.55

EUR

14:58:43

Euronext Dublin

202104202273537

187

39.55

EUR

14:58:52

Euronext Dublin

202104202273793

113

39.55

EUR

14:58:52

Euronext Dublin

202104202274049

605

39.55

EUR

14:58:52

Euronext Dublin

202104202274305

106

39.55

EUR

14:58:52

Euronext Dublin

202104202274561

83

39.55

EUR

14:58:52

Euronext Dublin

202104202274817

100

39.55

EUR

14:58:52

Euronext Dublin

202104202275073

50

39.55

EUR

14:58:52

Euronext Dublin

202104202275329

304

39.55

EUR

14:58:52

Euronext Dublin

202104202275585

207

39.57

EUR

14:59:47

Euronext Dublin

202104202279681

125

39.57

EUR

14:59:47

Euronext Dublin

202104202281473

100

39.57

EUR

14:59:47

Euronext Dublin

202104202281729

84

39.57

EUR

14:59:47

Euronext Dublin

202104202281985

1

39.57

EUR

14:59:47

Euronext Dublin

202104202282241

125

39.57

EUR

14:59:47

Euronext Dublin

202104202282497

100

39.57

EUR

14:59:47

Euronext Dublin

202104202282753

84

39.57

EUR

14:59:47

Euronext Dublin

202104202283009

1

39.57

EUR

14:59:47

Euronext Dublin

202104202283265

172

39.57

EUR

15:00:03

Euronext Dublin

202104202286593

83

39.57

EUR

15:00:03

Euronext Dublin

202104202287105

50

39.57

EUR

15:00:03

Euronext Dublin

202104202287361

8

39.57

EUR

15:00:03

Euronext Dublin

202104202287617

112

39.55

EUR

15:00:10

Euronext Dublin

202104202290433

24

39.57

EUR

15:01:27

Euronext Dublin

202104202294529

153

39.57

EUR

15:01:27

Euronext Dublin

202104202294785

100

39.57

EUR

15:01:27

Euronext Dublin

202104202295297

84

39.57

EUR

15:01:27

Euronext Dublin

202104202295553

26

39.57

EUR

15:01:27

Euronext Dublin

202104202295809

299

39.56

EUR

15:01:58

Euronext Dublin

202104202297089

3

39.56

EUR

15:02:05

Euronext Dublin

202104202298625

157

39.56

EUR

15:02:05

Euronext Dublin

202104202298881

122

39.56

EUR

15:02:05

Euronext Dublin

202104202299137

100

39.56

EUR

15:02:05

Euronext Dublin

202104202299393

134

39.56

EUR

15:02:05

Euronext Dublin

202104202299649

84

39.56

EUR

15:02:05

Euronext Dublin

202104202299905

79

39.56

EUR

15:02:05

Euronext Dublin

202104202300161

135

39.56

EUR

15:02:05

Euronext Dublin

202104202303233

50

39.56

EUR

15:02:05

Euronext Dublin

202104202303489

98

39.56

EUR

15:02:05

Euronext Dublin

202104202303745

110

39.55

EUR

15:02:12

Euronext Dublin

202104202305537

219

39.52

EUR

15:02:40

Euronext Dublin

202104202309377

195

39.51

EUR

15:02:51

Euronext Dublin

202104202313217

100

39.51

EUR

15:02:51

Euronext Dublin

202104202314241

24

39.51

EUR

15:02:51

Euronext Dublin

202104202314497

228

39.52

EUR

15:03:30

Euronext Dublin

202104202319873

17

39.51

EUR

15:03:30

Euronext Dublin

202104202321153

35

39.51

EUR

15:03:30

Euronext Dublin

202104202321409

23

39.51

EUR

15:03:30

Euronext Dublin

202104202321665

237

39.5

EUR

15:04:14

Euronext Dublin

202104202323969

125

39.5

EUR

15:04:14

Euronext Dublin

202104202324225

89

39.5

EUR

15:04:14

Euronext Dublin

202104202324481

100

39.5

EUR

15:04:14

Euronext Dublin

202104202324737

50

39.5

EUR

15:04:14

Euronext Dublin

202104202324993

81

39.5

EUR

15:04:14

Euronext Dublin

202104202325249

187

39.49

EUR

15:04:24

Euronext Dublin

202104202325761

124

39.49

EUR

15:04:24

Euronext Dublin

202104202326017

55

39.48

EUR

15:04:30

Euronext Dublin

202104202327809

7

39.47

EUR

15:04:39

Euronext Dublin

202104202329089

104

39.47

EUR

15:04:39

Euronext Dublin

202104202329345

55

39.47

EUR

15:04:39

Euronext Dublin

202104202331393

159

39.45

EUR

15:05:05

Euronext Dublin

202104202340865

100

39.45

EUR

15:05:06

Euronext Dublin

202104202342145

2

39.47

EUR

15:05:34

Euronext Dublin

202104202348033

22

39.47

EUR

15:05:34

Euronext Dublin

202104202348289

108

39.48

EUR

15:05:41

Euronext Dublin

202104202348801

56

39.48

EUR

15:05:56

Euronext Dublin

202104202349057

465

39.47

EUR

15:06:09

Euronext Dublin

202104202351873

50

39.47

EUR

15:06:09

Euronext Dublin

202104202352385

84

39.47

EUR

15:06:09

Euronext Dublin

202104202352641

91

39.47

EUR

15:06:09

Euronext Dublin

202104202352897

123

39.46

EUR

15:06:27

Euronext Dublin

202104202355457

125

39.46

EUR

15:07:00

Euronext Dublin

202104202355969

219

39.46

EUR

15:07:00

Euronext Dublin

202104202356225

50

39.46

EUR

15:07:00

Euronext Dublin

202104202356737

84

39.46

EUR

15:07:00

Euronext Dublin

202104202356993

2

39.46

EUR

15:07:01

Euronext Dublin

202104202357249

61

39.45

EUR

15:07:05

Euronext Dublin

202104202359041

111

39.44

EUR

15:07:16

Euronext Dublin

202104202360833

270

39.43

EUR

15:08:10

Euronext Dublin

202104202362625

84

39.43

EUR

15:08:10

Euronext Dublin

202104202362881

89

39.43

EUR

15:08:10

Euronext Dublin

202104202363137

208

39.43

EUR

15:08:10

Euronext Dublin

202104202363393

119

39.44

EUR

15:08:31

Euronext Dublin

202104202367489

195

39.44

EUR

15:08:31

Euronext Dublin

202104202367745

55

39.43

EUR

15:08:38

Euronext Dublin

202104202371841

334

39.45

EUR

15:09:17

Euronext Dublin

202104202376705

145

39.45

EUR

15:09:23

Euronext Dublin

202104202376961

111

39.44

EUR

15:09:29

Euronext Dublin

202104202379777

61

39.44

EUR

15:09:29

Euronext Dublin

202104202380033

111

39.43

EUR

15:09:38

Euronext Dublin

202104202382081

36

39.43

EUR

15:10:00

Euronext Dublin

202104202384641

185

39.43

EUR

15:10:00

Euronext Dublin

202104202384897

394

39.46

EUR

15:11:13

Euronext Dublin

202104202394369

125

39.46

EUR

15:11:13

Euronext Dublin

202104202397185

470

39.46

EUR

15:12:03

Euronext Dublin

202104202399489

50

39.46

EUR

15:12:03

Euronext Dublin

202104202399745

84

39.46

EUR

15:12:03

Euronext Dublin

202104202400001

100

39.46

EUR

15:12:03

Euronext Dublin

202104202400257

111

39.46

EUR

15:12:03

Euronext Dublin

202104202400513

96

39.46

EUR

15:12:11

Euronext Dublin

202104202402561

53

39.46

EUR

15:12:15

Euronext Dublin

202104202403329

105

39.46

EUR

15:12:28

Euronext Dublin

202104202404865

205

39.46

EUR

15:13:00

Euronext Dublin

202104202407169

161

39.46

EUR

15:13:00

Euronext Dublin

202104202407425

22

39.45

EUR

15:13:45

Euronext Dublin

202104202409473

84

39.45

EUR

15:13:45

Euronext Dublin

202104202409729

23

39.45

EUR

15:13:45

Euronext Dublin

202104202409985

125

39.45

EUR

15:13:45

Euronext Dublin

202104202412289

84

39.45

EUR

15:13:45

Euronext Dublin

202104202412545

100

39.45

EUR

15:13:45

Euronext Dublin

202104202412801

44

39.45

EUR

15:13:45

Euronext Dublin

202104202413057

95

39.43

EUR

15:13:58

Euronext Dublin

202104202417153

75

39.43

EUR

15:13:58

Euronext Dublin

202104202417665

64

39.46

EUR

15:15:22

Euronext Dublin

202104202430721

72

39.46

EUR

15:15:23

Euronext Dublin

202104202430977

120

39.48

EUR

15:15:36

Euronext Dublin

202104202432513

58

39.48

EUR

15:15:49

Euronext Dublin

202104202432769

26

39.48

EUR

15:15:55

Euronext Dublin

202104202433025

27

39.48

EUR

15:15:55

Euronext Dublin

202104202433281

48

39.48

EUR

15:16:00

Euronext Dublin

202104202433537

55

39.48

EUR

15:16:07

Euronext Dublin

202104202433793

10

39.48

EUR

15:16:07

Euronext Dublin

202104202434049

54

39.48

EUR

15:16:13

Euronext Dublin

202104202435585

106

39.48

EUR

15:16:13

Euronext Dublin

202104202435841

59

39.48

EUR

15:16:31

Euronext Dublin

202104202436865

148

39.47

EUR

15:16:36

Euronext Dublin

202104202438401

84

39.47

EUR

15:16:36

Euronext Dublin

202104202438657

50

39.47

EUR

15:16:36

Euronext Dublin

202104202438913

250

39.47

EUR

15:16:36

Euronext Dublin

202104202439169

100

39.47

EUR

15:16:36

Euronext Dublin

202104202441217

84

39.47

EUR

15:16:36

Euronext Dublin

202104202441473

84

39.47

EUR

15:16:36

Euronext Dublin

202104202441729

315

39.49

EUR

15:17:39

Euronext Dublin

202104202447105

301

39.49

EUR

15:17:50

Euronext Dublin

202104202447873

50

39.49

EUR

15:17:50

Euronext Dublin

202104202448641

24

39.49

EUR

15:17:50

Euronext Dublin

202104202448897

183

39.51

EUR

15:18:07

Euronext Dublin

202104202450689

225

39.52

EUR

15:19:12

Euronext Dublin

202104202458113

156

39.52

EUR

15:19:12

Euronext Dublin

202104202458369

199

39.52

EUR

15:19:28

Euronext Dublin

202104202458625

84

39.52

EUR

15:19:28

Euronext Dublin

202104202461441

72

39.52

EUR

15:19:28

Euronext Dublin

202104202461697

211

39.51

EUR

15:20:00

Euronext Dublin

202104202462977

83

39.51

EUR

15:20:00

Euronext Dublin

202104202463233

58

39.49

EUR

15:20:07

Euronext Dublin

202104202466817

215

39.49

EUR

15:20:26

Euronext Dublin

202104202469121

36

39.49

EUR

15:20:51

Euronext Dublin

202104202473217

170

39.49

EUR

15:20:51

Euronext Dublin

202104202473473

123

39.48

EUR

15:21:16

Euronext Dublin

202104202477057

20

39.48

EUR

15:21:32

Euronext Dublin

202104202481153

387

39.49

EUR

15:23:15

Euronext Dublin

202104202484481

125

39.49

EUR

15:23:15

Euronext Dublin

202104202486273

149

39.49

EUR

15:23:15

Euronext Dublin

202104202486529

39

39.49

EUR

15:23:15

Euronext Dublin

202104202486785

13

39.49

EUR

15:23:15

Euronext Dublin

202104202487041

12

39.49

EUR

15:23:15

Euronext Dublin

202104202487553

152

39.49

EUR

15:23:15

Euronext Dublin

202104202487809

106

39.49

EUR

15:23:15

Euronext Dublin

202104202488065

56

39.49

EUR

15:23:15

Euronext Dublin

202104202488321

228

39.48

EUR

15:23:35

Euronext Dublin

202104202491649

58

39.49

EUR

15:24:33

Euronext Dublin

202104202496769

25

39.49

EUR

15:24:38

Euronext Dublin

202104202497025

25

39.49

EUR

15:24:38

Euronext Dublin

202104202497281

51

39.49

EUR

15:24:40

Euronext Dublin

202104202497537

33

39.49

EUR

15:24:45

Euronext Dublin

202104202497793

17

39.49

EUR

15:24:45

Euronext Dublin

202104202498049

3

39.5

EUR

15:25:35

Euronext Dublin

202104202503425

24

39.5

EUR

15:25:35

Euronext Dublin

202104202503681

101

39.5

EUR

15:25:36

Euronext Dublin

202104202503937

100

39.5

EUR

15:25:36

Euronext Dublin

202104202504193

58

39.5

EUR

15:25:36

Euronext Dublin

202104202504449

25

39.5

EUR

15:25:37

Euronext Dublin

202104202504705

50

39.5

EUR

15:25:37

Euronext Dublin

202104202504961

2

39.5

EUR

15:25:37

Euronext Dublin

202104202505217

47

39.5

EUR

15:25:38

Euronext Dublin

202104202505473

40

39.5

EUR

15:25:40

Euronext Dublin

202104202505729

13

39.5

EUR

15:25:40

Euronext Dublin

202104202505985

47

39.5

EUR

15:25:41

Euronext Dublin

202104202506241

64

39.5

EUR

15:25:42

Euronext Dublin

202104202506497

50

39.5

EUR

15:25:51

Euronext Dublin

202104202506753

335

39.49

EUR

15:25:59

Euronext Dublin

202104202508033

109

39.49

EUR

15:25:59

Euronext Dublin

202104202508289

84

39.49

EUR

15:25:59

Euronext Dublin

202104202508545

50

39.49

EUR

15:25:59

Euronext Dublin

202104202508801

100

39.49

EUR

15:25:59

Euronext Dublin

202104202509057

89

39.49

EUR

15:25:59

Euronext Dublin

202104202509313

7

39.49

EUR

15:25:59

Euronext Dublin

202104202509569

69

39.48

EUR

15:25:59

Euronext Dublin

202104202511617

66

39.5

EUR

15:27:10

Euronext Dublin

202104202518529

58

39.5

EUR

15:27:15

Euronext Dublin

202104202518785

103

39.5

EUR

15:27:15

Euronext Dublin

202104202519041

48

39.5

EUR

15:27:58

Euronext Dublin

202104202519809

77

39.5

EUR

15:27:59

Euronext Dublin

202104202520065

119

39.5

EUR

15:28:00

Euronext Dublin

202104202520321

195

39.5

EUR

15:28:11

Euronext Dublin

202104202522369

188

39.5

EUR

15:28:11

Euronext Dublin

202104202522625

425

39.5

EUR

15:28:11

Euronext Dublin

202104202523137

74

39.51

EUR

15:28:15

Euronext Dublin

202104202526465

84

39.51

EUR

15:28:15

Euronext Dublin

202104202526721

70

39.51

EUR

15:29:01

Euronext Dublin

202104202531585

27

39.51

EUR

15:29:02

Euronext Dublin

202104202531841

146

39.5

EUR

15:29:12

Euronext Dublin

202104202534145

240

39.5

EUR

15:29:12

Euronext Dublin

202104202534401

84

39.5

EUR

15:29:12

Euronext Dublin

202104202534657

10

39.5

EUR

15:29:12

Euronext Dublin

202104202534913

189

39.49

EUR

15:29:53

Euronext Dublin

202104202542849

29

39.49

EUR

15:29:53

Euronext Dublin

202104202543873

143

39.48

EUR

15:30:03

Euronext Dublin

202104202544897

184

39.48

EUR

15:30:03

Euronext Dublin

202104202545153

90

39.47

EUR

15:30:14

Euronext Dublin

202104202546945

78

39.49

EUR

15:31:36

Euronext Dublin

202104202551553

55

39.49

EUR

15:32:12

Euronext Dublin

202104202553345

139

39.48

EUR

15:32:12

Euronext Dublin

202104202555393

246

39.48

EUR

15:32:12

Euronext Dublin

202104202555649

141

39.48

EUR

15:32:12

Euronext Dublin

202104202555905

483

39.48

EUR

15:32:12

Euronext Dublin

202104202556929

20

39.48

EUR

15:32:12

Euronext Dublin

202104202557185

60

39.48

EUR

15:32:12

Euronext Dublin

202104202557441

90

39.47

EUR

15:32:24

Euronext Dublin

202104202558721

101

39.46

EUR

15:32:33

Euronext Dublin

202104202562305

182

39.45

EUR

15:32:58

Euronext Dublin

202104202564353

54

39.45

EUR

15:32:58

Euronext Dublin

202104202566913

27

39.45

EUR

15:32:58

Euronext Dublin

202104202567169

91

39.44

EUR

15:33:09

Euronext Dublin

202104202568705

171

39.43

EUR

15:33:26

Euronext Dublin

202104202571265

71

39.43

EUR

15:33:37

Euronext Dublin

202104202575617

70

39.43

EUR

15:33:38

Euronext Dublin

202104202575873

101

39.42

EUR

15:33:49

Euronext Dublin

202104202578433

182

39.41

EUR

15:34:10

Euronext Dublin

202104202580481

50

39.41

EUR

15:34:10

Euronext Dublin

202104202581249

273

39.4

EUR

15:34:53

Euronext Dublin

202104202583553

91

39.4

EUR

15:34:53

Euronext Dublin

202104202583809

70

39.4

EUR

15:34:53

Euronext Dublin

202104202584321

92

39.39

EUR

15:35:02

Euronext Dublin

202104202586881

107

39.39

EUR

15:35:18

Euronext Dublin

202104202591233

54

39.39

EUR

15:35:18

Euronext Dublin

202104202592257

53

39.38

EUR

15:35:25

Euronext Dublin

202104202594049

100

39.38

EUR

15:36:00

Euronext Dublin

202104202596609

125

39.38

EUR

15:36:00

Euronext Dublin

202104202596865

67

39.38

EUR

15:36:00

Euronext Dublin

202104202597121

84

39.38

EUR

15:36:00

Euronext Dublin

202104202597377

30

39.38

EUR

15:36:00

Euronext Dublin

202104202597633

54

39.37

EUR

15:36:08

Euronext Dublin

202104202598657

70

39.37

EUR

15:36:17

Euronext Dublin

202104202599681

37

39.37

EUR

15:36:35

Euronext Dublin

202104202600961

144

39.37

EUR

15:36:50

Euronext Dublin

202104202606081

198

39.37

EUR

15:36:50

Euronext Dublin

202104202606337

7

39.39

EUR

15:37:42

Euronext Dublin

202104202611969

20

39.39

EUR

15:37:43

Euronext Dublin

202104202612225

410

39.37

EUR

15:38:01

Euronext Dublin

202104202618113

50

39.37

EUR

15:38:01

Euronext Dublin

202104202618369

100

39.37

EUR

15:38:01

Euronext Dublin

202104202618625

84

39.37

EUR

15:38:01

Euronext Dublin

202104202618881

120

39.37

EUR

15:38:01

Euronext Dublin

202104202619137

203

39.36

EUR

15:38:31

Euronext Dublin

202104202621697

118

39.36

EUR

15:38:31

Euronext Dublin

202104202622209

192

39.36

EUR

15:38:50

Euronext Dublin

202104202624001

66

39.35

EUR

15:38:55

Euronext Dublin

202104202626049

84

39.35

EUR

15:39:08

Euronext Dublin

202104202626305

50

39.35

EUR

15:39:08

Euronext Dublin

202104202626561

125

39.35

EUR

15:39:08

Euronext Dublin

202104202626817

168

39.35

EUR

15:39:08

Euronext Dublin

202104202627073

100

39.35

EUR

15:39:08

Euronext Dublin

202104202627329

50

39.35

EUR

15:39:08

Euronext Dublin

202104202627585

85

39.35

EUR

15:39:08

Euronext Dublin

202104202627841

89

39.35

EUR

15:39:08

Euronext Dublin

202104202628097

67

39.35

EUR

15:39:08

Euronext Dublin

202104202628353

75

39.35

EUR

15:39:08

Euronext Dublin

202104202628609

77

39.35

EUR

15:39:08

Euronext Dublin

202104202628865

106

39.35

EUR

15:39:08

Euronext Dublin

202104202629121

156

39.35

EUR

15:39:08

Euronext Dublin

202104202629377

26

39.35

EUR

15:39:08

Euronext Dublin

202104202629633

306

39.35

EUR

15:39:11

Euronext Dublin

202104202629889

536

39.35

EUR

15:39:11

Euronext Dublin

202104202630145

317

39.35

EUR

15:39:13

Euronext Dublin

202104202630913

15

39.35

EUR

15:39:41

Euronext Dublin

202104202631169

311

39.35

EUR

15:40:01

Euronext Dublin

202104202633985

84

39.35

EUR

15:40:01

Euronext Dublin

202104202634241

100

39.35

EUR

15:40:01

Euronext Dublin

202104202634497

505

39.35

EUR

15:40:01

Euronext Dublin

202104202634753

64

39.34

EUR

15:40:12

Euronext Dublin

202104202638081

263

39.34

EUR

15:40:26

Euronext Dublin

202104202638593

97

39.33

EUR

15:40:55

Euronext Dublin

202104202641921

54

39.33

EUR

15:40:58

Euronext Dublin

202104202642177

89

39.33

EUR

15:41:16

Euronext Dublin

202104202643201

35

39.33

EUR

15:41:16

Euronext Dublin

202104202643457

56

39.33

EUR

15:41:19

Euronext Dublin

202104202643713

1

39.33

EUR

15:41:19

Euronext Dublin

202104202643969

293

39.33

EUR

15:42:32

Euronext Dublin

202104202650881

40

39.33

EUR

15:42:32

Euronext Dublin

202104202651137

71

39.33

EUR

15:42:32

Euronext Dublin

202104202651393

52

39.33

EUR

15:42:32

Euronext Dublin

202104202651649

57

39.33

EUR

15:42:32

Euronext Dublin

202104202651905

32

39.33

EUR

15:42:32

Euronext Dublin

202104202652161

50

39.33

EUR

15:42:32

Euronext Dublin

202104202652417

100

39.33

EUR

15:42:32

Euronext Dublin

202104202652673

84

39.33

EUR

15:42:32

Euronext Dublin

202104202652929

125

39.33

EUR

15:42:32

Euronext Dublin

202104202653185

89

39.33

EUR

15:42:32

Euronext Dublin

202104202653441

50

39.33

EUR

15:42:32

Euronext Dublin

202104202653697

202

39.33

EUR

15:42:32

Euronext Dublin

202104202653953

65

39.33

EUR

15:42:32

Euronext Dublin

202104202654209

72

39.33

EUR

15:42:32

Euronext Dublin

202104202654465

111

39.33

EUR

15:42:32

Euronext Dublin

202104202654721

54

39.33

EUR

15:42:37

Euronext Dublin

202104202655745

364

39.32

EUR

15:43:02

Euronext Dublin

202104202658305

125

39.32

EUR

15:43:02

Euronext Dublin

202104202658561

50

39.32

EUR

15:43:02

Euronext Dublin

202104202658817

70

39.32

EUR

15:43:02

Euronext Dublin

202104202659073

62

39.31

EUR

15:43:45

Euronext Dublin

202104202667521

54

39.31

EUR

15:43:49

Euronext Dublin

202104202667777

6

39.31

EUR

15:43:49

Euronext Dublin

202104202668033

15

39.31

EUR

15:43:53

Euronext Dublin

202104202668289

43

39.31

EUR

15:43:53

Euronext Dublin

202104202668545

41

39.31

EUR

15:43:57

Euronext Dublin

202104202668801

16

39.31

EUR

15:43:57

Euronext Dublin

202104202669057

57

39.31

EUR

15:44:01

Euronext Dublin

202104202669313

68

39.31

EUR

15:44:04

Euronext Dublin

202104202670337

37

39.33

EUR

15:44:28

Euronext Dublin

202104202675713

80

39.33

EUR

15:44:28

Euronext Dublin

202104202675969

125

39.33

EUR

15:44:29

Euronext Dublin

202104202676225

125

39.33

EUR

15:44:35

Euronext Dublin

202104202676481

4

39.33

EUR

15:44:35

Euronext Dublin

202104202676737

37

39.32

EUR

15:44:43

Euronext Dublin

202104202679297

407

39.32

EUR

15:44:43

Euronext Dublin

202104202679553

239

39.32

EUR

15:45:04

Euronext Dublin

202104202681601

423

39.32

EUR

15:45:34

Euronext Dublin

202104202686977

100

39.32

EUR

15:45:34

Euronext Dublin

202104202688001

321

39.32

EUR

15:45:54

Euronext Dublin

202104202689537

81

39.32

EUR

15:45:54

Euronext Dublin

202104202689793

25

39.34

EUR

15:46:56

Euronext Dublin

202104202694913

47

39.34

EUR

15:46:56

Euronext Dublin

202104202695169

9

39.35

EUR

15:47:05

Euronext Dublin

202104202697217

118

39.35

EUR

15:47:05

Euronext Dublin

202104202697473

52

39.35

EUR

15:47:19

Euronext Dublin

202104202703105

66

39.35

EUR

15:47:22

Euronext Dublin

202104202703361

125

39.35

EUR

15:47:30

Euronext Dublin

202104202703617

336

39.37

EUR

15:47:36

Euronext Dublin

202104202706945

222

39.37

EUR

15:48:01

Euronext Dublin

202104202709249

17

39.4

EUR

15:48:18

Euronext Dublin

202104202718465

16

39.4

EUR

15:48:19

Euronext Dublin

202104202718721

61

39.4

EUR

15:48:23

Euronext Dublin

202104202718977

9

39.4

EUR

15:48:24

Euronext Dublin

202104202719233

58

39.4

EUR

15:48:26

Euronext Dublin

202104202719489

57

39.4

EUR

15:48:29

Euronext Dublin

202104202720001

63

39.4

EUR

15:48:40

Euronext Dublin

202104202720257

62

39.4

EUR

15:48:40

Euronext Dublin

202104202720513

159

39.4

EUR

15:49:01

Euronext Dublin

202104202724609

125

39.4

EUR

15:49:01

Euronext Dublin

202104202724865

62

39.4

EUR

15:49:01

Euronext Dublin

202104202725121

101

39.4

EUR

15:49:01

Euronext Dublin

202104202725377

121

39.4

EUR

15:49:01

Euronext Dublin

202104202726657

40

39.4

EUR

15:49:01

Euronext Dublin

202104202726913

47

39.4

EUR

15:49:01

Euronext Dublin

202104202727169

126

39.4

EUR

15:49:01

Euronext Dublin

202104202727425

57

39.39

EUR

15:49:06

Euronext Dublin

202104202729729

30

39.37

EUR

15:49:18

Euronext Dublin

202104202732801

108

39.37

EUR

15:49:18

Euronext Dublin

202104202733057

149

39.36

EUR

15:49:37

Euronext Dublin

202104202737921

81

39.36

EUR

15:49:37

Euronext Dublin

202104202738433

86

39.35

EUR

15:50:01

Euronext Dublin

202104202743809

109

39.35

EUR

15:50:01

Euronext Dublin

202104202744065

80

39.35

EUR

15:50:01

Euronext Dublin

202104202744577

85

39.34

EUR

15:50:07

Euronext Dublin

202104202745857

23

39.33

EUR

15:50:17

Euronext Dublin

202104202747393

63

39.33

EUR

15:50:17

Euronext Dublin

202104202747649

197

39.32

EUR

15:50:29

Euronext Dublin

202104202749441

122

39.33

EUR

15:51:29

Euronext Dublin

202104202753537

57

39.33

EUR

15:51:34

Euronext Dublin

202104202753793

64

39.33

EUR

15:51:39

Euronext Dublin

202104202754049

378

39.32

EUR

15:51:41

Euronext Dublin

202104202756097

84

39.32

EUR

15:51:41

Euronext Dublin

202104202758401

100

39.32

EUR

15:51:41

Euronext Dublin

202104202758657

50

39.32

EUR

15:51:41

Euronext Dublin

202104202758913

3

39.32

EUR

15:51:41

Euronext Dublin

202104202759169

186

39.3

EUR

15:51:57

Euronext Dublin

202104202761473

110

39.29

EUR

15:52:05

Euronext Dublin

202104202763265

50

39.28

EUR

15:52:10

Euronext Dublin

202104202764801

258

39.27

EUR

15:52:34

Euronext Dublin

202104202766849

73

39.27

EUR

15:52:35

Euronext Dublin

202104202767873

122

39.26

EUR

15:52:59

Euronext Dublin

202104202768897

124

39.26

EUR

15:52:59

Euronext Dublin

202104202769153

61

39.26

EUR

15:52:59

Euronext Dublin

202104202769409

15

39.26

EUR

15:53:29

Euronext Dublin

202104202771713

231

39.26

EUR

15:53:29

Euronext Dublin

202104202771969

38

39.25

EUR

15:53:42

Euronext Dublin

202104202775809

178

39.25

EUR

15:53:42

Euronext Dublin

202104202776065

30

39.25

EUR

15:53:42

Euronext Dublin

202104202776321

135

39.24

EUR

15:53:56

Euronext Dublin

202104202776833

61

39.24

EUR

15:53:56

Euronext Dublin

202104202777601

42

39.23

EUR

15:54:12

Euronext Dublin

202104202778369

290

39.22

EUR

15:54:34

Euronext Dublin

202104202780417

56

39.22

EUR

15:54:34

Euronext Dublin

202104202780929

31

39.22

EUR

15:54:34

Euronext Dublin

202104202781185

36

39.22

EUR

15:54:34

Euronext Dublin

202104202781441

116

39.19

EUR

15:55:02

Euronext Dublin

202104202782721

148

39.19

EUR

15:55:02

Euronext Dublin

202104202783233

271

39.18

EUR

15:55:27

Euronext Dublin

202104202786305

53

39.19

EUR

15:55:49

Euronext Dublin

202104202787329

172

39.23

EUR

15:56:07

Euronext Dublin

202104202797313

125

39.23

EUR

15:56:10

Euronext Dublin

202104202797569

90

39.25

EUR

15:56:26

Euronext Dublin

202104202801409

78

39.25

EUR

15:56:26

Euronext Dublin

202104202801665

53

39.25

EUR

15:56:30

Euronext Dublin

202104202801921

72

39.25

EUR

15:56:31

Euronext Dublin

202104202802177

20

39.25

EUR

15:56:31

Euronext Dublin

202104202802433

199

39.26

EUR

15:56:43

Euronext Dublin

202104202803713

90

39.26

EUR

15:56:44

Euronext Dublin

202104202804481

35

39.26

EUR

15:56:44

Euronext Dublin

202104202804737

9

39.26

EUR

15:56:45

Euronext Dublin

202104202804993

97

39.26

EUR

15:56:52

Euronext Dublin

202104202805249

102

39.26

EUR

15:56:59

Euronext Dublin

202104202806529

340

39.25

EUR

15:57:01

Euronext Dublin

202104202808321

101

39.25

EUR

15:57:18

Euronext Dublin

202104202810113

43

39.26

EUR

15:57:19

Euronext Dublin

202104202811137

34

39.26

EUR

15:57:20

Euronext Dublin

202104202811393

26

39.27

EUR

15:57:48

Euronext Dublin

202104202813441

65

39.27

EUR

15:57:48

Euronext Dublin

202104202814209

268

39.28

EUR

15:58:03

Euronext Dublin

202104202816001

125

39.28

EUR

15:58:03

Euronext Dublin

202104202816513

84

39.28

EUR

15:58:03

Euronext Dublin

202104202816769

79

39.28

EUR

15:58:03

Euronext Dublin

202104202817025

75

39.28

EUR

15:58:03

Euronext Dublin

202104202817537

61

39.28

EUR

15:58:03

Euronext Dublin

202104202817793

12

39.26

EUR

15:58:22

Euronext Dublin

202104202819841

125

39.26

EUR

15:58:27

Euronext Dublin

202104202820097

61

39.26

EUR

15:58:30

Euronext Dublin

202104202820353

84

39.26

EUR

15:58:32

Euronext Dublin

202104202820609

58

39.26

EUR

15:58:36

Euronext Dublin

202104202820865

59

39.27

EUR

15:58:54

Euronext Dublin

202104202825473

66

39.27

EUR

15:58:54

Euronext Dublin

202104202825729

12

39.27

EUR

15:58:54

Euronext Dublin

202104202825985

122

39.27

EUR

15:59:02

Euronext Dublin

202104202827265

3

39.27

EUR

15:59:05

Euronext Dublin

202104202827521

55

39.27

EUR

15:59:05

Euronext Dublin

202104202827777

52

39.27

EUR

15:59:06

Euronext Dublin

202104202828289

65

39.27

EUR

15:59:07

Euronext Dublin

202104202828545

144

39.26

EUR

15:59:20

Euronext Dublin

202104202831873

39

39.26

EUR

15:59:20

Euronext Dublin

202104202832129

121

39.26

EUR

15:59:20

Euronext Dublin

202104202832641

53

39.26

EUR

15:59:20

Euronext Dublin

202104202832897

118

39.25

EUR

15:59:33

Euronext Dublin

202104202834689

73

39.25

EUR

15:59:33

Euronext Dublin

202104202834945

335

39.24

EUR

16:00:01

Euronext Dublin

202104202838273

61

39.24

EUR

16:00:01

Euronext Dublin

202104202838529

56

39.23

EUR

16:00:04

Euronext Dublin

202104202840065

83

39.26

EUR

16:00:37

Euronext Dublin

202104202849281

1

39.26

EUR

16:00:38

Euronext Dublin

202104202849537

125

39.26

EUR

16:00:46

Euronext Dublin

202104202850049

85

39.26

EUR

16:00:46

Euronext Dublin

202104202850305

53

39.26

EUR

16:00:46

Euronext Dublin

202104202850561

30

39.26

EUR

16:00:46

Euronext Dublin

202104202851073

55

39.26

EUR

16:00:46

Euronext Dublin

202104202851329

103

39.26

EUR

16:00:47

Euronext Dublin

202104202851585

97

39.25

EUR

16:00:54

Euronext Dublin

202104202853121

110

39.25

EUR

16:01:02

Euronext Dublin

202104202856705

55

39.24

EUR

16:01:05

Euronext Dublin

202104202859265

224

39.24

EUR

16:01:28

Euronext Dublin

202104202863361

120

39.24

EUR

16:01:28

Euronext Dublin

202104202863873

249

39.25

EUR

16:01:52

Euronext Dublin

202104202869761

81

39.25

EUR

16:01:52

Euronext Dublin

202104202870017

328

39.24

EUR

16:02:46

Euronext Dublin

202104202873857

125

39.24

EUR

16:02:46

Euronext Dublin

202104202875649

85

39.24

EUR

16:02:46

Euronext Dublin

202104202875905

50

39.24

EUR

16:02:46

Euronext Dublin

202104202876161

100

39.24

EUR

16:02:46

Euronext Dublin

202104202876417

27

39.24

EUR

16:02:46

Euronext Dublin

202104202876673

55

39.22

EUR

16:02:49

Euronext Dublin

202104202879489

434

39.25

EUR

16:03:30

Euronext Dublin

202104202893057

100

39.25

EUR

16:03:30

Euronext Dublin

202104202893313

57

39.25

EUR

16:03:30

Euronext Dublin

202104202893569

142

39.24

EUR

16:04:00

Euronext Dublin

202104202896897

54

39.24

EUR

16:04:25

Euronext Dublin

202104202897921

72

39.24

EUR

16:04:25

Euronext Dublin

202104202898177

29

39.24

EUR

16:04:31

Euronext Dublin

202104202898433

36

39.24

EUR

16:04:31

Euronext Dublin

202104202898689

55

39.24

EUR

16:04:34

Euronext Dublin

202104202898945

53

39.24

EUR

16:04:38

Euronext Dublin

202104202899201

37

39.25

EUR

16:04:40

Euronext Dublin

202104202902273

33

39.25

EUR

16:04:40

Euronext Dublin

202104202902529

61

39.25

EUR

16:04:42

Euronext Dublin

202104202903297

58

39.25

EUR

16:04:43

Euronext Dublin

202104202903553

18

39.27

EUR

16:05:00

Euronext Dublin

202104202906625

84

39.27

EUR

16:05:00

Euronext Dublin

202104202906881

2

39.27

EUR

16:05:00

Euronext Dublin

202104202907137

94

39.27

EUR

16:05:08

Euronext Dublin

202104202909185

331

39.26

EUR

16:05:13

Euronext Dublin

202104202910721

66

39.27

EUR

16:05:22

Euronext Dublin

202104202912257

175

39.26

EUR

16:05:29

Euronext Dublin

202104202912513

84

39.26

EUR

16:05:29

Euronext Dublin

202104202912769

75

39.26

EUR

16:05:30

Euronext Dublin

202104202913281

60

39.26

EUR

16:05:40

Euronext Dublin

202104202913537

71

39.26

EUR

16:05:40

Euronext Dublin

202104202913793

71

39.26

EUR

16:05:41

Euronext Dublin

202104202914561

47

39.27

EUR

16:05:46

Euronext Dublin

202104202916353

54

39.27

EUR

16:05:55

Euronext Dublin

202104202916609

67

39.27

EUR

16:06:05

Euronext Dublin

202104202916865

12

39.27

EUR

16:06:05

Euronext Dublin

202104202917121

58

39.28

EUR

16:06:19

Euronext Dublin

202104202920193

53

39.28

EUR

16:06:20

Euronext Dublin

202104202920449

53

39.28

EUR

16:06:21

Euronext Dublin

202104202920705

47

39.28

EUR

16:06:23

Euronext Dublin

202104202921473

89

39.28

EUR

16:06:25

Euronext Dublin

202104202921729

47

39.28

EUR

16:06:27

Euronext Dublin

202104202921985

52

39.28

EUR

16:06:28

Euronext Dublin

202104202922241

35

39.27

EUR

16:06:32

Euronext Dublin

202104202922753

172

39.27

EUR

16:06:32

Euronext Dublin

202104202923009

67

39.27

EUR

16:06:35

Euronext Dublin

202104202924545

100

39.27

EUR

16:06:56

Euronext Dublin

202104202929153

8

39.27

EUR

16:06:56

Euronext Dublin

202104202929409

83

39.29

EUR

16:07:15

Euronext Dublin

202104202932737

14

39.29

EUR

16:07:15

Euronext Dublin

202104202932993

69

39.29

EUR

16:07:15

Euronext Dublin

202104202933249

3

39.29

EUR

16:07:16

Euronext Dublin

202104202933761

3

39.29

EUR

16:07:16

Euronext Dublin

202104202934017

26

39.29

EUR

16:07:16

Euronext Dublin

202104202934273

99

39.29

EUR

16:07:27

Euronext Dublin

202104202934529

26

39.29

EUR

16:07:28

Euronext Dublin

202104202934785

28

39.29

EUR

16:07:28

Euronext Dublin

202104202935041

22

39.29

EUR

16:07:32

Euronext Dublin

202104202935297

37

39.29

EUR

16:07:32

Euronext Dublin

202104202935553

47

39.29

EUR

16:07:38

Euronext Dublin

202104202935809

6

39.29

EUR

16:07:38

Euronext Dublin

202104202936065

51

39.29

EUR

16:07:40

Euronext Dublin

202104202936321

49

39.29

EUR

16:07:41

Euronext Dublin

202104202936577

67

39.29

EUR

16:07:44

Euronext Dublin

202104202936833

23

39.29

EUR

16:07:48

Euronext Dublin

202104202937089

30

39.29

EUR

16:07:48

Euronext Dublin

202104202937345

57

39.29

EUR

16:07:53

Euronext Dublin

202104202937601

110

39.29

EUR

16:07:58

Euronext Dublin

202104202939905

57

39.29

EUR

16:08:04

Euronext Dublin

202104202940161

76

39.29

EUR

16:08:08

Euronext Dublin

202104202940417

13

39.29

EUR

16:08:09

Euronext Dublin

202104202940673

38

39.29

EUR

16:08:09

Euronext Dublin

202104202940929

34

39.29

EUR

16:08:15

Euronext Dublin

202104202941185

19

39.29

EUR

16:08:15

Euronext Dublin

202104202941441

70

39.29

EUR

16:08:21

Euronext Dublin

202104202942209

62

39.29

EUR

16:08:26

Euronext Dublin

202104202942465

59

39.3

EUR

16:08:31

Euronext Dublin

202104202948353

240

39.29

EUR

16:08:45

Euronext Dublin

202104202952449

58

39.29

EUR

16:08:46

Euronext Dublin

202104202952705

305

39.29

EUR

16:09:05

Euronext Dublin

202104202952961

92

39.28

EUR

16:09:05

Euronext Dublin

202104202955777

11

39.28

EUR

16:09:05

Euronext Dublin

202104202956033

167

39.28

EUR

16:09:05

Euronext Dublin

202104202956289

118

39.26

EUR

16:09:13

Euronext Dublin

202104202959361

207

39.28

EUR

16:09:46

Euronext Dublin

202104202969089

125

39.28

EUR

16:09:46

Euronext Dublin

202104202969345

108

39.28

EUR

16:09:46

Euronext Dublin

202104202969601

57

39.28

EUR

16:09:46

Euronext Dublin

202104202969857

57

39.27

EUR

16:09:49

Euronext Dublin

202104202971649

163

39.27

EUR

16:10:12

Euronext Dublin

202104202973697

342

39.26

EUR

16:10:39

Euronext Dublin

202104202976769

268

39.26

EUR

16:10:41

Euronext Dublin

202104202978817

61

39.26

EUR

16:10:45

Euronext Dublin

202104202980097

121

39.25

EUR

16:10:55

Euronext Dublin

202104202984449

71

39.24

EUR

16:11:03

Euronext Dublin

202104202985985

51

39.24

EUR

16:11:03

Euronext Dublin

202104202986241

61

39.25

EUR

16:11:16

Euronext Dublin

202104202988545

76

39.25

EUR

16:11:16

Euronext Dublin

202104202988801

84

39.25

EUR

16:11:16

Euronext Dublin

202104202989569

85

39.25

EUR

16:11:53

Euronext Dublin

202104202993409

315

39.25

EUR

16:11:54

Euronext Dublin

202104202994177

216

39.24

EUR

16:11:55

Euronext Dublin

202104202995969

35

39.24

EUR

16:11:59

Euronext Dublin

202104202997249

86

39.25

EUR

16:12:40

Euronext Dublin

202104203000065

4

39.25

EUR

16:12:41

Euronext Dublin

202104203000321

111

39.25

EUR

16:12:41

Euronext Dublin

202104203000577

136

39.25

EUR

16:12:41

Euronext Dublin

202104203000833

85

39.25

EUR

16:12:42

Euronext Dublin

202104203001857

242

39.24

EUR

16:12:43

Euronext Dublin

202104203004161

30

39.24

EUR

16:12:43

Euronext Dublin

202104203004417

124

39.24

EUR

16:12:52

Euronext Dublin

202104203007233

61

39.23

EUR

16:12:55

Euronext Dublin

202104203008769

97

39.22

EUR

16:13:09

Euronext Dublin

202104203010305

24

39.22

EUR

16:13:09

Euronext Dublin

202104203010561

92

39.22

EUR

16:13:09

Euronext Dublin

202104203011073

62

39.24

EUR

16:13:31

Euronext Dublin

202104203017217

70

39.24

EUR

16:13:35

Euronext Dublin

202104203017473

6

39.24

EUR

16:13:40

Euronext Dublin

202104203018497

191

39.24

EUR

16:13:40

Euronext Dublin

202104203018753

125

39.24

EUR

16:13:40

Euronext Dublin

202104203019009

33

39.24

EUR

16:13:40

Euronext Dublin

202104203019265

59

39.24

EUR

16:14:12

Euronext Dublin

202104203019521

57

39.24

EUR

16:14:17

Euronext Dublin

202104203019777

48

39.24

EUR

16:14:19

Euronext Dublin

202104203020033

20

39.24

EUR

16:14:23

Euronext Dublin

202104203020289

25

39.24

EUR

16:14:23

Euronext Dublin

202104203020545

18

39.24

EUR

16:14:23

Euronext Dublin

202104203020801

53

39.24

EUR

16:14:27

Euronext Dublin

202104203021057

6

39.24

EUR

16:14:27

Euronext Dublin

202104203021313

81

39.24

EUR

16:14:44

Euronext Dublin

202104203024897

120

39.24

EUR

16:14:44

Euronext Dublin

202104203025153

64

39.24

EUR

16:14:44

Euronext Dublin

202104203025409

84

39.24

EUR

16:14:44

Euronext Dublin

202104203026689

125

39.24

EUR

16:14:44

Euronext Dublin

202104203026945

50

39.24

EUR

16:14:44

Euronext Dublin

202104203027201

100

39.24

EUR

16:14:44

Euronext Dublin

202104203027457

16

39.24

EUR

16:14:44

Euronext Dublin

202104203027713

17

39.24

EUR

16:14:44

Euronext Dublin

202104203027969

16

39.24

EUR

16:14:58

Euronext Dublin

202104203030273

18

39.24

EUR

16:14:59

Euronext Dublin

202104203030529

63

39.24

EUR

16:15:15

Euronext Dublin

202104203030785

32

39.24

EUR

16:15:16

Euronext Dublin

202104203031041

39

39.24

EUR

16:15:16

Euronext Dublin

202104203031297

18

39.24

EUR

16:15:21

Euronext Dublin

202104203033601

274

39.24

EUR

16:15:21

Euronext Dublin

202104203033857

311

39.24

EUR

16:15:53

Euronext Dublin

202104203035649

50

39.23

EUR

16:15:56

Euronext Dublin

202104203039233

37

39.21

EUR

16:16:25

Euronext Dublin

202104203048961

 

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKKBQABKDAQB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings