Transaction in Own Shares

RNS Number : 9421A
CRH PLC
07 June 2021
 

 

 

 

 

7th June 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 4th June 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: 

105,000



Highest price paid per share:

€43.39



Lowest price paid per share:

€42.98



Volume weighted average price paid:

€43.2076



 

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 11,745,172 of its ordinary shares in treasury which represents 1.477% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 783,395,166 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

43.2076

105,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

14

43.26

EUR

08:00:30

Euronext Dublin

2021060416641

37

43.26

EUR

08:00:30

Euronext Dublin

2021060416897

46

43.23

EUR

08:00:41

Euronext Dublin

2021060418177

86

43.2

EUR

08:00:57

Euronext Dublin

2021060418945

29

43.23

EUR

08:01:24

Euronext Dublin

2021060420993

132

43.31

EUR

08:02:09

Euronext Dublin

2021060424065

260

43.31

EUR

08:02:09

Euronext Dublin

2021060424321

98

43.25

EUR

08:02:28

Euronext Dublin

2021060425089

87

43.23

EUR

08:02:36

Euronext Dublin

2021060426113

30

43.27

EUR

08:05:21

Euronext Dublin

2021060427905

80

43.27

EUR

08:05:22

Euronext Dublin

2021060428161

31

43.27

EUR

08:05:23

Euronext Dublin

2021060428417

22

43.27

EUR

08:05:23

Euronext Dublin

2021060428673

63

43.27

EUR

08:05:24

Euronext Dublin

2021060428929

32

43.27

EUR

08:05:28

Euronext Dublin

2021060429185

34

43.27

EUR

08:05:46

Euronext Dublin

2021060429441

235

43.32

EUR

08:07:52

Euronext Dublin

2021060431489

125

43.32

EUR

08:07:52

Euronext Dublin

2021060432513

16

43.32

EUR

08:07:52

Euronext Dublin

2021060432769

122

43.32

EUR

08:07:52

Euronext Dublin

2021060433025

122

43.32

EUR

08:07:52

Euronext Dublin

2021060433281

126

43.32

EUR

08:08:28

Euronext Dublin

2021060434305

97

43.32

EUR

08:08:34

Euronext Dublin

2021060435329

61

43.32

EUR

08:08:34

Euronext Dublin

2021060435841

61

43.32

EUR

08:08:34

Euronext Dublin

2021060436097

35

43.32

EUR

08:08:49

Euronext Dublin

2021060436353

176

43.3

EUR

08:08:59

Euronext Dublin

2021060436865

162

43.29

EUR

08:09:45

Euronext Dublin

2021060437633

195

43.28

EUR

08:09:54

Euronext Dublin

2021060438401

84

43.28

EUR

08:09:54

Euronext Dublin

2021060438657

159

43.26

EUR

08:09:56

Euronext Dublin

2021060439169

131

43.26

EUR

08:09:56

Euronext Dublin

2021060439425

56

43.27

EUR

08:11:28

Euronext Dublin

2021060441729

13

43.27

EUR

08:11:28

Euronext Dublin

2021060442753

30

43.27

EUR

08:11:36

Euronext Dublin

2021060443777

99

43.27

EUR

08:11:36

Euronext Dublin

2021060444033

84

43.33

EUR

08:13:38

Euronext Dublin

2021060448641

109

43.33

EUR

08:13:38

Euronext Dublin

2021060448897

260

43.31

EUR

08:15:36

Euronext Dublin

2021060450433

144

43.31

EUR

08:15:36

Euronext Dublin

2021060451201

174

43.33

EUR

08:16:40

Euronext Dublin

2021060453761

50

43.33

EUR

08:16:40

Euronext Dublin

2021060454273

121

43.33

EUR

08:16:40

Euronext Dublin

2021060454529

103

43.33

EUR

08:16:40

Euronext Dublin

2021060454785

45

43.33

EUR

08:16:40

Euronext Dublin

2021060455041

246

43.32

EUR

08:19:04

Euronext Dublin

2021060456833

28

43.33

EUR

08:19:05

Euronext Dublin

2021060458625

109

43.33

EUR

08:19:41

Euronext Dublin

2021060459137

372

43.32

EUR

08:20:00

Euronext Dublin

2021060459649

121

43.32

EUR

08:20:00

Euronext Dublin

2021060459905

50

43.32

EUR

08:20:00

Euronext Dublin

2021060460161

106

43.32

EUR

08:20:00

Euronext Dublin

2021060460417

116

43.32

EUR

08:20:00

Euronext Dublin

2021060460673

123

43.32

EUR

08:20:00

Euronext Dublin

2021060460929

42

43.32

EUR

08:20:01

Euronext Dublin

2021060461185

217

43.3

EUR

08:20:20

Euronext Dublin

2021060462465

153

43.3

EUR

08:20:22

Euronext Dublin

2021060462977

93

43.29

EUR

08:20:46

Euronext Dublin

2021060463489

49

43.27

EUR

08:20:49

Euronext Dublin

2021060465793

43

43.26

EUR

08:21:07

Euronext Dublin

2021060466305

6

43.26

EUR

08:21:07

Euronext Dublin

2021060466561

140

43.24

EUR

08:21:32

Euronext Dublin

2021060468097

155

43.29

EUR

08:26:47

Euronext Dublin

2021060471937

168

43.29

EUR

08:26:47

Euronext Dublin

2021060472193

125

43.29

EUR

08:26:47

Euronext Dublin

2021060472449

43

43.29

EUR

08:26:47

Euronext Dublin

2021060472705

200

43.28

EUR

08:28:01

Euronext Dublin

2021060473729

221

43.28

EUR

08:28:01

Euronext Dublin

2021060473985

152

43.29

EUR

08:29:22

Euronext Dublin

2021060475009

69

43.34

EUR

08:32:21

Euronext Dublin

2021060477825

109

43.34

EUR

08:32:21

Euronext Dublin

2021060478081

274

43.34

EUR

08:33:48

Euronext Dublin

2021060479617

121

43.34

EUR

08:33:48

Euronext Dublin

2021060480129

261

43.33

EUR

08:34:04

Euronext Dublin

2021060480641

125

43.33

EUR

08:34:04

Euronext Dublin

2021060480897

50

43.33

EUR

08:34:04

Euronext Dublin

2021060481153

121

43.33

EUR

08:34:04

Euronext Dublin

2021060481409

21

43.33

EUR

08:34:04

Euronext Dublin

2021060481665

142

43.34

EUR

08:34:18

Euronext Dublin

2021060482689

147

43.34

EUR

08:34:18

Euronext Dublin

2021060482945

147

43.34

EUR

08:34:18

Euronext Dublin

2021060483201

65

43.34

EUR

08:34:18

Euronext Dublin

2021060483457

190

43.36

EUR

08:37:14

Euronext Dublin

2021060486273

109

43.36

EUR

08:40:27

Euronext Dublin

2021060488577

460

43.36

EUR

08:40:31

Euronext Dublin

2021060490113

50

43.36

EUR

08:40:31

Euronext Dublin

2021060490625

234

43.39

EUR

08:43:00

Euronext Dublin

2021060493697

254

43.38

EUR

08:43:02

Euronext Dublin

2021060494721

210

43.38

EUR

08:43:57

Euronext Dublin

2021060495489

125

43.38

EUR

08:43:57

Euronext Dublin

2021060495745

6

43.38

EUR

08:43:57

Euronext Dublin

2021060496001

48

43.35

EUR

08:44:17

Euronext Dublin

2021060497537

87

43.32

EUR

08:44:50

Euronext Dublin

2021060499329

48

43.32

EUR

08:44:50

Euronext Dublin

2021060499585

171

43.32

EUR

08:46:05

Euronext Dublin

20210604100097

67

43.32

EUR

08:46:05

Euronext Dublin

20210604100353

84

43.31

EUR

08:46:29

Euronext Dublin

20210604100865

1

43.33

EUR

08:48:00

Euronext Dublin

20210604102913

239

43.32

EUR

08:49:05

Euronext Dublin

20210604104193

159

43.32

EUR

08:49:05

Euronext Dublin

20210604104961

90

43.31

EUR

08:50:05

Euronext Dublin

20210604106497

62

43.31

EUR

08:50:05

Euronext Dublin

20210604106753

285

43.32

EUR

08:52:33

Euronext Dublin

20210604113665

50

43.32

EUR

08:52:33

Euronext Dublin

20210604114433

121

43.32

EUR

08:52:33

Euronext Dublin

20210604114689

59

43.32

EUR

08:52:33

Euronext Dublin

20210604114945

264

43.34

EUR

08:57:32

Euronext Dublin

20210604120321

121

43.34

EUR

08:57:32

Euronext Dublin

20210604122113

50

43.34

EUR

08:57:32

Euronext Dublin

20210604122369

50

43.34

EUR

08:57:32

Euronext Dublin

20210604122625

123

43.34

EUR

08:57:32

Euronext Dublin

20210604122881

121

43.34

EUR

08:57:32

Euronext Dublin

20210604123137

132

43.34

EUR

08:57:32

Euronext Dublin

20210604123393

50

43.34

EUR

08:57:32

Euronext Dublin

20210604123649

41

43.34

EUR

08:57:32

Euronext Dublin

20210604123905

73

43.34

EUR

08:58:21

Euronext Dublin

20210604124673

9

43.34

EUR

08:58:21

Euronext Dublin

20210604124929

74

43.34

EUR

08:58:21

Euronext Dublin

20210604125185

47

43.3

EUR

08:58:36

Euronext Dublin

20210604129025

86

43.29

EUR

08:59:37

Euronext Dublin

20210604130305

78

43.29

EUR

08:59:37

Euronext Dublin

20210604132353

252

43.26

EUR

09:01:44

Euronext Dublin

20210604135169

121

43.26

EUR

09:01:44

Euronext Dublin

20210604135681

9

43.25

EUR

09:03:55

Euronext Dublin

20210604138497

41

43.25

EUR

09:04:15

Euronext Dublin

20210604139265

1

43.3

EUR

09:06:57

Euronext Dublin

20210604143361

427

43.29

EUR

09:07:38

Euronext Dublin

20210604145153

125

43.29

EUR

09:07:38

Euronext Dublin

20210604145409

121

43.29

EUR

09:07:38

Euronext Dublin

20210604145665

1

43.3

EUR

09:09:06

Euronext Dublin

20210604146689

128

43.29

EUR

09:10:40

Euronext Dublin

20210604149249

91

43.28

EUR

09:11:05

Euronext Dublin

20210604150529

367

43.29

EUR

09:13:38

Euronext Dublin

20210604154113

97

43.3

EUR

09:14:46

Euronext Dublin

20210604155649

26

43.3

EUR

09:15:31

Euronext Dublin

20210604155905

81

43.3

EUR

09:15:31

Euronext Dublin

20210604156161

128

43.3

EUR

09:15:31

Euronext Dublin

20210604156417

1

43.3

EUR

09:15:34

Euronext Dublin

20210604156673

72

43.3

EUR

09:15:34

Euronext Dublin

20210604156929

119

43.31

EUR

09:15:53

Euronext Dublin

20210604159233

185

43.34

EUR

09:19:00

Euronext Dublin

20210604159745

125

43.34

EUR

09:19:00

Euronext Dublin

20210604160769

50

43.34

EUR

09:19:00

Euronext Dublin

20210604161025

121

43.34

EUR

09:19:00

Euronext Dublin

20210604161281

188

43.36

EUR

09:20:13

Euronext Dublin

20210604162561

57

43.36

EUR

09:22:01

Euronext Dublin

20210604163329

188

43.36

EUR

09:22:47

Euronext Dublin

20210604165377

916

43.38

EUR

09:24:09

Euronext Dublin

20210604170241

39

43.38

EUR

09:24:09

Euronext Dublin

20210604170497

62

43.36

EUR

09:24:32

Euronext Dublin

20210604172289

30

43.36

EUR

09:24:32

Euronext Dublin

20210604172545

46

43.35

EUR

09:27:00

Euronext Dublin

20210604173313

47

43.35

EUR

09:27:01

Euronext Dublin

20210604174593

22

43.34

EUR

09:27:14

Euronext Dublin

20210604174849

1

43.34

EUR

09:27:14

Euronext Dublin

20210604175105

11

43.33

EUR

09:27:14

Euronext Dublin

20210604176641

50

43.32

EUR

09:27:32

Euronext Dublin

20210604177409

1

43.32

EUR

09:28:30

Euronext Dublin

20210604179969

31

43.32

EUR

09:28:30

Euronext Dublin

20210604180225

198

43.31

EUR

09:28:55

Euronext Dublin

20210604181249

125

43.31

EUR

09:31:32

Euronext Dublin

20210604184577

3

43.31

EUR

09:31:33

Euronext Dublin

20210604184833

122

43.31

EUR

09:31:33

Euronext Dublin

20210604185089

125

43.3

EUR

09:32:04

Euronext Dublin

20210604185857

206

43.3

EUR

09:32:04

Euronext Dublin

20210604186113

74

43.3

EUR

09:32:04

Euronext Dublin

20210604186625

1

43.3

EUR

09:32:42

Euronext Dublin

20210604186881

147

43.29

EUR

09:34:09

Euronext Dublin

20210604187905

121

43.29

EUR

09:34:09

Euronext Dublin

20210604188161

50

43.29

EUR

09:34:09

Euronext Dublin

20210604188417

23

43.29

EUR

09:34:26

Euronext Dublin

20210604188673

12

43.29

EUR

09:34:26

Euronext Dublin

20210604188929

18

43.3

EUR

09:36:45

Euronext Dublin

20210604191489

1

43.3

EUR

09:37:44

Euronext Dublin

20210604192001

53

43.3

EUR

09:39:26

Euronext Dublin

20210604192769

54

43.3

EUR

09:39:34

Euronext Dublin

20210604193025

71

43.3

EUR

09:39:35

Euronext Dublin

20210604193281

278

43.29

EUR

09:39:40

Euronext Dublin

20210604193793

73

43.29

EUR

09:39:40

Euronext Dublin

20210604194049

155

43.29

EUR

09:39:40

Euronext Dublin

20210604194305

222

43.29

EUR

09:39:40

Euronext Dublin

20210604195073

195

43.28

EUR

09:42:07

Euronext Dublin

20210604196609

125

43.28

EUR

09:42:08

Euronext Dublin

20210604197121

18

43.28

EUR

09:42:08

Euronext Dublin

20210604197377

12

43.28

EUR

09:45:45

Euronext Dublin

20210604197633

16

43.28

EUR

09:45:46

Euronext Dublin

20210604198401

1

43.29

EUR

09:46:09

Euronext Dublin

20210604199425

2

43.31

EUR

09:51:01

Euronext Dublin

20210604201985

75

43.31

EUR

09:51:11

Euronext Dublin

20210604202241

50

43.31

EUR

09:51:12

Euronext Dublin

20210604202497

106

43.31

EUR

09:51:12

Euronext Dublin

20210604202753

44

43.31

EUR

09:51:26

Euronext Dublin

20210604203009

19

43.31

EUR

09:51:26

Euronext Dublin

20210604203265

49

43.31

EUR

09:51:46

Euronext Dublin

20210604203521

50

43.3

EUR

09:53:33

Euronext Dublin

20210604204033

124

43.3

EUR

09:53:33

Euronext Dublin

20210604204289

89

43.3

EUR

09:53:33

Euronext Dublin

20210604204545

198

43.29

EUR

09:56:37

Euronext Dublin

20210604206337

230

43.29

EUR

09:56:37

Euronext Dublin

20210604206593

50

43.28

EUR

09:56:37

Euronext Dublin

20210604207617

125

43.28

EUR

09:56:37

Euronext Dublin

20210604207873

125

43.29

EUR

09:56:37

Euronext Dublin

20210604208129

122

43.29

EUR

09:56:37

Euronext Dublin

20210604208385

50

43.29

EUR

09:56:37

Euronext Dublin

20210604208641

69

43.29

EUR

09:56:37

Euronext Dublin

20210604208897

102

43.28

EUR

09:57:15

Euronext Dublin

20210604209153

97

43.28

EUR

09:57:15

Euronext Dublin

20210604210177

44

43.28

EUR

10:00:12

Euronext Dublin

20210604210433

60

43.28

EUR

10:00:23

Euronext Dublin

20210604210689

62

43.28

EUR

10:00:23

Euronext Dublin

20210604210945

47

43.27

EUR

10:00:55

Euronext Dublin

20210604213249

80

43.27

EUR

10:00:59

Euronext Dublin

20210604213505

40

43.27

EUR

10:00:59

Euronext Dublin

20210604213761

16

43.27

EUR

10:00:59

Euronext Dublin

20210604214017

1

43.27

EUR

10:02:07

Euronext Dublin

20210604214273

26

43.27

EUR

10:02:07

Euronext Dublin

20210604214529

23

43.27

EUR

10:02:07

Euronext Dublin

20210604214785

2

43.27

EUR

10:02:07

Euronext Dublin

20210604215041

23

43.27

EUR

10:02:08

Euronext Dublin

20210604215297

2

43.27

EUR

10:02:08

Euronext Dublin

20210604215553

113

43.26

EUR

10:03:06

Euronext Dublin

20210604216833

259

43.25

EUR

10:04:07

Euronext Dublin

20210604219649

46

43.25

EUR

10:04:07

Euronext Dublin

20210604220929

1

43.24

EUR

10:05:21

Euronext Dublin

20210604223745

2

43.24

EUR

10:05:21

Euronext Dublin

20210604224001

178

43.23

EUR

10:05:54

Euronext Dublin

20210604225281

125

43.23

EUR

10:05:54

Euronext Dublin

20210604225793

38

43.23

EUR

10:05:54

Euronext Dublin

20210604226049

1

43.23

EUR

10:07:08

Euronext Dublin

20210604227073

13

43.23

EUR

10:07:08

Euronext Dublin

20210604227329

260

43.23

EUR

10:09:16

Euronext Dublin

20210604231681

59

43.24

EUR

10:10:16

Euronext Dublin

20210604235009

49

43.24

EUR

10:10:55

Euronext Dublin

20210604235265

1

43.24

EUR

10:10:58

Euronext Dublin

20210604235521

3

43.25

EUR

10:11:33

Euronext Dublin

20210604236545

18

43.25

EUR

10:11:33

Euronext Dublin

20210604236801

69

43.25

EUR

10:12:21

Euronext Dublin

20210604237057

21

43.25

EUR

10:12:21

Euronext Dublin

20210604237313

141

43.28

EUR

10:15:28

Euronext Dublin

20210604239105

121

43.28

EUR

10:15:28

Euronext Dublin

20210604239617

40

43.28

EUR

10:15:28

Euronext Dublin

20210604239873

161

43.28

EUR

10:15:28

Euronext Dublin

20210604240129

39

43.26

EUR

10:17:01

Euronext Dublin

20210604241153

56

43.26

EUR

10:17:01

Euronext Dublin

20210604241409

125

43.26

EUR

10:17:01

Euronext Dublin

20210604241665

153

43.26

EUR

10:17:01

Euronext Dublin

20210604241921

92

43.26

EUR

10:17:36

Euronext Dublin

20210604242177

177

43.26

EUR

10:19:55

Euronext Dublin

20210604243713

122

43.26

EUR

10:19:55

Euronext Dublin

20210604244225

44

43.26

EUR

10:19:55

Euronext Dublin

20210604244481

50

43.26

EUR

10:19:55

Euronext Dublin

20210604244737

49

43.26

EUR

10:21:01

Euronext Dublin

20210604245505

18

43.26

EUR

10:21:19

Euronext Dublin

20210604245761

1

43.26

EUR

10:21:19

Euronext Dublin

20210604246017

38

43.26

EUR

10:21:19

Euronext Dublin

20210604246273

24

43.26

EUR

10:21:19

Euronext Dublin

20210604246529

355

43.29

EUR

10:45:12

Euronext Dublin

20210604272897

46

43.33

EUR

11:02:15

Euronext Dublin

20210604364289

48

43.34

EUR

11:04:17

Euronext Dublin

20210604371969

70

43.34

EUR

11:04:17

Euronext Dublin

20210604372225

18

43.34

EUR

11:04:18

Euronext Dublin

20210604372481

1

43.34

EUR

11:04:44

Euronext Dublin

20210604372737

81

43.35

EUR

11:05:37

Euronext Dublin

20210604373761

287

43.34

EUR

11:08:05

Euronext Dublin

20210604378625

125

43.34

EUR

11:08:05

Euronext Dublin

20210604379137

121

43.34

EUR

11:08:05

Euronext Dublin

20210604379393

50

43.34

EUR

11:08:05

Euronext Dublin

20210604379649

81

43.34

EUR

11:08:05

Euronext Dublin

20210604379905

1

43.34

EUR

11:08:05

Euronext Dublin

20210604380161

109

43.34

EUR

11:08:05

Euronext Dublin

20210604380417

21

43.34

EUR

11:08:05

Euronext Dublin

20210604380673

1

43.34

EUR

11:08:42

Euronext Dublin

20210604382209

72

43.33

EUR

11:10:21

Euronext Dublin

20210604383489

101

43.33

EUR

11:10:21

Euronext Dublin

20210604383745

121

43.33

EUR

11:10:21

Euronext Dublin

20210604384513

125

43.33

EUR

11:10:21

Euronext Dublin

20210604384769

50

43.33

EUR

11:10:21

Euronext Dublin

20210604385025

7

43.33

EUR

11:10:21

Euronext Dublin

20210604385281

46

43.31

EUR

11:10:57

Euronext Dublin

20210604392449

131

43.32

EUR

11:15:07

Euronext Dublin

20210604400129

82

43.32

EUR

11:15:07

Euronext Dublin

20210604400385

185

43.31

EUR

11:16:57

Euronext Dublin

20210604402433

128

43.3

EUR

11:17:13

Euronext Dublin

20210604407297

1

43.31

EUR

11:20:41

Euronext Dublin

20210604413185

18

43.31

EUR

11:20:41

Euronext Dublin

20210604413441

26

43.31

EUR

11:20:44

Euronext Dublin

20210604413697

12

43.31

EUR

11:21:08

Euronext Dublin

20210604414721

36

43.31

EUR

11:21:08

Euronext Dublin

20210604414977

42

43.32

EUR

11:23:13

Euronext Dublin

20210604421377

200

43.32

EUR

11:23:13

Euronext Dublin

20210604421633

56

43.32

EUR

11:23:13

Euronext Dublin

20210604421889

124

43.33

EUR

11:23:17

Euronext Dublin

20210604423937

231

43.32

EUR

11:23:42

Euronext Dublin

20210604424193

22

43.32

EUR

11:23:42

Euronext Dublin

20210604424449

243

43.31

EUR

11:24:09

Euronext Dublin

20210604428033

10

43.31

EUR

11:24:09

Euronext Dublin

20210604428289

212

43.3

EUR

11:26:32

Euronext Dublin

20210604432897

122

43.3

EUR

11:26:32

Euronext Dublin

20210604433665

50

43.3

EUR

11:26:32

Euronext Dublin

20210604433921

29

43.3

EUR

11:26:32

Euronext Dublin

20210604434177

338

43.29

EUR

11:30:48

Euronext Dublin

20210604435713

125

43.29

EUR

11:30:48

Euronext Dublin

20210604435969

117

43.29

EUR

11:30:48

Euronext Dublin

20210604436225

47

43.26

EUR

11:31:19

Euronext Dublin

20210604440065

47

43.24

EUR

11:31:25

Euronext Dublin

20210604440833

1

43.25

EUR

11:34:32

Euronext Dublin

20210604445185

23

43.25

EUR

11:34:32

Euronext Dublin

20210604445441

29

43.25

EUR

11:34:37

Euronext Dublin

20210604445697

1

43.25

EUR

11:34:37

Euronext Dublin

20210604445953

9

43.25

EUR

11:34:38

Euronext Dublin

20210604446209

16

43.25

EUR

11:34:38

Euronext Dublin

20210604446465

2

43.25

EUR

11:34:39

Euronext Dublin

20210604446721

32

43.25

EUR

11:34:49

Euronext Dublin

20210604447233

36

43.25

EUR

11:35:49

Euronext Dublin

20210604447489

23

43.25

EUR

11:35:49

Euronext Dublin

20210604447745

58

43.25

EUR

11:35:50

Euronext Dublin

20210604448001

1

43.25

EUR

11:35:50

Euronext Dublin

20210604448257

217

43.25

EUR

11:37:49

Euronext Dublin

20210604450561

125

43.25

EUR

11:37:49

Euronext Dublin

20210604451329

92

43.25

EUR

11:37:49

Euronext Dublin

20210604451585

42

43.25

EUR

11:37:49

Euronext Dublin

20210604451841

39

43.25

EUR

11:37:49

Euronext Dublin

20210604452097

196

43.29

EUR

11:45:52

Euronext Dublin

20210604462593

206

43.29

EUR

11:45:52

Euronext Dublin

20210604462849

94

43.29

EUR

11:45:52

Euronext Dublin

20210604465665

50

43.29

EUR

11:45:52

Euronext Dublin

20210604465921

121

43.29

EUR

11:45:52

Euronext Dublin

20210604466177

34

43.29

EUR

11:45:52

Euronext Dublin

20210604466433

44

43.27

EUR

11:46:28

Euronext Dublin

20210604468993

1

43.28

EUR

11:48:03

Euronext Dublin

20210604469761

21

43.28

EUR

11:48:03

Euronext Dublin

20210604470017

5

43.28

EUR

11:48:04

Euronext Dublin

20210604470273

163

43.28

EUR

11:50:41

Euronext Dublin

20210604472321

125

43.28

EUR

11:50:41

Euronext Dublin

20210604472833

50

43.28

EUR

11:50:41

Euronext Dublin

20210604473089

104

43.28

EUR

11:50:41

Euronext Dublin

20210604473345

2

43.32

EUR

11:57:17

Euronext Dublin

20210604480513

424

43.31

EUR

11:58:13

Euronext Dublin

20210604481281

92

43.31

EUR

11:58:13

Euronext Dublin

20210604483329

44

43.31

EUR

11:58:13

Euronext Dublin

20210604483585

50

43.31

EUR

11:58:13

Euronext Dublin

20210604483841

78

43.3

EUR

11:58:34

Euronext Dublin

20210604484353

172

43.29

EUR

11:59:23

Euronext Dublin

20210604486145

86

43.29

EUR

11:59:23

Euronext Dublin

20210604486401

178

43.3

EUR

12:01:59

Euronext Dublin

20210604492801

47

43.32

EUR

12:05:42

Euronext Dublin

20210604503297

43

43.32

EUR

12:05:44

Euronext Dublin

20210604503809

34

43.32

EUR

12:05:46

Euronext Dublin

20210604505601

374

43.31

EUR

12:05:48

Euronext Dublin

20210604506113

44

43.31

EUR

12:05:49

Euronext Dublin

20210604506625

1

43.31

EUR

12:06:42

Euronext Dublin

20210604508417

207

43.3

EUR

12:08:12

Euronext Dublin

20210604510977

125

43.3

EUR

12:08:12

Euronext Dublin

20210604511489

62

43.3

EUR

12:08:12

Euronext Dublin

20210604511745

288

43.3

EUR

12:10:59

Euronext Dublin

20210604516865

61

43.3

EUR

12:10:59

Euronext Dublin

20210604517121

296

43.3

EUR

12:15:05

Euronext Dublin

20210604526593

72

43.3

EUR

12:15:05

Euronext Dublin

20210604526849

97

43.29

EUR

12:16:33

Euronext Dublin

20210604528897

72

43.29

EUR

12:16:33

Euronext Dublin

20210604529153

158

43.28

EUR

12:18:31

Euronext Dublin

20210604531969

142

43.29

EUR

12:21:21

Euronext Dublin

20210604538625

1

43.3

EUR

12:22:08

Euronext Dublin

20210604540161

20

43.3

EUR

12:22:08

Euronext Dublin

20210604540417

46

43.3

EUR

12:22:08

Euronext Dublin

20210604540673

42

43.3

EUR

12:22:11

Euronext Dublin

20210604540929

17

43.3

EUR

12:23:28

Euronext Dublin

20210604541185

46

43.3

EUR

12:23:28

Euronext Dublin

20210604541441

62

43.3

EUR

12:23:32

Euronext Dublin

20210604541697

4

43.3

EUR

12:23:32

Euronext Dublin

20210604541953

26

43.3

EUR

12:23:32

Euronext Dublin

20210604542209

17

43.3

EUR

12:23:32

Euronext Dublin

20210604542465

2

43.3

EUR

12:23:32

Euronext Dublin

20210604542721

40

43.31

EUR

12:23:41

Euronext Dublin

20210604543233

19

43.31

EUR

12:23:41

Euronext Dublin

20210604543489

11

43.31

EUR

12:23:41

Euronext Dublin

20210604543745

17

43.31

EUR

12:24:50

Euronext Dublin

20210604545025

12

43.31

EUR

12:24:50

Euronext Dublin

20210604545281

113

43.31

EUR

12:25:54

Euronext Dublin

20210604545537

19

43.31

EUR

12:25:54

Euronext Dublin

20210604545793

28

43.31

EUR

12:25:54

Euronext Dublin

20210604546049

6

43.31

EUR

12:25:55

Euronext Dublin

20210604546561

39

43.31

EUR

12:25:55

Euronext Dublin

20210604546817

29

43.31

EUR

12:25:55

Euronext Dublin

20210604547073

3

43.31

EUR

12:25:55

Euronext Dublin

20210604547329

220

43.3

EUR

12:27:20

Euronext Dublin

20210604548609

111

43.3

EUR

12:27:20

Euronext Dublin

20210604548865

71

43.3

EUR

12:27:20

Euronext Dublin

20210604549121

111

43.3

EUR

12:27:20

Euronext Dublin

20210604550657

23

43.3

EUR

12:27:20

Euronext Dublin

20210604550913

25

43.3

EUR

12:27:20

Euronext Dublin

20210604551169

2

43.3

EUR

12:28:37

Euronext Dublin

20210604551425

116

43.3

EUR

12:28:37

Euronext Dublin

20210604551681

82

43.29

EUR

12:30:01

Euronext Dublin

20210604555009

94

43.29

EUR

12:30:01

Euronext Dublin

20210604555265

56

43.29

EUR

12:32:46

Euronext Dublin

20210604555521

44

43.29

EUR

12:32:49

Euronext Dublin

20210604558081

81

43.29

EUR

12:33:01

Euronext Dublin

20210604558337

52

43.29

EUR

12:34:51

Euronext Dublin

20210604562177

125

43.29

EUR

12:35:13

Euronext Dublin

20210604565761

309

43.28

EUR

12:35:40

Euronext Dublin

20210604567553

15

43.28

EUR

12:35:40

Euronext Dublin

20210604567809

121

43.28

EUR

12:35:40

Euronext Dublin

20210604568065

50

43.28

EUR

12:35:40

Euronext Dublin

20210604568321

98

43.28

EUR

12:35:40

Euronext Dublin

20210604568577

125

43.28

EUR

12:38:47

Euronext Dublin

20210604576257

360

43.27

EUR

12:39:25

Euronext Dublin

20210604578305

72

43.27

EUR

12:39:26

Euronext Dublin

20210604579329

239

43.27

EUR

12:39:26

Euronext Dublin

20210604579585

217

43.26

EUR

12:39:31

Euronext Dublin

20210604580609

124

43.26

EUR

12:39:32

Euronext Dublin

20210604580865

16

43.26

EUR

12:39:34

Euronext Dublin

20210604581121

96

43.26

EUR

12:39:36

Euronext Dublin

20210604581889

261

43.26

EUR

12:39:40

Euronext Dublin

20210604582145

121

43.26

EUR

12:39:40

Euronext Dublin

20210604582401

236

43.26

EUR

12:39:40

Euronext Dublin

20210604582657

122

43.26

EUR

12:39:57

Euronext Dublin

20210604582913

235

43.26

EUR

12:40:09

Euronext Dublin

20210604583169

88

43.26

EUR

12:40:09

Euronext Dublin

20210604583425

72

43.26

EUR

12:41:15

Euronext Dublin

20210604584193

91

43.26

EUR

12:41:15

Euronext Dublin

20210604584705

95

43.25

EUR

12:41:53

Euronext Dublin

20210604585985

70

43.25

EUR

12:43:09

Euronext Dublin

20210604590593

1

43.26

EUR

12:45:22

Euronext Dublin

20210604596225

352

43.25

EUR

12:46:18

Euronext Dublin

20210604596993

34

43.25

EUR

12:46:18

Euronext Dublin

20210604597249

82

43.25

EUR

12:46:18

Euronext Dublin

20210604598017

46

43.22

EUR

12:46:32

Euronext Dublin

20210604600065

161

43.21

EUR

12:48:33

Euronext Dublin

20210604603649

225

43.21

EUR

12:52:31

Euronext Dublin

20210604606721

44

43.21

EUR

12:52:31

Euronext Dublin

20210604606977

1

43.21

EUR

12:53:05

Euronext Dublin

20210604608769

42

43.21

EUR

12:53:13

Euronext Dublin

20210604610049

25

43.21

EUR

12:53:17

Euronext Dublin

20210604610305

12

43.21

EUR

12:53:18

Euronext Dublin

20210604610561

5

43.21

EUR

12:53:18

Euronext Dublin

20210604610817

41

43.22

EUR

12:54:30

Euronext Dublin

20210604611329

15

43.22

EUR

12:54:53

Euronext Dublin

20210604612353

29

43.22

EUR

12:54:55

Euronext Dublin

20210604612609

1

43.22

EUR

12:55:00

Euronext Dublin

20210604612865

559

43.21

EUR

12:56:23

Euronext Dublin

20210604614401

57

43.21

EUR

12:56:23

Euronext Dublin

20210604615169

68

43.21

EUR

12:59:02

Euronext Dublin

20210604620033

39

43.24

EUR

13:02:18

Euronext Dublin

20210604625409

4

43.24

EUR

13:02:18

Euronext Dublin

20210604625665

279

43.27

EUR

13:03:38

Euronext Dublin

20210604632321

125

43.27

EUR

13:03:38

Euronext Dublin

20210604633089

154

43.3

EUR

13:04:34

Euronext Dublin

20210604636161

150

43.3

EUR

13:04:34

Euronext Dublin

20210604636929

108

43.3

EUR

13:04:34

Euronext Dublin

20210604637185

61

43.3

EUR

13:04:34

Euronext Dublin

20210604637441

50

43.3

EUR

13:04:44

Euronext Dublin

20210604637697

1

43.29

EUR

13:05:31

Euronext Dublin

20210604638977

125

43.29

EUR

13:05:31

Euronext Dublin

20210604639233

81

43.29

EUR

13:05:31

Euronext Dublin

20210604639489

93

43.29

EUR

13:05:31

Euronext Dublin

20210604639745

92

43.29

EUR

13:07:24

Euronext Dublin

20210604642561

238

43.28

EUR

13:09:54

Euronext Dublin

20210604646145

150

43.28

EUR

13:09:54

Euronext Dublin

20210604647169

113

43.28

EUR

13:13:11

Euronext Dublin

20210604652033

201

43.28

EUR

13:13:11

Euronext Dublin

20210604652289

68

43.28

EUR

13:13:11

Euronext Dublin

20210604652545

258

43.31

EUR

13:19:39

Euronext Dublin

20210604665601

96

43.31

EUR

13:19:39

Euronext Dublin

20210604665857

100

43.31

EUR

13:21:22

Euronext Dublin

20210604672001

143

43.31

EUR

13:21:22

Euronext Dublin

20210604672257

186

43.31

EUR

13:26:14

Euronext Dublin

20210604683521

125

43.31

EUR

13:26:14

Euronext Dublin

20210604684545

1

43.31

EUR

13:26:14

Euronext Dublin

20210604684801

259

43.31

EUR

13:28:10

Euronext Dublin

20210604688129

177

43.28

EUR

13:30:01

Euronext Dublin

20210604691201

119

43.28

EUR

13:30:01

Euronext Dublin

20210604692225

72

43.28

EUR

13:30:17

Euronext Dublin

20210604694785

58

43.3

EUR

13:30:53

Euronext Dublin

20210604697345

141

43.31

EUR

13:31:18

Euronext Dublin

20210604698113

200

43.31

EUR

13:31:19

Euronext Dublin

20210604698369

46

43.29

EUR

13:31:35

Euronext Dublin

20210604699393

69

43.25

EUR

13:32:02

Euronext Dublin

20210604700929

101

43.25

EUR

13:32:36

Euronext Dublin

20210604702977

57

43.25

EUR

13:32:36

Euronext Dublin

20210604703745

88

43.24

EUR

13:32:58

Euronext Dublin

20210604704257

190

43.3

EUR

13:35:16

Euronext Dublin

20210604715777

348

43.29

EUR

13:37:42

Euronext Dublin

20210604719105

125

43.29

EUR

13:37:42

Euronext Dublin

20210604719361

65

43.29

EUR

13:37:42

Euronext Dublin

20210604719617

77

43.29

EUR

13:38:37

Euronext Dublin

20210604721921

55

43.29

EUR

13:38:38

Euronext Dublin

20210604722177

96

43.28

EUR

13:39:35

Euronext Dublin

20210604722945

51

43.28

EUR

13:39:35

Euronext Dublin

20210604723457

120

43.26

EUR

13:40:41

Euronext Dublin

20210604724737

45

43.28

EUR

13:42:51

Euronext Dublin

20210604729601

12

43.29

EUR

13:43:42

Euronext Dublin

20210604733953

18

43.29

EUR

13:43:42

Euronext Dublin

20210604734209

28

43.29

EUR

13:44:06

Euronext Dublin

20210604734465

19

43.29

EUR

13:44:06

Euronext Dublin

20210604734721

15

43.29

EUR

13:44:07

Euronext Dublin

20210604734977

65

43.29

EUR

13:44:26

Euronext Dublin

20210604735233

16

43.29

EUR

13:44:27

Euronext Dublin

20210604735489

27

43.29

EUR

13:44:27

Euronext Dublin

20210604735745

17

43.29

EUR

13:44:27

Euronext Dublin

20210604736001

63

43.29

EUR

13:44:29

Euronext Dublin

20210604736257

70

43.29

EUR

13:44:36

Euronext Dublin

20210604736513

85

43.29

EUR

13:44:39

Euronext Dublin

20210604736769

9

43.3

EUR

13:45:18

Euronext Dublin

20210604740097

150

43.3

EUR

13:45:34

Euronext Dublin

20210604740353

105

43.3

EUR

13:45:34

Euronext Dublin

20210604740865

121

43.3

EUR

13:45:34

Euronext Dublin

20210604741377

50

43.3

EUR

13:45:34

Euronext Dublin

20210604741633

48

43.3

EUR

13:45:34

Euronext Dublin

20210604741889

65

43.3

EUR

13:45:34

Euronext Dublin

20210604742145

16

43.3

EUR

13:45:34

Euronext Dublin

20210604742401

50

43.3

EUR

13:45:34

Euronext Dublin

20210604742657

10

43.3

EUR

13:45:34

Euronext Dublin

20210604742913

34

43.27

EUR

13:46:02

Euronext Dublin

20210604744705

48

43.27

EUR

13:46:13

Euronext Dublin

20210604744961

115

43.25

EUR

13:47:13

Euronext Dublin

20210604747009

9

43.25

EUR

13:47:13

Euronext Dublin

20210604747521

9

43.25

EUR

13:47:13

Euronext Dublin

20210604747777

12

43.25

EUR

13:49:26

Euronext Dublin

20210604748289

36

43.24

EUR

13:49:30

Euronext Dublin

20210604749057

39

43.24

EUR

13:49:30

Euronext Dublin

20210604749313

39

43.25

EUR

13:50:02

Euronext Dublin

20210604749825

3

43.26

EUR

13:51:06

Euronext Dublin

20210604752897

102

43.27

EUR

13:51:47

Euronext Dublin

20210604755457

1

43.27

EUR

13:51:49

Euronext Dublin

20210604756225

18

43.27

EUR

13:51:49

Euronext Dublin

20210604756481

1

43.27

EUR

13:52:06

Euronext Dublin

20210604756993

128

43.27

EUR

13:52:07

Euronext Dublin

20210604757249

60

43.26

EUR

13:52:33

Euronext Dublin

20210604758529

94

43.26

EUR

13:53:01

Euronext Dublin

20210604759297

141

43.25

EUR

13:53:03

Euronext Dublin

20210604760065

40

43.25

EUR

13:53:03

Euronext Dublin

20210604760321

227

43.25

EUR

13:53:07

Euronext Dublin

20210604760577

46

43.24

EUR

13:53:19

Euronext Dublin

20210604762113

1

43.24

EUR

13:54:07

Euronext Dublin

20210604762369

45

43.25

EUR

13:55:57

Euronext Dublin

20210604762881

55

43.24

EUR

13:56:07

Euronext Dublin

20210604763393

26

43.24

EUR

13:56:07

Euronext Dublin

20210604763649

38

43.24

EUR

13:56:07

Euronext Dublin

20210604763905

119

43.24

EUR

13:56:27

Euronext Dublin

20210604764161

102

43.27

EUR

13:58:18

Euronext Dublin

20210604769793

547

43.27

EUR

13:58:24

Euronext Dublin

20210604770305

24

43.27

EUR

13:58:24

Euronext Dublin

20210604770561

75

43.27

EUR

13:59:15

Euronext Dublin

20210604770817

100

43.27

EUR

13:59:16

Euronext Dublin

20210604771073

100

43.27

EUR

13:59:16

Euronext Dublin

20210604771329

59

43.27

EUR

13:59:16

Euronext Dublin

20210604773377

100

43.27

EUR

13:59:55

Euronext Dublin

20210604773633

113

43.27

EUR

13:59:55

Euronext Dublin

20210604773889

6

43.27

EUR

13:59:55

Euronext Dublin

20210604774401

34

43.29

EUR

14:00:13

Euronext Dublin

20210604775681

22

43.29

EUR

14:00:13

Euronext Dublin

20210604775937

17

43.29

EUR

14:00:13

Euronext Dublin

20210604776193

57

43.29

EUR

14:00:13

Euronext Dublin

20210604776449

110

43.29

EUR

14:00:25

Euronext Dublin

20210604776705

52

43.29

EUR

14:00:25

Euronext Dublin

20210604776961

348

43.28

EUR

14:00:39

Euronext Dublin

20210604777729

69

43.28

EUR

14:00:39

Euronext Dublin

20210604778753

168

43.28

EUR

14:01:46

Euronext Dublin

20210604781569

113

43.28

EUR

14:01:46

Euronext Dublin

20210604782081

73

43.27

EUR

14:01:46

Euronext Dublin

20210604783361

61

43.27

EUR

14:02:09

Euronext Dublin

20210604784385

477

43.31

EUR

14:09:53

Euronext Dublin

20210604823041

180

43.3

EUR

14:10:54

Euronext Dublin

20210604825601

51

43.34

EUR

14:14:27

Euronext Dublin

20210604834817

54

43.34

EUR

14:14:47

Euronext Dublin

20210604837633

71

43.33

EUR

14:15:27

Euronext Dublin

20210604840705

51

43.33

EUR

14:15:28

Euronext Dublin

20210604840961

201

43.32

EUR

14:15:43

Euronext Dublin

20210604841729

236

43.31

EUR

14:17:03

Euronext Dublin

20210604848129

60

43.3

EUR

14:17:06

Euronext Dublin

20210604848897

120

43.3

EUR

14:17:06

Euronext Dublin

20210604849153

54

43.3

EUR

14:17:06

Euronext Dublin

20210604849409

47

43.3

EUR

14:17:20

Euronext Dublin

20210604850177

119

43.31

EUR

14:18:25

Euronext Dublin

20210604851969

41

43.31

EUR

14:18:25

Euronext Dublin

20210604852225

93

43.3

EUR

14:18:56

Euronext Dublin

20210604852993

47

43.3

EUR

14:19:09

Euronext Dublin

20210604853761

211

43.28

EUR

14:21:25

Euronext Dublin

20210604859905

46

43.28

EUR

14:21:48

Euronext Dublin

20210604861697

90

43.28

EUR

14:22:23

Euronext Dublin

20210604863233

45

43.28

EUR

14:23:02

Euronext Dublin

20210604864769

365

43.31

EUR

14:24:30

Euronext Dublin

20210604873217

60

43.31

EUR

14:25:03

Euronext Dublin

20210604873473

21

43.31

EUR

14:25:04

Euronext Dublin

20210604873729

86

43.31

EUR

14:25:57

Euronext Dublin

20210604873985

76

43.31

EUR

14:26:38

Euronext Dublin

20210604875777

267

43.3

EUR

14:27:43

Euronext Dublin

20210604877569

168

43.3

EUR

14:27:43

Euronext Dublin

20210604877825

253

43.3

EUR

14:28:06

Euronext Dublin

20210604879873

91

43.3

EUR

14:28:06

Euronext Dublin

20210604880385

165

43.31

EUR

14:29:40

Euronext Dublin

20210604890369

121

43.31

EUR

14:30:00

Euronext Dublin

20210604894721

49

43.32

EUR

14:30:01

Euronext Dublin

20210604896001

46

43.31

EUR

14:30:06

Euronext Dublin

20210604897281

48

43.31

EUR

14:31:06

Euronext Dublin

20210604900609

32

43.31

EUR

14:31:09

Euronext Dublin

20210604901889

195

43.31

EUR

14:31:30

Euronext Dublin

20210604903169

125

43.31

EUR

14:31:42

Euronext Dublin

20210604903937

5

43.31

EUR

14:31:42

Euronext Dublin

20210604904193

253

43.3

EUR

14:31:43

Euronext Dublin

20210604906241

125

43.29

EUR

14:31:43

Euronext Dublin

20210604907265

50

43.29

EUR

14:31:43

Euronext Dublin

20210604907521

121

43.29

EUR

14:31:43

Euronext Dublin

20210604907777

50

43.29

EUR

14:31:43

Euronext Dublin

20210604908033

103

43.3

EUR

14:31:43

Euronext Dublin

20210604908289

56

43.28

EUR

14:31:50

Euronext Dublin

20210604932353

56

43.29

EUR

14:31:52

Euronext Dublin

20210604937473

56

43.26

EUR

14:31:59

Euronext Dublin

20210604940801

26

43.29

EUR

14:32:38

Euronext Dublin

20210604948993

25

43.29

EUR

14:32:38

Euronext Dublin

20210604949249

56

43.29

EUR

14:32:43

Euronext Dublin

20210604949505

73

43.29

EUR

14:32:44

Euronext Dublin

20210604950529

343

43.28

EUR

14:32:52

Euronext Dublin

20210604952065

24

43.28

EUR

14:33:17

Euronext Dublin

20210604953857

46

43.28

EUR

14:33:28

Euronext Dublin

20210604954113

173

43.27

EUR

14:33:28

Euronext Dublin

20210604955393

15

43.27

EUR

14:33:39

Euronext Dublin

20210604955905

139

43.27

EUR

14:33:39

Euronext Dublin

20210604956161

125

43.27

EUR

14:33:39

Euronext Dublin

20210604956673

26

43.27

EUR

14:33:39

Euronext Dublin

20210604956929

70

43.27

EUR

14:33:39

Euronext Dublin

20210604957185

42

43.28

EUR

14:34:04

Euronext Dublin

20210604960513

52

43.28

EUR

14:34:08

Euronext Dublin

20210604960769

87

43.27

EUR

14:34:22

Euronext Dublin

20210604961537

163

43.27

EUR

14:34:37

Euronext Dublin

20210604962049

33

43.27

EUR

14:34:40

Euronext Dublin

20210604962561

8

43.27

EUR

14:34:40

Euronext Dublin

20210604962817

275

43.26

EUR

14:35:22

Euronext Dublin

20210604966913

125

43.26

EUR

14:35:22

Euronext Dublin

20210604967425

122

43.26

EUR

14:35:22

Euronext Dublin

20210604967681

73

43.26

EUR

14:35:22

Euronext Dublin

20210604967937

27

43.26

EUR

14:35:22

Euronext Dublin

20210604968193

55

43.26

EUR

14:35:22

Euronext Dublin

20210604968449

1

43.26

EUR

14:35:41

Euronext Dublin

20210604970497

96

43.25

EUR

14:36:02

Euronext Dublin

20210604973057

65

43.25

EUR

14:36:02

Euronext Dublin

20210604973313

120

43.24

EUR

14:36:05

Euronext Dublin

20210604974849

50

43.23

EUR

14:36:12

Euronext Dublin

20210604975873

76

43.22

EUR

14:36:37

Euronext Dublin

20210604984833

18

43.22

EUR

14:36:37

Euronext Dublin

20210604985089

177

43.22

EUR

14:36:50

Euronext Dublin

20210604986881

95

43.2

EUR

14:37:03

Euronext Dublin

20210604989697

105

43.2

EUR

14:37:24

Euronext Dublin

20210604992769

94

43.19

EUR

14:37:28

Euronext Dublin

20210604993793

88

43.19

EUR

14:37:28

Euronext Dublin

20210604994049

125

43.19

EUR

14:37:57

Euronext Dublin

20210604994305

249

43.19

EUR

14:37:57

Euronext Dublin

20210604994561

49

43.19

EUR

14:37:57

Euronext Dublin

20210604994817

33

43.19

EUR

14:37:57

Euronext Dublin

20210604995073

1

43.19

EUR

14:37:57

Euronext Dublin

20210604995329

42

43.19

EUR

14:37:57

Euronext Dublin

20210604995585

27

43.19

EUR

14:37:57

Euronext Dublin

20210604995841

82

43.19

EUR

14:37:57

Euronext Dublin

20210604996097

57

43.19

EUR

14:37:57

Euronext Dublin

20210604996353

121

43.19

EUR

14:37:57

Euronext Dublin

20210604996609

98

43.19

EUR

14:37:57

Euronext Dublin

20210604996865

141

43.19

EUR

14:37:57

Euronext Dublin

20210604998145

104

43.19

EUR

14:37:57

Euronext Dublin

20210604998401

28

43.21

EUR

14:38:21

Euronext Dublin

202106041000705

129

43.21

EUR

14:38:25

Euronext Dublin

202106041001729

133

43.21

EUR

14:38:25

Euronext Dublin

202106041003265

67

43.21

EUR

14:38:25

Euronext Dublin

202106041003521

125

43.2

EUR

14:38:26

Euronext Dublin

202106041004545

31

43.2

EUR

14:38:26

Euronext Dublin

202106041004801

199

43.2

EUR

14:38:49

Euronext Dublin

202106041006337

101

43.2

EUR

14:38:49

Euronext Dublin

202106041007617

212

43.19

EUR

14:38:50

Euronext Dublin

202106041008385

100

43.19

EUR

14:38:50

Euronext Dublin

202106041009409

300

43.19

EUR

14:38:50

Euronext Dublin

202106041009665

57

43.19

EUR

14:38:50

Euronext Dublin

202106041009921

143

43.19

EUR

14:38:50

Euronext Dublin

202106041010177

59

43.19

EUR

14:38:53

Euronext Dublin

202106041010433

49

43.19

EUR

14:38:53

Euronext Dublin

202106041011201

18

43.19

EUR

14:39:25

Euronext Dublin

202106041012993

47

43.19

EUR

14:39:31

Euronext Dublin

202106041013505

56

43.19

EUR

14:39:33

Euronext Dublin

202106041013761

76

43.19

EUR

14:39:35

Euronext Dublin

202106041014785

45

43.19

EUR

14:39:38

Euronext Dublin

202106041015041

88

43.19

EUR

14:40:09

Euronext Dublin

202106041018369

82

43.19

EUR

14:40:09

Euronext Dublin

202106041018625

144

43.19

EUR

14:40:09

Euronext Dublin

202106041018881

19

43.19

EUR

14:40:09

Euronext Dublin

202106041019137

29

43.19

EUR

14:40:09

Euronext Dublin

202106041019393

97

43.18

EUR

14:40:11

Euronext Dublin

202106041019905

90

43.16

EUR

14:40:22

Euronext Dublin

202106041024769

98

43.17

EUR

14:40:59

Euronext Dublin

202106041029377

84

43.17

EUR

14:40:59

Euronext Dublin

202106041029889

55

43.17

EUR

14:41:00

Euronext Dublin

202106041030145

1

43.17

EUR

14:41:00

Euronext Dublin

202106041030401

125

43.18

EUR

14:41:19

Euronext Dublin

202106041031937

19

43.18

EUR

14:41:19

Euronext Dublin

202106041032193

51

43.18

EUR

14:41:24

Euronext Dublin

202106041032961

74

43.18

EUR

14:41:25

Euronext Dublin

202106041033217

1

43.18

EUR

14:41:25

Euronext Dublin

202106041033473

3

43.18

EUR

14:41:25

Euronext Dublin

202106041033729

27

43.16

EUR

14:41:41

Euronext Dublin

202106041036033

52

43.16

EUR

14:41:52

Euronext Dublin

202106041036289

123

43.15

EUR

14:42:33

Euronext Dublin

202106041039105

36

43.15

EUR

14:42:33

Euronext Dublin

202106041039361

166

43.15

EUR

14:42:44

Euronext Dublin

202106041040897

117

43.15

EUR

14:42:55

Euronext Dublin

202106041043457

17

43.15

EUR

14:42:59

Euronext Dublin

202106041046273

52

43.14

EUR

14:43:02

Euronext Dublin

202106041046785

89

43.13

EUR

14:43:25

Euronext Dublin

202106041049857

32

43.15

EUR

14:44:46

Euronext Dublin

202106041054465

10

43.15

EUR

14:44:46

Euronext Dublin

202106041054721

115

43.15

EUR

14:44:46

Euronext Dublin

202106041054977

137

43.14

EUR

14:44:58

Euronext Dublin

202106041055489

60

43.14

EUR

14:44:58

Euronext Dublin

202106041055745

355

43.14

EUR

14:45:10

Euronext Dublin

202106041057025

74

43.14

EUR

14:45:10

Euronext Dublin

202106041058049

18

43.14

EUR

14:45:59

Euronext Dublin

202106041060097

8

43.15

EUR

14:45:59

Euronext Dublin

202106041061121

45

43.15

EUR

14:45:59

Euronext Dublin

202106041061377

12

43.15

EUR

14:45:59

Euronext Dublin

202106041061633

93

43.14

EUR

14:46:03

Euronext Dublin

202106041061889

43

43.14

EUR

14:46:03

Euronext Dublin

202106041062657

43

43.14

EUR

14:46:03

Euronext Dublin

202106041062913

100

43.13

EUR

14:46:12

Euronext Dublin

202106041065217

61

43.13

EUR

14:46:12

Euronext Dublin

202106041065729

93

43.11

EUR

14:46:33

Euronext Dublin

202106041067265

47

43.11

EUR

14:46:33

Euronext Dublin

202106041067521

73

43.1

EUR

14:46:53

Euronext Dublin

202106041071873

100

43.11

EUR

14:47:00

Euronext Dublin

202106041072641

59

43.11

EUR

14:47:08

Euronext Dublin

202106041073153

53

43.1

EUR

14:47:12

Euronext Dublin

202106041074433

46

43.1

EUR

14:47:18

Euronext Dublin

202106041074689

36

43.1

EUR

14:47:21

Euronext Dublin

202106041074945

223

43.1

EUR

14:47:21

Euronext Dublin

202106041075201

39

43.1

EUR

14:47:21

Euronext Dublin

202106041075457

46

43.1

EUR

14:47:21

Euronext Dublin

202106041075713

1

43.1

EUR

14:47:21

Euronext Dublin

202106041075969

79

43.1

EUR

14:47:21

Euronext Dublin

202106041076225

196

43.1

EUR

14:47:22

Euronext Dublin

202106041076481

94

43.13

EUR

14:47:56

Euronext Dublin

202106041082369

112

43.13

EUR

14:47:56

Euronext Dublin

202106041082625

67

43.13

EUR

14:47:57

Euronext Dublin

202106041083393

124

43.12

EUR

14:47:58

Euronext Dublin

202106041084161

173

43.12

EUR

14:48:21

Euronext Dublin

202106041086465

86

43.12

EUR

14:48:25

Euronext Dublin

202106041090561

62

43.12

EUR

14:48:29

Euronext Dublin

202106041091329

69

43.11

EUR

14:48:56

Euronext Dublin

202106041093633

120

43.11

EUR

14:48:56

Euronext Dublin

202106041094145

84

43.11

EUR

14:48:57

Euronext Dublin

202106041094401

54

43.09

EUR

14:49:05

Euronext Dublin

202106041095937

9

43.09

EUR

14:49:25

Euronext Dublin

202106041098753

152

43.09

EUR

14:49:25

Euronext Dublin

202106041099009

114

43.09

EUR

14:49:52

Euronext Dublin

202106041102081

251

43.08

EUR

14:49:52

Euronext Dublin

202106041103105

191

43.08

EUR

14:49:52

Euronext Dublin

202106041103873

50

43.08

EUR

14:49:52

Euronext Dublin

202106041104129

40

43.08

EUR

14:49:52

Euronext Dublin

202106041104385

79

43.08

EUR

14:49:52

Euronext Dublin

202106041104641

35

43.08

EUR

14:49:52

Euronext Dublin

202106041104897

182

43.08

EUR

14:49:52

Euronext Dublin

202106041105153

61

43.08

EUR

14:49:52

Euronext Dublin

202106041105409

200

43.08

EUR

14:49:52

Euronext Dublin

202106041105665

247

43.08

EUR

14:49:52

Euronext Dublin

202106041105921

37

43.08

EUR

14:49:52

Euronext Dublin

202106041106177

140

43.08

EUR

14:49:52

Euronext Dublin

202106041106433

14

43.08

EUR

14:49:52

Euronext Dublin

202106041106689

126

43.08

EUR

14:49:52

Euronext Dublin

202106041106945

60

43.08

EUR

14:49:52

Euronext Dublin

202106041107201

31

43.08

EUR

14:49:52

Euronext Dublin

202106041107457

20

43.08

EUR

14:49:52

Euronext Dublin

202106041107713

5

43.08

EUR

14:49:52

Euronext Dublin

202106041107969

20

43.08

EUR

14:49:52

Euronext Dublin

202106041108225

100

43.09

EUR

14:49:52

Euronext Dublin

202106041108481

16

43.09

EUR

14:49:52

Euronext Dublin

202106041108737

31

43.08

EUR

14:49:52

Euronext Dublin

202106041108993

60

43.08

EUR

14:49:52

Euronext Dublin

202106041109249

28

43.09

EUR

14:50:28

Euronext Dublin

202106041113089

15

43.09

EUR

14:50:40

Euronext Dublin

202106041114113

32

43.09

EUR

14:50:47

Euronext Dublin

202106041114369

89

43.1

EUR

14:50:59

Euronext Dublin

202106041115137

104

43.08

EUR

14:51:02

Euronext Dublin

202106041116417

100

43.08

EUR

14:51:09

Euronext Dublin

202106041116673

90

43.08

EUR

14:51:09

Euronext Dublin

202106041116929

2

43.07

EUR

14:51:10

Euronext Dublin

202106041118721

58

43.07

EUR

14:51:11

Euronext Dublin

202106041118977

89

43.07

EUR

14:51:58

Euronext Dublin

202106041119489

44

43.08

EUR

14:52:02

Euronext Dublin

202106041121281

69

43.08

EUR

14:52:02

Euronext Dublin

202106041121537

17

43.08

EUR

14:52:03

Euronext Dublin

202106041121793

19

43.07

EUR

14:52:06

Euronext Dublin

202106041122305

56

43.07

EUR

14:52:06

Euronext Dublin

202106041122561

153

43.07

EUR

14:52:06

Euronext Dublin

202106041122817

49

43.08

EUR

14:52:42

Euronext Dublin

202106041123841

33

43.08

EUR

14:52:42

Euronext Dublin

202106041124097

152

43.08

EUR

14:53:02

Euronext Dublin

202106041125889

125

43.08

EUR

14:53:02

Euronext Dublin

202106041126145

47

43.08

EUR

14:53:02

Euronext Dublin

202106041126401

48

43.08

EUR

14:53:02

Euronext Dublin

202106041126657

104

43.07

EUR

14:53:25

Euronext Dublin

202106041129473

60

43.07

EUR

14:53:25

Euronext Dublin

202106041129985

52

43.06

EUR

14:53:34

Euronext Dublin

202106041131009

105

43.05

EUR

14:53:46

Euronext Dublin

202106041132801

97

43.05

EUR

14:53:59

Euronext Dublin

202106041140225

52

43.05

EUR

14:54:09

Euronext Dublin

202106041143297

52

43.05

EUR

14:54:15

Euronext Dublin

202106041145857

37

43.03

EUR

14:54:20

Euronext Dublin

202106041147649

15

43.03

EUR

14:54:20

Euronext Dublin

202106041147905

75

43.02

EUR

14:54:33

Euronext Dublin

202106041149441

103

43.01

EUR

14:55:03

Euronext Dublin

202106041150977

384

43

EUR

14:55:03

Euronext Dublin

202106041151489

100

43

EUR

14:55:03

Euronext Dublin

202106041151745

50

43.01

EUR

14:55:03

Euronext Dublin

202106041152001

78

43.01

EUR

14:55:03

Euronext Dublin

202106041152257

125

43.06

EUR

14:56:07

Euronext Dublin

202106041161473

45

43.06

EUR

14:56:13

Euronext Dublin

202106041161729

82

43.06

EUR

14:56:19

Euronext Dublin

202106041161985

25

43.06

EUR

14:56:29

Euronext Dublin

202106041162241

60

43.06

EUR

14:56:32

Euronext Dublin

202106041162497

65

43.06

EUR

14:56:33

Euronext Dublin

202106041162753

2

43.06

EUR

14:56:33

Euronext Dublin

202106041163009

273

43.05

EUR

14:56:54

Euronext Dublin

202106041164545

174

43.05

EUR

14:56:54

Euronext Dublin

202106041165825

53

43.05

EUR

14:57:00

Euronext Dublin

202106041167105

28

43.07

EUR

14:57:39

Euronext Dublin

202106041173249

257

43.07

EUR

14:58:06

Euronext Dublin

202106041179905

167

43.07

EUR

14:58:30

Euronext Dublin

202106041182977

85

43.07

EUR

14:58:30

Euronext Dublin

202106041183233

102

43.09

EUR

14:59:31

Euronext Dublin

202106041186049

28

43.09

EUR

14:59:31

Euronext Dublin

202106041187073

121

43.09

EUR

14:59:31

Euronext Dublin

202106041187329

57

43.09

EUR

14:59:46

Euronext Dublin

202106041187585

256

43.08

EUR

14:59:50

Euronext Dublin

202106041188097

114

43.08

EUR

14:59:50

Euronext Dublin

202106041188353

35

43.08

EUR

14:59:50

Euronext Dublin

202106041188609

56

43.08

EUR

15:01:03

Euronext Dublin

202106041190657

145

43.08

EUR

15:01:09

Euronext Dublin

202106041192193

28

43.08

EUR

15:01:09

Euronext Dublin

202106041192449

52

43.08

EUR

15:01:09

Euronext Dublin

202106041192705

38

43.08

EUR

15:01:09

Euronext Dublin

202106041192961

91

43.08

EUR

15:01:09

Euronext Dublin

202106041193217

52

43.08

EUR

15:01:09

Euronext Dublin

202106041193473

1

43.08

EUR

15:01:10

Euronext Dublin

202106041193729

53

43.08

EUR

15:01:11

Euronext Dublin

202106041193985

81

43.08

EUR

15:01:20

Euronext Dublin

202106041194241

44

43.08

EUR

15:01:21

Euronext Dublin

202106041194497

1

43.08

EUR

15:01:22

Euronext Dublin

202106041194753

83

43.07

EUR

15:01:24

Euronext Dublin

202106041196289

66

43.07

EUR

15:01:24

Euronext Dublin

202106041198849

35

43.06

EUR

15:01:41

Euronext Dublin

202106041201153

82

43.06

EUR

15:01:41

Euronext Dublin

202106041201409

13

43.06

EUR

15:01:41

Euronext Dublin

202106041201665

49

43.02

EUR

15:01:46

Euronext Dublin

202106041206785

173

43.01

EUR

15:01:54

Euronext Dublin

202106041207809

49

43.01

EUR

15:01:54

Euronext Dublin

202106041208577

561

43.01

EUR

15:01:54

Euronext Dublin

202106041208833

657

43.01

EUR

15:02:01

Euronext Dublin

202106041209601

49

43.01

EUR

15:02:01

Euronext Dublin

202106041210113

625

43.01

EUR

15:02:01

Euronext Dublin

202106041210881

96

43.04

EUR

15:02:28

Euronext Dublin

202106041213185

30

43.04

EUR

15:02:28

Euronext Dublin

202106041213441

105

43.03

EUR

15:02:35

Euronext Dublin

202106041214209

71

43.01

EUR

15:02:35

Euronext Dublin

202106041220865

49

43

EUR

15:02:45

Euronext Dublin

202106041223425

169

42.98

EUR

15:03:06

Euronext Dublin

202106041225985

45

43

EUR

15:03:29

Euronext Dublin

202106041231617

70

43

EUR

15:03:30

Euronext Dublin

202106041231873

82

43

EUR

15:03:45

Euronext Dublin

202106041232129

28

43

EUR

15:03:45

Euronext Dublin

202106041232385

17

43.03

EUR

15:04:27

Euronext Dublin

202106041235969

1

43.03

EUR

15:04:38

Euronext Dublin

202106041236481

82

43.07

EUR

15:05:18

Euronext Dublin

202106041240321

17

43.07

EUR

15:05:46

Euronext Dublin

202106041240577

13

43.07

EUR

15:05:46

Euronext Dublin

202106041240833

125

43.08

EUR

15:06:02

Euronext Dublin

202106041241601

9

43.07

EUR

15:06:05

Euronext Dublin

202106041242625

100

43.07

EUR

15:06:05

Euronext Dublin

202106041242881

97

43.07

EUR

15:06:05

Euronext Dublin

202106041243137

95

43.04

EUR

15:06:26

Euronext Dublin

202106041249537

125

43.04

EUR

15:07:00

Euronext Dublin

202106041249793

111

43.04

EUR

15:07:00

Euronext Dublin

202106041250049

45

43.04

EUR

15:07:04

Euronext Dublin

202106041250305

64

43.03

EUR

15:07:08

Euronext Dublin

202106041251585

135

43.03

EUR

15:07:08

Euronext Dublin

202106041251841

53

43.02

EUR

15:07:12

Euronext Dublin

202106041252609

28

43.01

EUR

15:07:21

Euronext Dublin

202106041253889

50

43.02

EUR

15:07:43

Euronext Dublin

202106041256705

13

43.02

EUR

15:07:43

Euronext Dublin

202106041256961

124

43.01

EUR

15:07:54

Euronext Dublin

202106041257985

66

43.02

EUR

15:08:12

Euronext Dublin

202106041259009

17

43.01

EUR

15:08:32

Euronext Dublin

202106041259521

125

43.02

EUR

15:09:12

Euronext Dublin

202106041261057

69

43.02

EUR

15:09:12

Euronext Dublin

202106041261313

82

43.02

EUR

15:09:12

Euronext Dublin

202106041261569

125

43.05

EUR

15:09:26

Euronext Dublin

202106041264129

230

43.04

EUR

15:09:26

Euronext Dublin

202106041264385

57

43.04

EUR

15:09:26

Euronext Dublin

202106041266177

64

43.04

EUR

15:10:14

Euronext Dublin

202106041268481

12

43.05

EUR

15:10:15

Euronext Dublin

202106041269505

17

43.05

EUR

15:10:15

Euronext Dublin

202106041269761

32

43.05

EUR

15:10:15

Euronext Dublin

202106041270017

160

43.05

EUR

15:10:54

Euronext Dublin

202106041273089

86

43.05

EUR

15:10:54

Euronext Dublin

202106041273345

100

43.05

EUR

15:10:54

Euronext Dublin

202106041273601

117

43.05

EUR

15:10:54

Euronext Dublin

202106041273857

149

43.05

EUR

15:11:37

Euronext Dublin

202106041276929

116

43.07

EUR

15:12:03

Euronext Dublin

202106041285633

4

43.07

EUR

15:12:03

Euronext Dublin

202106041285889

150

43.07

EUR

15:12:03

Euronext Dublin

202106041286657

18

43.1

EUR

15:13:08

Euronext Dublin

202106041296897

63

43.1

EUR

15:13:12

Euronext Dublin

202106041297153

95

43.1

EUR

15:13:22

Euronext Dublin

202106041297409

80

43.1

EUR

15:14:14

Euronext Dublin

202106041304065

50

43.1

EUR

15:14:14

Euronext Dublin

202106041304321

82

43.1

EUR

15:14:14

Euronext Dublin

202106041304577

25

43.1

EUR

15:14:37

Euronext Dublin

202106041306369

191

43.1

EUR

15:14:37

Euronext Dublin

202106041306625

125

43.1

EUR

15:14:37

Euronext Dublin

202106041306881

227

43.09

EUR

15:14:55

Euronext Dublin

202106041308417

88

43.09

EUR

15:14:55

Euronext Dublin

202106041308929

86

43.09

EUR

15:14:55

Euronext Dublin

202106041309185

15

43.08

EUR

15:15:05

Euronext Dublin

202106041312257

31

43.08

EUR

15:15:05

Euronext Dublin

202106041312513

46

43.07

EUR

15:15:12

Euronext Dublin

202106041314817

93

43.06

EUR

15:15:24

Euronext Dublin

202106041316609

47

43.05

EUR

15:15:32

Euronext Dublin

202106041319169

237

43.03

EUR

15:16:19

Euronext Dublin

202106041330945

94

43.03

EUR

15:16:19

Euronext Dublin

202106041332993

125

43.05

EUR

15:17:24

Euronext Dublin

202106041337857

11

43.05

EUR

15:17:24

Euronext Dublin

202106041338113

71

43.05

EUR

15:17:25

Euronext Dublin

202106041338369

165

43.04

EUR

15:17:27

Euronext Dublin

202106041339905

63

43.04

EUR

15:17:27

Euronext Dublin

202106041340417

49

43.02

EUR

15:17:34

Euronext Dublin

202106041342977

97

43.02

EUR

15:18:00

Euronext Dublin

202106041343745

14

43.03

EUR

15:18:02

Euronext Dublin

202106041346049

31

43.03

EUR

15:18:13

Euronext Dublin

202106041347329

82

43.04

EUR

15:18:21

Euronext Dublin

202106041348609

30

43.03

EUR

15:19:04

Euronext Dublin

202106041351937

89

43.03

EUR

15:19:04

Euronext Dublin

202106041352193

115

43.02

EUR

15:19:04

Euronext Dublin

202106041353729

115

43.02

EUR

15:19:04

Euronext Dublin

202106041353985

71

43.03

EUR

15:19:13

Euronext Dublin

202106041355521

68

43.03

EUR

15:19:17

Euronext Dublin

202106041355777

76

43.03

EUR

15:19:29

Euronext Dublin

202106041356801

113

43.03

EUR

15:19:41

Euronext Dublin

202106041357057

12

43.03

EUR

15:19:43

Euronext Dublin

202106041357313

36

43.03

EUR

15:19:43

Euronext Dublin

202106041357569

46

43.03

EUR

15:19:43

Euronext Dublin

202106041357825

50

43.04

EUR

15:20:00

Euronext Dublin

202106041358593

13

43.04

EUR

15:20:00

Euronext Dublin

202106041358849

21

43.04

EUR

15:20:00

Euronext Dublin

202106041359105

27

43.02

EUR

15:20:04

Euronext Dublin

202106041361921

157

43.02

EUR

15:20:04

Euronext Dublin

202106041362177

75

43.03

EUR

15:20:04

Euronext Dublin

202106041363457

67

43.03

EUR

15:20:33

Euronext Dublin

202106041370625

61

43.03

EUR

15:20:33

Euronext Dublin

202106041370881

16

43.03

EUR

15:20:33

Euronext Dublin

202106041371137

71

43.02

EUR

15:20:44

Euronext Dublin

202106041372417

56

43.02

EUR

15:20:44

Euronext Dublin

202106041372673

79

43.02

EUR

15:20:44

Euronext Dublin

202106041374209

96

43.01

EUR

15:21:00

Euronext Dublin

202106041375489

114

43.01

EUR

15:21:12

Euronext Dublin

202106041377025

25

43.03

EUR

15:21:20

Euronext Dublin

202106041381633

68

43.03

EUR

15:21:20

Euronext Dublin

202106041381889

158

43.04

EUR

15:21:50

Euronext Dublin

202106041385217

125

43.04

EUR

15:21:50

Euronext Dublin

202106041385473

113

43.03

EUR

15:22:03

Euronext Dublin

202106041385729

53

43.02

EUR

15:22:12

Euronext Dublin

202106041386753

31

43.01

EUR

15:22:14

Euronext Dublin

202106041387265

18

43.02

EUR

15:22:23

Euronext Dublin

202106041388033

46

43.01

EUR

15:22:36

Euronext Dublin

202106041389569

56

43.01

EUR

15:22:36

Euronext Dublin

202106041389825

172

43.03

EUR

15:23:33

Euronext Dublin

202106041391361

82

43.03

EUR

15:23:33

Euronext Dublin

202106041391617

25

43.03

EUR

15:23:33

Euronext Dublin

202106041391873

62

43.03

EUR

15:23:33

Euronext Dublin

202106041392129

7

43.03

EUR

15:23:33

Euronext Dublin

202106041392385

50

43.05

EUR

15:23:55

Euronext Dublin

202106041394433

81

43.05

EUR

15:23:55

Euronext Dublin

202106041394689

1

43.05

EUR

15:23:58

Euronext Dublin

202106041394945

24

43.05

EUR

15:23:58

Euronext Dublin

202106041395201

69

43.06

EUR

15:24:25

Euronext Dublin

202106041399809

69

43.07

EUR

15:24:29

Euronext Dublin

202106041401857

51

43.07

EUR

15:24:36

Euronext Dublin

202106041402113

234

43.05

EUR

15:24:54

Euronext Dublin

202106041402881

100

43.05

EUR

15:24:54

Euronext Dublin

202106041406977

122

43.05

EUR

15:24:54

Euronext Dublin

202106041407233

98

43.05

EUR

15:24:54

Euronext Dublin

202106041407489

63

43.04

EUR

15:25:00

Euronext Dublin

202106041408257

47

43.05

EUR

15:25:28

Euronext Dublin

202106041409025

19

43.05

EUR

15:25:28

Euronext Dublin

202106041410817

88

43.08

EUR

15:25:34

Euronext Dublin

202106041416449

57

43.11

EUR

15:26:10

Euronext Dublin

202106041422081

63

43.11

EUR

15:26:10

Euronext Dublin

202106041422337

48

43.11

EUR

15:26:16

Euronext Dublin

202106041422593

296

43.1

EUR

15:26:20

Euronext Dublin

202106041422849

47

43.08

EUR

15:26:20

Euronext Dublin

202106041428225

47

43.08

EUR

15:26:27

Euronext Dublin

202106041428737

59

43.08

EUR

15:26:40

Euronext Dublin

202106041437697

50

43.08

EUR

15:26:40

Euronext Dublin

202106041439233

133

43.09

EUR

15:27:40

Euronext Dublin

202106041458433

59

43.13

EUR

15:28:11

Euronext Dublin

202106041464065

63

43.13

EUR

15:28:12

Euronext Dublin

202106041464321

2

43.13

EUR

15:28:12

Euronext Dublin

202106041464577

77

43.13

EUR

15:28:12

Euronext Dublin

202106041464833

71

43.14

EUR

15:28:18

Euronext Dublin

202106041466369

65

43.14

EUR

15:28:34

Euronext Dublin

202106041467649

3

43.14

EUR

15:28:35

Euronext Dublin

202106041467905

73

43.14

EUR

15:28:36

Euronext Dublin

202106041468161

270

43.12

EUR

15:28:42

Euronext Dublin

202106041470721

122

43.12

EUR

15:28:42

Euronext Dublin

202106041471745

4

43.12

EUR

15:28:42

Euronext Dublin

202106041472001

18

43.1

EUR

15:28:57

Euronext Dublin

202106041472513

68

43.1

EUR

15:28:57

Euronext Dublin

202106041472769

67

43.11

EUR

15:29:28

Euronext Dublin

202106041479681

15

43.11

EUR

15:29:29

Euronext Dublin

202106041479937

163

43.09

EUR

15:29:41

Euronext Dublin

202106041481985

84

43.09

EUR

15:29:47

Euronext Dublin

202106041483777

70

43.09

EUR

15:30:13

Euronext Dublin

202106041484801

32

43.09

EUR

15:30:13

Euronext Dublin

202106041485057

125

43.11

EUR

15:31:08

Euronext Dublin

202106041493505

6

43.11

EUR

15:31:08

Euronext Dublin

202106041493761

76

43.11

EUR

15:31:09

Euronext Dublin

202106041494017

53

43.11

EUR

15:31:25

Euronext Dublin

202106041494273

126

43.1

EUR

15:31:31

Euronext Dublin

202106041495553

55

43.1

EUR

15:31:31

Euronext Dublin

202106041495809

66

43.1

EUR

15:31:31

Euronext Dublin

202106041496577

125

43.09

EUR

15:32:32

Euronext Dublin

202106041501441

54

43.09

EUR

15:32:32

Euronext Dublin

202106041501697

158

43.09

EUR

15:33:19

Euronext Dublin

202106041504257

122

43.09

EUR

15:33:19

Euronext Dublin

202106041504513

33

43.09

EUR

15:33:19

Euronext Dublin

202106041504769

45

43.08

EUR

15:33:29

Euronext Dublin

202106041505281

85

43.08

EUR

15:33:29

Euronext Dublin

202106041505537

51

43.08

EUR

15:33:29

Euronext Dublin

202106041508097

32

43.08

EUR

15:34:13

Euronext Dublin

202106041513729

24

43.09

EUR

15:34:31

Euronext Dublin

202106041514497

58

43.09

EUR

15:34:31

Euronext Dublin

202106041514753

70

43.09

EUR

15:34:32

Euronext Dublin

202106041515009

56

43.09

EUR

15:34:35

Euronext Dublin

202106041515265

44

43.09

EUR

15:34:48

Euronext Dublin

202106041517057

47

43.09

EUR

15:34:55

Euronext Dublin

202106041517313

7

43.09

EUR

15:34:58

Euronext Dublin

202106041518593

36

43.1

EUR

15:35:23

Euronext Dublin

202106041520641

125

43.1

EUR

15:35:44

Euronext Dublin

202106041520897

87

43.1

EUR

15:36:05

Euronext Dublin

202106041521921

115

43.1

EUR

15:36:12

Euronext Dublin

202106041522177

154

43.09

EUR

15:36:14

Euronext Dublin

202106041522689

22

43.08

EUR

15:36:42

Euronext Dublin

202106041530113

4

43.09

EUR

15:37:01

Euronext Dublin

202106041531137

22

43.09

EUR

15:37:01

Euronext Dublin

202106041531393

17

43.09

EUR

15:37:01

Euronext Dublin

202106041531649

10

43.09

EUR

15:37:01

Euronext Dublin

202106041531905

44

43.09

EUR

15:37:09

Euronext Dublin

202106041532161

128

43.09

EUR

15:37:36

Euronext Dublin

202106041536769

144

43.09

EUR

15:37:36

Euronext Dublin

202106041537025

62

43.06

EUR

15:38:02

Euronext Dublin

202106041540865

64

43.06

EUR

15:38:03

Euronext Dublin

202106041542145

125

43.08

EUR

15:38:59

Euronext Dublin

202106041548033

255

43.08

EUR

15:39:32

Euronext Dublin

202106041549313

140

43.08

EUR

15:40:21

Euronext Dublin

202106041553153

107

43.08

EUR

15:40:21

Euronext Dublin

202106041553409

167

43.09

EUR

15:41:26

Euronext Dublin

202106041562881

100

43.1

EUR

15:41:26

Euronext Dublin

202106041563137

47

43.09

EUR

15:41:35

Euronext Dublin

202106041565185

44

43.09

EUR

15:42:03

Euronext Dublin

202106041565697

110

43.08

EUR

15:42:23

Euronext Dublin

202106041569281

81

43.07

EUR

15:42:23

Euronext Dublin

202106041573633

106

43.04

EUR

15:42:54

Euronext Dublin

202106041577217

49

43.03

EUR

15:43:00

Euronext Dublin

202106041579009

172

43.03

EUR

15:44:05

Euronext Dublin

202106041584641

70

43.03

EUR

15:44:12

Euronext Dublin

202106041585665

17

43.03

EUR

15:44:12

Euronext Dublin

202106041585921

46

43.03

EUR

15:44:12

Euronext Dublin

202106041586177

55

43.03

EUR

15:44:26

Euronext Dublin

202106041589505

123

43.03

EUR

15:45:03

Euronext Dublin

202106041591297

23

43.04

EUR

15:45:10

Euronext Dublin

202106041593345

10

43.04

EUR

15:45:11

Euronext Dublin

202106041593601

10

43.04

EUR

15:45:12

Euronext Dublin

202106041594113

1

43.04

EUR

15:45:15

Euronext Dublin

202106041594369

69

43.04

EUR

15:45:44

Euronext Dublin

202106041596417

46

43.04

EUR

15:45:45

Euronext Dublin

202106041596673

1

43.04

EUR

15:45:45

Euronext Dublin

202106041596929

82

43.05

EUR

15:46:20

Euronext Dublin

202106041598465

27

43.05

EUR

15:46:39

Euronext Dublin

202106041598721

56

43.05

EUR

15:46:41

Euronext Dublin

202106041598977

49

43.05

EUR

15:46:49

Euronext Dublin

202106041599233

47

43.05

EUR

15:46:58

Euronext Dublin

202106041599489

196

43.04

EUR

15:46:59

Euronext Dublin

202106041601537

29

43.05

EUR

15:47:57

Euronext Dublin

202106041610497

100

43.05

EUR

15:47:57

Euronext Dublin

202106041610753

51

43.06

EUR

15:48:15

Euronext Dublin

202106041611777

47

43.06

EUR

15:48:16

Euronext Dublin

202106041612033

48

43.06

EUR

15:48:22

Euronext Dublin

202106041612289

18

43.08

EUR

15:48:39

Euronext Dublin

202106041616385

166

43.08

EUR

15:48:39

Euronext Dublin

202106041616641

161

43.12

EUR

15:50:29

Euronext Dublin

202106041623041

161

43.12

EUR

15:50:29

Euronext Dublin

202106041623553

163

43.12

EUR

15:50:29

Euronext Dublin

202106041623809

165

43.12

EUR

15:51:30

Euronext Dublin

202106041626113

84

43.12

EUR

15:51:30

Euronext Dublin

202106041627137

137

43.1

EUR

15:52:29

Euronext Dublin

202106041631745

36

43.1

EUR

15:52:29

Euronext Dublin

202106041632001

57

43.09

EUR

15:52:29

Euronext Dublin

202106041633281

46

43.09

EUR

15:52:49

Euronext Dublin

202106041634561

81

43.09

EUR

15:53:13

Euronext Dublin

202106041640193

4

43.09

EUR

15:53:13

Euronext Dublin

202106041640449

1

43.1

EUR

15:53:30

Euronext Dublin

202106041643521

87

43.1

EUR

15:53:30

Euronext Dublin

202106041643777

73

43.09

EUR

15:54:00

Euronext Dublin

202106041646337

58

43.09

EUR

15:54:10

Euronext Dublin

202106041647105

48

43.09

EUR

15:54:47

Euronext Dublin

202106041650689

132

43.08

EUR

15:54:56

Euronext Dublin

202106041653505

126

43.1

EUR

15:56:41

Euronext Dublin

202106041657345

52

43.11

EUR

15:57:20

Euronext Dublin

202106041659137

1

43.11

EUR

15:57:20

Euronext Dublin

202106041659393

144

43.11

EUR

15:57:20

Euronext Dublin

202106041659649

24

43.11

EUR

15:57:24

Euronext Dublin

202106041660673

77

43.11

EUR

15:57:28

Euronext Dublin

202106041660929

53

43.11

EUR

15:57:41

Euronext Dublin

202106041661953

190

43.1

EUR

15:57:46

Euronext Dublin

202106041662977

170

43.12

EUR

15:58:26

Euronext Dublin

202106041667585

19

43.12

EUR

15:59:19

Euronext Dublin

202106041672705

23

43.12

EUR

15:59:19

Euronext Dublin

202106041672961

3

43.12

EUR

15:59:23

Euronext Dublin

202106041673473

47

43.12

EUR

15:59:23

Euronext Dublin

202106041673729

130

43.11

EUR

15:59:28

Euronext Dublin

202106041675009

224

43.12

EUR

16:01:03

Euronext Dublin

202106041689345

57

43.11

EUR

16:01:04

Euronext Dublin

202106041690625

90

43.11

EUR

16:01:04

Euronext Dublin

202106041690881

38

43.11

EUR

16:01:04

Euronext Dublin

202106041691137

46

43.11

EUR

16:01:22

Euronext Dublin

202106041696769

94

43.11

EUR

16:01:44

Euronext Dublin

202106041697281

118

43.11

EUR

16:02:14

Euronext Dublin

202106041699073

39

43.1

EUR

16:02:37

Euronext Dublin

202106041705217

75

43.1

EUR

16:02:37

Euronext Dublin

202106041705473

96

43.1

EUR

16:03:15

Euronext Dublin

202106041710593

86

43.1

EUR

16:03:54

Euronext Dublin

202106041711105

45

43.1

EUR

16:04:00

Euronext Dublin

202106041711361

42

43.1

EUR

16:04:10

Euronext Dublin

202106041712129

34

43.1

EUR

16:04:25

Euronext Dublin

202106041713409

116

43.1

EUR

16:04:25

Euronext Dublin

202106041713665

61

43.1

EUR

16:04:44

Euronext Dublin

202106041713921

125

43.1

EUR

16:06:44

Euronext Dublin

202106041717249

5

43.1

EUR

16:06:44

Euronext Dublin

202106041717505

82

43.1

EUR

16:06:45

Euronext Dublin

202106041717761

3

43.1

EUR

16:06:45

Euronext Dublin

202106041718017

109

43.1

EUR

16:06:45

Euronext Dublin

202106041718273

9

43.1

EUR

16:06:45

Euronext Dublin

202106041718529

102

43.1

EUR

16:06:45

Euronext Dublin

202106041718785

43

43.1

EUR

16:06:47

Euronext Dublin

202106041719041

45

43.1

EUR

16:06:56

Euronext Dublin

202106041719297

43

43.1

EUR

16:07:18

Euronext Dublin

202106041720577

72

43.1

EUR

16:07:28

Euronext Dublin

202106041721089

43

43.1

EUR

16:07:34

Euronext Dublin

202106041721345

39

43.1

EUR

16:07:38

Euronext Dublin

202106041721601

6

43.1

EUR

16:07:38

Euronext Dublin

202106041721857

46

43.1

EUR

16:07:55

Euronext Dublin

202106041722113

20

43.1

EUR

16:07:56

Euronext Dublin

202106041722369

39

43.1

EUR

16:08:16

Euronext Dublin

202106041723393

1

43.1

EUR

16:08:28

Euronext Dublin

202106041723905

225

43.09

EUR

16:09:04

Euronext Dublin

202106041729281

155

43.09

EUR

16:09:47

Euronext Dublin

202106041737729

48

43.09

EUR

16:09:49

Euronext Dublin

202106041740033

49

43.09

EUR

16:10:26

Euronext Dublin

202106041743105

94

43.12

EUR

16:10:52

Euronext Dublin

202106041757185

61

43.12

EUR

16:10:52

Euronext Dublin

202106041757441

74

43.14

EUR

16:11:01

Euronext Dublin

202106041765633

125

43.16

EUR

16:12:23

Euronext Dublin

202106041776385

125

43.16

EUR

16:12:25

Euronext Dublin

202106041776641

122

43.16

EUR

16:12:25

Euronext Dublin

202106041776897

2

43.16

EUR

16:12:25

Euronext Dublin

202106041777153

5

43.16

EUR

16:12:28

Euronext Dublin

202106041777409

82

43.16

EUR

16:12:42

Euronext Dublin

202106041778433

18

43.16

EUR

16:12:46

Euronext Dublin

202106041778689

49

43.16

EUR

16:12:48

Euronext Dublin

202106041778945

141

43.16

EUR

16:13:23

Euronext Dublin

202106041781505

125

43.15

EUR

16:13:23

Euronext Dublin

202106041783553

65

43.15

EUR

16:13:23

Euronext Dublin

202106041783809

28

43.15

EUR

16:13:49

Euronext Dublin

202106041786369

53

43.15

EUR

16:13:59

Euronext Dublin

202106041786625

36

43.15

EUR

16:14:00

Euronext Dublin

202106041786881

3

43.15

EUR

16:14:00

Euronext Dublin

202106041787137

112

43.15

EUR

16:14:36

Euronext Dublin

202106041787649

78

43.14

EUR

16:14:37

Euronext Dublin

202106041789441

77

43.14

EUR

16:14:37

Euronext Dublin

202106041790977

407

43.13

EUR

16:15:18

Euronext Dublin

202106041799681

330

43.13

EUR

16:15:18

Euronext Dublin

202106041799937

330

43.13

EUR

16:15:18

Euronext Dublin

202106041800193

246

43.13

EUR

16:15:19

Euronext Dublin

202106041800449

 

 

 

 

 

 

 

 

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
 
 
POSDKQBDABKDAAK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings