Transaction in Own Shares

RNS Number : 1381X
CRH PLC
30 April 2021
 

 

 

 

 

30th April 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 29th 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: 

99,000



Highest price paid per share:

€39.86



Lowest price paid per share:

€39.34



Volume weighted average price paid:

€39.5601



 

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 10,373,720 of its ordinary shares in treasury which represents 1.305% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,766,618 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

39.5601

99,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

54

39.68

EUR

08:00:40

Euronext Dublin

2021042918433

69

39.68

EUR

08:00:56

Euronext Dublin

2021042919201

55

39.7

EUR

08:01:02

Euronext Dublin

2021042921761

84

39.75

EUR

08:02:17

Euronext Dublin

2021042923041

72

39.74

EUR

08:02:17

Euronext Dublin

2021042925345

5

39.74

EUR

08:02:17

Euronext Dublin

2021042925601

67

39.74

EUR

08:02:17

Euronext Dublin

2021042925857

103

39.74

EUR

08:02:24

Euronext Dublin

2021042927137

80

39.74

EUR

08:02:24

Euronext Dublin

2021042927393

149

39.79

EUR

08:03:01

Euronext Dublin

2021042929697

105

39.8

EUR

08:03:14

Euronext Dublin

2021042933025

150

39.76

EUR

08:04:02

Euronext Dublin

2021042935073

73

39.76

EUR

08:04:02

Euronext Dublin

2021042935329

50

39.73

EUR

08:04:14

Euronext Dublin

2021042936097

113

39.75

EUR

08:05:03

Euronext Dublin

2021042939425

120

39.75

EUR

08:05:03

Euronext Dublin

2021042939681

81

39.74

EUR

08:05:33

Euronext Dublin

2021042940705

22

39.76

EUR

08:05:41

Euronext Dublin

2021042941729

39

39.76

EUR

08:05:43

Euronext Dublin

2021042941985

23

39.76

EUR

08:05:44

Euronext Dublin

2021042942241

39

39.76

EUR

08:05:44

Euronext Dublin

2021042942497

29

39.76

EUR

08:05:47

Euronext Dublin

2021042942753

13

39.76

EUR

08:05:48

Euronext Dublin

2021042943009

22

39.76

EUR

08:05:48

Euronext Dublin

2021042943265

10

39.76

EUR

08:05:48

Euronext Dublin

2021042943521

26

39.76

EUR

08:05:52

Euronext Dublin

2021042943777

29

39.76

EUR

08:05:53

Euronext Dublin

2021042944033

25

39.76

EUR

08:05:54

Euronext Dublin

2021042944289

103

39.75

EUR

08:06:14

Euronext Dublin

2021042946593

12

39.77

EUR

08:07:07

Euronext Dublin

2021042950689

103

39.74

EUR

08:07:28

Euronext Dublin

2021042951457

63

39.74

EUR

08:07:28

Euronext Dublin

2021042952225

174

39.73

EUR

08:08:05

Euronext Dublin

2021042952737

164

39.71

EUR

08:09:05

Euronext Dublin

2021042955041

184

39.71

EUR

08:09:24

Euronext Dublin

2021042957089

94

39.71

EUR

08:09:24

Euronext Dublin

2021042959137

53

39.69

EUR

08:09:34

Euronext Dublin

2021042959649

160

39.65

EUR

08:10:22

Euronext Dublin

2021042960417

123

39.66

EUR

08:10:44

Euronext Dublin

2021042962465

51

39.65

EUR

08:11:14

Euronext Dublin

2021042963489

120

39.65

EUR

08:11:16

Euronext Dublin

2021042965793

95

39.65

EUR

08:11:49

Euronext Dublin

2021042969121

60

39.65

EUR

08:11:49

Euronext Dublin

2021042972705

51

39.65

EUR

08:12:08

Euronext Dublin

2021042974241

51

39.61

EUR

08:12:19

Euronext Dublin

2021042975521

51

39.59

EUR

08:12:31

Euronext Dublin

2021042976289

96

39.57

EUR

08:13:01

Euronext Dublin

2021042983457

51

39.57

EUR

08:13:22

Euronext Dublin

2021042988321

97

39.57

EUR

08:13:52

Euronext Dublin

2021042989857

163

39.53

EUR

08:14:55

Euronext Dublin

2021042991649

51

39.52

EUR

08:15:02

Euronext Dublin

2021042992417

50

39.51

EUR

08:15:20

Euronext Dublin

20210429100609

83

39.52

EUR

08:15:51

Euronext Dublin

20210429104193

163

39.52

EUR

08:15:51

Euronext Dublin

20210429104449

18

39.52

EUR

08:15:51

Euronext Dublin

20210429104705

83

39.52

EUR

08:15:52

Euronext Dublin

20210429104961

80

39.52

EUR

08:15:52

Euronext Dublin

20210429105217

37

39.52

EUR

08:15:52

Euronext Dublin

20210429105473

30

39.52

EUR

08:15:53

Euronext Dublin

20210429105729

53

39.53

EUR

08:17:30

Euronext Dublin

20210429110849

74

39.5

EUR

08:17:31

Euronext Dublin

20210429116225

46

39.49

EUR

08:17:34

Euronext Dublin

20210429117505

85

39.49

EUR

08:18:11

Euronext Dublin

20210429118529

84

39.49

EUR

08:18:24

Euronext Dublin

20210429119553

5

39.49

EUR

08:18:24

Euronext Dublin

20210429119809

247

39.5

EUR

08:18:37

Euronext Dublin

20210429121601

100

39.47

EUR

08:19:14

Euronext Dublin

20210429122369

165

39.47

EUR

08:19:17

Euronext Dublin

20210429122625

44

39.47

EUR

08:19:18

Euronext Dublin

20210429122881

50

39.48

EUR

08:20:25

Euronext Dublin

20210429132097

50

39.48

EUR

08:20:25

Euronext Dublin

20210429132353

41

39.48

EUR

08:20:25

Euronext Dublin

20210429132609

83

39.48

EUR

08:20:25

Euronext Dublin

20210429132865

1

39.47

EUR

08:20:26

Euronext Dublin

20210429133377

55

39.46

EUR

08:20:38

Euronext Dublin

20210429133889

202

39.53

EUR

08:22:03

Euronext Dublin

20210429137473

83

39.53

EUR

08:22:04

Euronext Dublin

20210429138241

50

39.53

EUR

08:22:04

Euronext Dublin

20210429138497

60

39.53

EUR

08:22:04

Euronext Dublin

20210429138753

20

39.53

EUR

08:22:04

Euronext Dublin

20210429139009

4

39.54

EUR

08:22:48

Euronext Dublin

20210429139777

89

39.55

EUR

08:24:38

Euronext Dublin

20210429140545

101

39.55

EUR

08:24:38

Euronext Dublin

20210429140801

50

39.55

EUR

08:24:38

Euronext Dublin

20210429141569

50

39.55

EUR

08:24:38

Euronext Dublin

20210429141825

59

39.55

EUR

08:24:38

Euronext Dublin

20210429142081

33

39.55

EUR

08:24:38

Euronext Dublin

20210429142337

207

39.54

EUR

08:24:43

Euronext Dublin

20210429143105

50

39.54

EUR

08:24:43

Euronext Dublin

20210429143361

84

39.54

EUR

08:24:43

Euronext Dublin

20210429143617

50

39.54

EUR

08:24:43

Euronext Dublin

20210429143873

87

39.54

EUR

08:24:43

Euronext Dublin

20210429144129

25

39.54

EUR

08:24:43

Euronext Dublin

20210429144385

28

39.53

EUR

08:24:51

Euronext Dublin

20210429146433

107

39.53

EUR

08:24:51

Euronext Dublin

20210429146689

50

39.53

EUR

08:24:51

Euronext Dublin

20210429147201

50

39.53

EUR

08:24:51

Euronext Dublin

20210429147457

3

39.53

EUR

08:24:51

Euronext Dublin

20210429147713

246

39.5

EUR

08:26:02

Euronext Dublin

20210429148993

29

39.52

EUR

08:27:11

Euronext Dublin

20210429151041

148

39.52

EUR

08:27:11

Euronext Dublin

20210429151553

113

39.52

EUR

08:27:21

Euronext Dublin

20210429152065

18

39.52

EUR

08:27:21

Euronext Dublin

20210429152321

260

39.54

EUR

08:29:09

Euronext Dublin

20210429154113

83

39.54

EUR

08:29:09

Euronext Dublin

20210429154881

85

39.54

EUR

08:29:09

Euronext Dublin

20210429155137

53

39.52

EUR

08:29:35

Euronext Dublin

20210429156417

97

39.52

EUR

08:30:01

Euronext Dublin

20210429158977

53

39.51

EUR

08:30:09

Euronext Dublin

20210429159233

50

39.51

EUR

08:30:19

Euronext Dublin

20210429160513

119

39.5

EUR

08:31:10

Euronext Dublin

20210429161537

71

39.5

EUR

08:31:10

Euronext Dublin

20210429162305

69

39.5

EUR

08:32:26

Euronext Dublin

20210429164353

100

39.59

EUR

08:38:08

Euronext Dublin

20210429179713

53

39.59

EUR

08:38:21

Euronext Dublin

20210429180225

132

39.59

EUR

08:41:01

Euronext Dublin

20210429186881

50

39.59

EUR

08:41:01

Euronext Dublin

20210429187137

50

39.59

EUR

08:41:01

Euronext Dublin

20210429187393

50

39.59

EUR

08:41:01

Euronext Dublin

20210429187649

99

39.59

EUR

08:41:38

Euronext Dublin

20210429190465

51

39.59

EUR

08:41:38

Euronext Dublin

20210429190721

51

39.57

EUR

08:41:53

Euronext Dublin

20210429191489

96

39.55

EUR

08:43:13

Euronext Dublin

20210429195329

83

39.55

EUR

08:43:13

Euronext Dublin

20210429195585

34

39.55

EUR

08:43:13

Euronext Dublin

20210429195841

46

39.57

EUR

08:44:10

Euronext Dublin

20210429200705

44

39.56

EUR

08:44:17

Euronext Dublin

20210429201473

88

39.56

EUR

08:44:17

Euronext Dublin

20210429201729

83

39.56

EUR

08:44:17

Euronext Dublin

20210429201985

13

39.56

EUR

08:44:17

Euronext Dublin

20210429202241

179

39.57

EUR

08:45:26

Euronext Dublin

20210429206849

50

39.57

EUR

08:45:26

Euronext Dublin

20210429207105

44

39.57

EUR

08:45:26

Euronext Dublin

20210429207361

63

39.55

EUR

08:45:29

Euronext Dublin

20210429208641

50

39.54

EUR

08:45:41

Euronext Dublin

20210429210689

96

39.54

EUR

08:45:54

Euronext Dublin

20210429212737

83

39.54

EUR

08:46:59

Euronext Dublin

20210429213761

47

39.54

EUR

08:46:59

Euronext Dublin

20210429214017

8

39.54

EUR

08:46:59

Euronext Dublin

20210429214273

42

39.54

EUR

08:47:00

Euronext Dublin

20210429214529

47

39.54

EUR

08:47:00

Euronext Dublin

20210429214785

23

39.54

EUR

08:47:00

Euronext Dublin

20210429215041

30

39.58

EUR

08:49:14

Euronext Dublin

20210429216065

92

39.74

EUR

08:59:04

Euronext Dublin

20210429280577

98

39.74

EUR

08:59:22

Euronext Dublin

20210429284417

180

39.72

EUR

09:00:06

Euronext Dublin

20210429290305

215

39.76

EUR

09:01:39

Euronext Dublin

20210429295425

78

39.76

EUR

09:01:39

Euronext Dublin

20210429296705

93

39.77

EUR

09:02:09

Euronext Dublin

20210429302849

18

39.77

EUR

09:02:09

Euronext Dublin

20210429303105

7

39.77

EUR

09:02:09

Euronext Dublin

20210429303361

51

39.76

EUR

09:02:30

Euronext Dublin

20210429306177

51

39.75

EUR

09:02:37

Euronext Dublin

20210429311297

50

39.74

EUR

09:03:00

Euronext Dublin

20210429314113

141

39.74

EUR

09:04:03

Euronext Dublin

20210429315649

50

39.74

EUR

09:04:03

Euronext Dublin

20210429315905

50

39.74

EUR

09:04:03

Euronext Dublin

20210429316161

50

39.72

EUR

09:04:06

Euronext Dublin

20210429318465

52

39.72

EUR

09:04:35

Euronext Dublin

20210429322817

50

39.72

EUR

09:04:48

Euronext Dublin

20210429328449

99

39.73

EUR

09:05:32

Euronext Dublin

20210429330497

51

39.73

EUR

09:05:32

Euronext Dublin

20210429331521

50

39.7

EUR

09:08:58

Euronext Dublin

20210429352513

50

39.66

EUR

09:09:29

Euronext Dublin

20210429366849

53

39.66

EUR

09:09:30

Euronext Dublin

20210429367361

52

39.66

EUR

09:10:09

Euronext Dublin

20210429370689

48

39.65

EUR

09:10:32

Euronext Dublin

20210429372993

45

39.65

EUR

09:10:32

Euronext Dublin

20210429373249

55

39.64

EUR

09:10:58

Euronext Dublin

20210429375809

34

39.64

EUR

09:11:01

Euronext Dublin

20210429376065

32

39.64

EUR

09:11:01

Euronext Dublin

20210429376321

96

39.63

EUR

09:11:06

Euronext Dublin

20210429376577

53

39.63

EUR

09:11:06

Euronext Dublin

20210429376833

500

39.63

EUR

09:11:25

Euronext Dublin

20210429377089

55

39.63

EUR

09:11:38

Euronext Dublin

20210429380929

95

39.62

EUR

09:12:06

Euronext Dublin

20210429384769

83

39.6

EUR

09:12:19

Euronext Dublin

20210429386817

89

39.59

EUR

09:12:45

Euronext Dublin

20210429393985

40

39.58

EUR

09:13:00

Euronext Dublin

20210429396033

10

39.58

EUR

09:13:00

Euronext Dublin

20210429396289

63

39.59

EUR

09:13:44

Euronext Dublin

20210429399617

18

39.59

EUR

09:13:44

Euronext Dublin

20210429399873

89

39.61

EUR

09:14:46

Euronext Dublin

20210429400641

89

39.61

EUR

09:15:27

Euronext Dublin

20210429402689

262

39.65

EUR

09:15:59

Euronext Dublin

20210429405249

231

39.67

EUR

09:16:14

Euronext Dublin

20210429410369

83

39.67

EUR

09:16:14

Euronext Dublin

20210429411393

23

39.67

EUR

09:16:14

Euronext Dublin

20210429411649

54

39.65

EUR

09:16:19

Euronext Dublin

20210429414977

97

39.64

EUR

09:16:43

Euronext Dublin

20210429415745

98

39.61

EUR

09:17:03

Euronext Dublin

20210429420353

135

39.6

EUR

09:17:45

Euronext Dublin

20210429421889

83

39.6

EUR

09:17:45

Euronext Dublin

20210429422145

1

39.6

EUR

09:17:45

Euronext Dublin

20210429422401

204

39.61

EUR

09:18:48

Euronext Dublin

20210429423937

84

39.61

EUR

09:18:49

Euronext Dublin

20210429424449

195

39.61

EUR

09:20:33

Euronext Dublin

20210429426241

83

39.61

EUR

09:20:33

Euronext Dublin

20210429426497

50

39.61

EUR

09:20:33

Euronext Dublin

20210429426753

37

39.61

EUR

09:20:33

Euronext Dublin

20210429427009

75

39.61

EUR

09:20:33

Euronext Dublin

20210429427265

51

39.6

EUR

09:21:04

Euronext Dublin

20210429427777

52

39.56

EUR

09:21:30

Euronext Dublin

20210429429569

184

39.55

EUR

09:22:41

Euronext Dublin

20210429432129

50

39.55

EUR

09:22:41

Euronext Dublin

20210429432385

21

39.55

EUR

09:22:41

Euronext Dublin

20210429432641

106

39.53

EUR

09:23:10

Euronext Dublin

20210429434689

93

39.53

EUR

09:23:27

Euronext Dublin

20210429435457

76

39.52

EUR

09:24:05

Euronext Dublin

20210429437761

304

39.52

EUR

09:25:01

Euronext Dublin

20210429441345

63

39.52

EUR

09:25:01

Euronext Dublin

20210429442369

8

39.52

EUR

09:25:01

Euronext Dublin

20210429442625

21

39.5

EUR

09:25:06

Euronext Dublin

20210429443137

1

39.51

EUR

09:25:26

Euronext Dublin

20210429444417

174

39.52

EUR

09:25:59

Euronext Dublin

20210429445697

65

39.52

EUR

09:25:59

Euronext Dublin

20210429446209

197

39.54

EUR

09:27:12

Euronext Dublin

20210429450049

83

39.54

EUR

09:27:12

Euronext Dublin

20210429450305

100

39.54

EUR

09:27:12

Euronext Dublin

20210429450561

14

39.54

EUR

09:27:12

Euronext Dublin

20210429450817

211

39.57

EUR

09:29:01

Euronext Dublin

20210429451841

330

39.57

EUR

09:29:01

Euronext Dublin

20210429452609

138

39.55

EUR

09:29:42

Euronext Dublin

20210429456193

83

39.55

EUR

09:29:42

Euronext Dublin

20210429456449

6

39.55

EUR

09:29:42

Euronext Dublin

20210429456705

117

39.55

EUR

09:30:47

Euronext Dublin

20210429458241

81

39.54

EUR

09:31:03

Euronext Dublin

20210429458753

60

39.54

EUR

09:31:03

Euronext Dublin

20210429459265

277

39.58

EUR

09:33:11

Euronext Dublin

20210429462849

128

39.58

EUR

09:33:11

Euronext Dublin

20210429463361

165

39.57

EUR

09:34:38

Euronext Dublin

20210429464641

100

39.57

EUR

09:34:38

Euronext Dublin

20210429465665

15

39.57

EUR

09:34:38

Euronext Dublin

20210429465921

54

39.56

EUR

09:35:05

Euronext Dublin

20210429467457

83

39.57

EUR

09:36:48

Euronext Dublin

20210429472833

50

39.57

EUR

09:36:48

Euronext Dublin

20210429473089

50

39.57

EUR

09:36:48

Euronext Dublin

20210429473345

100

39.57

EUR

09:36:48

Euronext Dublin

20210429473601

95

39.57

EUR

09:36:48

Euronext Dublin

20210429473857

89

39.57

EUR

09:36:48

Euronext Dublin

20210429474113

187

39.58

EUR

09:37:28

Euronext Dublin

20210429478465

52

39.57

EUR

09:38:59

Euronext Dublin

20210429488193

130

39.57

EUR

09:39:00

Euronext Dublin

20210429488449

137

39.57

EUR

09:39:03

Euronext Dublin

20210429491265

89

39.57

EUR

09:39:07

Euronext Dublin

20210429491777

1

39.57

EUR

09:39:07

Euronext Dublin

20210429492033

1

39.57

EUR

09:39:21

Euronext Dublin

20210429492289

124

39.57

EUR

09:39:29

Euronext Dublin

20210429495105

52

39.57

EUR

09:39:46

Euronext Dublin

20210429498689

281

39.54

EUR

09:41:35

Euronext Dublin

20210429499457

83

39.54

EUR

09:41:35

Euronext Dublin

20210429499713

50

39.54

EUR

09:41:35

Euronext Dublin

20210429499969

68

39.54

EUR

09:41:35

Euronext Dublin

20210429500225

100

39.52

EUR

09:42:06

Euronext Dublin

20210429502529

51

39.52

EUR

09:42:08

Euronext Dublin

20210429503553

81

39.53

EUR

09:42:32

Euronext Dublin

20210429504321

21

39.53

EUR

09:42:33

Euronext Dublin

20210429504577

69

39.53

EUR

09:42:33

Euronext Dublin

20210429504833

102

39.52

EUR

09:42:43

Euronext Dublin

20210429505089

83

39.52

EUR

09:42:43

Euronext Dublin

20210429505345

202

39.52

EUR

09:44:36

Euronext Dublin

20210429510977

110

39.52

EUR

09:44:53

Euronext Dublin

20210429511233

269

39.56

EUR

09:46:53

Euronext Dublin

20210429512513

102

39.56

EUR

09:46:53

Euronext Dublin

20210429512769

281

39.56

EUR

09:46:53

Euronext Dublin

20210429514817

96

39.53

EUR

09:47:10

Euronext Dublin

20210429517121

144

39.53

EUR

09:48:03

Euronext Dublin

20210429519169

83

39.53

EUR

09:48:03

Euronext Dublin

20210429519681

18

39.53

EUR

09:48:03

Euronext Dublin

20210429519937

96

39.51

EUR

09:48:35

Euronext Dublin

20210429520449

50

39.51

EUR

09:48:35

Euronext Dublin

20210429521217

8

39.51

EUR

09:48:35

Euronext Dublin

20210429521473

53

39.51

EUR

09:48:44

Euronext Dublin

20210429522241

96

39.51

EUR

09:49:15

Euronext Dublin

20210429524289

52

39.51

EUR

09:49:15

Euronext Dublin

20210429524545

333

39.5

EUR

09:51:09

Euronext Dublin

20210429530945

72

39.5

EUR

09:51:09

Euronext Dublin

20210429531457

29

39.5

EUR

09:51:35

Euronext Dublin

20210429534017

22

39.5

EUR

09:51:35

Euronext Dublin

20210429534273

92

39.49

EUR

09:52:17

Euronext Dublin

20210429537345

212

39.5

EUR

09:54:41

Euronext Dublin

20210429539905

84

39.5

EUR

09:54:41

Euronext Dublin

20210429540929

54

39.5

EUR

09:54:41

Euronext Dublin

20210429541185

130

39.5

EUR

09:55:52

Euronext Dublin

20210429544769

70

39.5

EUR

09:55:52

Euronext Dublin

20210429545025

196

39.52

EUR

10:00:31

Euronext Dublin

20210429551169

140

39.52

EUR

10:00:31

Euronext Dublin

20210429551425

69

39.52

EUR

10:00:31

Euronext Dublin

20210429552193

361

39.52

EUR

10:00:31

Euronext Dublin

20210429552449

144

39.51

EUR

10:01:43

Euronext Dublin

20210429553729

66

39.51

EUR

10:01:43

Euronext Dublin

20210429553985

101

39.51

EUR

10:02:23

Euronext Dublin

20210429554753

51

39.5

EUR

10:02:55

Euronext Dublin

20210429556289

164

39.51

EUR

10:05:34

Euronext Dublin

20210429559361

60

39.51

EUR

10:05:34

Euronext Dublin

20210429559617

50

39.51

EUR

10:05:34

Euronext Dublin

20210429559873

50

39.51

EUR

10:05:34

Euronext Dublin

20210429560129

50

39.51

EUR

10:05:34

Euronext Dublin

20210429560385

35

39.51

EUR

10:05:34

Euronext Dublin

20210429560641

51

39.5

EUR

10:05:41

Euronext Dublin

20210429561665

51

39.47

EUR

10:06:17

Euronext Dublin

20210429565761

51

39.45

EUR

10:06:24

Euronext Dublin

20210429567553

3

39.46

EUR

10:07:07

Euronext Dublin

20210429574209

207

39.5

EUR

10:09:37

Euronext Dublin

20210429579585

60

39.5

EUR

10:09:37

Euronext Dublin

20210429580097

370

39.51

EUR

10:10:17

Euronext Dublin

20210429581633

50

39.51

EUR

10:10:17

Euronext Dublin

20210429581889

50

39.51

EUR

10:10:17

Euronext Dublin

20210429582145

29

39.51

EUR

10:10:17

Euronext Dublin

20210429582401

204

39.49

EUR

10:11:06

Euronext Dublin

20210429585217

68

39.49

EUR

10:11:06

Euronext Dublin

20210429585729

240

39.49

EUR

10:12:40

Euronext Dublin

20210429594689

24

39.49

EUR

10:12:40

Euronext Dublin

20210429594945

50

39.49

EUR

10:12:40

Euronext Dublin

20210429595457

42

39.49

EUR

10:12:57

Euronext Dublin

20210429596737

25

39.49

EUR

10:12:57

Euronext Dublin

20210429596993

109

39.49

EUR

10:12:57

Euronext Dublin

20210429597249

211

39.51

EUR

10:14:26

Euronext Dublin

20210429599297

71

39.51

EUR

10:14:26

Euronext Dublin

20210429599553

60

39.51

EUR

10:14:26

Euronext Dublin

20210429600577

50

39.51

EUR

10:14:26

Euronext Dublin

20210429600833

125

39.51

EUR

10:14:26

Euronext Dublin

20210429601089

26

39.51

EUR

10:14:26

Euronext Dublin

20210429601345

219

39.52

EUR

10:15:43

Euronext Dublin

20210429604929

60

39.52

EUR

10:15:43

Euronext Dublin

20210429605441

50

39.52

EUR

10:15:43

Euronext Dublin

20210429605697

45

39.52

EUR

10:15:43

Euronext Dublin

20210429605953

52

39.55

EUR

10:17:11

Euronext Dublin

20210429613889

296

39.56

EUR

10:18:23

Euronext Dublin

20210429618497

110

39.55

EUR

10:18:57

Euronext Dublin

20210429620545

62

39.55

EUR

10:18:57

Euronext Dublin

20210429620801

209

39.55

EUR

10:20:17

Euronext Dublin

20210429629505

38

39.55

EUR

10:20:18

Euronext Dublin

20210429631041

60

39.55

EUR

10:20:18

Euronext Dublin

20210429631297

41

39.55

EUR

10:20:18

Euronext Dublin

20210429631553

51

39.54

EUR

10:20:30

Euronext Dublin

20210429634881

110

39.57

EUR

10:21:02

Euronext Dublin

20210429666369

144

39.56

EUR

10:23:54

Euronext Dublin

20210429668161

75

39.56

EUR

10:23:54

Euronext Dublin

20210429668417

19

39.56

EUR

10:23:54

Euronext Dublin

20210429668673

50

39.56

EUR

10:23:55

Euronext Dublin

20210429668929

60

39.56

EUR

10:23:55

Euronext Dublin

20210429669185

83

39.56

EUR

10:23:55

Euronext Dublin

20210429669441

89

39.56

EUR

10:23:55

Euronext Dublin

20210429669697

13

39.56

EUR

10:23:55

Euronext Dublin

20210429669953

175

39.56

EUR

10:24:03

Euronext Dublin

20210429670209

60

39.54

EUR

10:25:50

Euronext Dublin

20210429674049

125

39.54

EUR

10:25:50

Euronext Dublin

20210429674305

50

39.54

EUR

10:25:50

Euronext Dublin

20210429674561

50

39.54

EUR

10:25:50

Euronext Dublin

20210429674817

50

39.54

EUR

10:25:50

Euronext Dublin

20210429675073

125

39.55

EUR

10:25:50

Euronext Dublin

20210429675329

5

39.55

EUR

10:25:50

Euronext Dublin

20210429675585

50

39.53

EUR

10:26:12

Euronext Dublin

20210429677121

97

39.53

EUR

10:27:07

Euronext Dublin

20210429681473

277

39.57

EUR

10:30:24

Euronext Dublin

20210429687873

276

39.57

EUR

10:30:42

Euronext Dublin

20210429689665

167

39.57

EUR

10:30:43

Euronext Dublin

20210429691969

171

39.56

EUR

10:31:51

Euronext Dublin

20210429696321

199

39.54

EUR

10:32:55

Euronext Dublin

20210429699137

201

39.56

EUR

10:33:57

Euronext Dublin

20210429702977

2

39.56

EUR

10:34:11

Euronext Dublin

20210429703745

48

39.56

EUR

10:34:15

Euronext Dublin

20210429704001

90

39.56

EUR

10:34:52

Euronext Dublin

20210429705537

102

39.55

EUR

10:35:08

Euronext Dublin

20210429706561

24

39.56

EUR

10:35:35

Euronext Dublin

20210429708865

67

39.56

EUR

10:35:35

Euronext Dublin

20210429709121

212

39.56

EUR

10:37:49

Euronext Dublin

20210429717569

50

39.56

EUR

10:37:49

Euronext Dublin

20210429718849

50

39.56

EUR

10:37:49

Euronext Dublin

20210429719105

50

39.56

EUR

10:37:49

Euronext Dublin

20210429719361

16

39.56

EUR

10:37:49

Euronext Dublin

20210429719617

91

39.55

EUR

10:38:41

Euronext Dublin

20210429720897

68

39.55

EUR

10:38:41

Euronext Dublin

20210429722177

97

39.54

EUR

10:39:18

Euronext Dublin

20210429724225

173

39.53

EUR

10:40:12

Euronext Dublin

20210429725505

187

39.53

EUR

10:42:01

Euronext Dublin

20210429729601

50

39.53

EUR

10:42:01

Euronext Dublin

20210429729857

13

39.53

EUR

10:42:01

Euronext Dublin

20210429730113

188

39.5

EUR

10:43:36

Euronext Dublin

20210429736257

50

39.49

EUR

10:43:42

Euronext Dublin

20210429737793

144

39.46

EUR

10:44:56

Euronext Dublin

20210429739841

95

39.44

EUR

10:45:28

Euronext Dublin

20210429742657

60

39.46

EUR

10:45:45

Euronext Dublin

20210429748801

183

39.45

EUR

10:47:00

Euronext Dublin

20210429754177

104

39.43

EUR

10:47:39

Euronext Dublin

20210429755969

52

39.42

EUR

10:47:51

Euronext Dublin

20210429758017

115

39.42

EUR

10:48:54

Euronext Dublin

20210429758785

60

39.42

EUR

10:48:54

Euronext Dublin

20210429759041

200

39.44

EUR

10:49:49

Euronext Dublin

20210429762113

50

39.44

EUR

10:49:49

Euronext Dublin

20210429762369

60

39.44

EUR

10:49:49

Euronext Dublin

20210429762625

74

39.44

EUR

10:49:49

Euronext Dublin

20210429762881

79

39.44

EUR

10:49:49

Euronext Dublin

20210429763137

357

39.44

EUR

10:49:49

Euronext Dublin

20210429763393

159

39.44

EUR

10:49:49

Euronext Dublin

20210429763649

21

39.44

EUR

10:49:49

Euronext Dublin

20210429763905

45

39.44

EUR

10:50:41

Euronext Dublin

20210429764161

30

39.44

EUR

10:50:42

Euronext Dublin

20210429764417

39

39.44

EUR

10:50:42

Euronext Dublin

20210429764673

2

39.44

EUR

10:50:42

Euronext Dublin

20210429765185

87

39.47

EUR

10:51:37

Euronext Dublin

20210429768513

233

39.47

EUR

10:51:46

Euronext Dublin

20210429769281

353

39.49

EUR

10:54:28

Euronext Dublin

20210429772353

261

39.51

EUR

10:54:42

Euronext Dublin

20210429775681

50

39.51

EUR

10:54:45

Euronext Dublin

20210429775937

175

39.5

EUR

10:55:19

Euronext Dublin

20210429776449

220

39.5

EUR

10:55:19

Euronext Dublin

20210429776705

3

39.5

EUR

10:55:19

Euronext Dublin

20210429776961

110

39.5

EUR

10:56:03

Euronext Dublin

20210429777985

437

39.49

EUR

10:56:31

Euronext Dublin

20210429778753

50

39.49

EUR

10:56:31

Euronext Dublin

20210429779777

50

39.49

EUR

10:56:31

Euronext Dublin

20210429780033

125

39.49

EUR

10:56:31

Euronext Dublin

20210429780289

50

39.49

EUR

10:56:31

Euronext Dublin

20210429780545

46

39.49

EUR

10:56:31

Euronext Dublin

20210429780801

14

39.49

EUR

10:56:31

Euronext Dublin

20210429781825

83

39.49

EUR

10:56:31

Euronext Dublin

20210429782081

89

39.49

EUR

10:56:31

Euronext Dublin

20210429782337

17

39.49

EUR

10:56:31

Euronext Dublin

20210429782593

92

39.49

EUR

10:56:58

Euronext Dublin

20210429784129

215

39.46

EUR

10:58:42

Euronext Dublin

20210429787201

50

39.46

EUR

10:58:42

Euronext Dublin

20210429787457

50

39.46

EUR

10:58:42

Euronext Dublin

20210429787713

59

39.46

EUR

10:58:42

Euronext Dublin

20210429787969

180

39.46

EUR

10:59:30

Euronext Dublin

20210429788993

92

39.45

EUR

11:00:00

Euronext Dublin

20210429790529

178

39.5

EUR

11:04:44

Euronext Dublin

20210429803329

50

39.5

EUR

11:04:44

Euronext Dublin

20210429803585

50

39.5

EUR

11:04:44

Euronext Dublin

20210429803841

50

39.5

EUR

11:04:44

Euronext Dublin

20210429804097

60

39.5

EUR

11:04:44

Euronext Dublin

20210429804353

63

39.5

EUR

11:04:44

Euronext Dublin

20210429804609

125

39.5

EUR

11:04:44

Euronext Dublin

20210429804865

24

39.5

EUR

11:04:44

Euronext Dublin

20210429805121

89

39.5

EUR

11:04:44

Euronext Dublin

20210429805377

50

39.5

EUR

11:04:44

Euronext Dublin

20210429805633

50

39.5

EUR

11:04:44

Euronext Dublin

20210429805889

50

39.5

EUR

11:04:44

Euronext Dublin

20210429806145

5

39.5

EUR

11:04:44

Euronext Dublin

20210429806401

51

39.49

EUR

11:04:45

Euronext Dublin

20210429806913

99

39.48

EUR

11:09:03

Euronext Dublin

20210429828417

106

39.47

EUR

11:09:32

Euronext Dublin

20210429832769

59

39.47

EUR

11:09:32

Euronext Dublin

20210429833025

61

39.47

EUR

11:10:41

Euronext Dublin

20210429834561

40

39.47

EUR

11:10:41

Euronext Dublin

20210429834817

35

39.49

EUR

11:11:34

Euronext Dublin

20210429836353

69

39.49

EUR

11:12:08

Euronext Dublin

20210429836609

53

39.52

EUR

11:14:29

Euronext Dublin

20210429840705

65

39.52

EUR

11:14:47

Euronext Dublin

20210429843521

517

39.53

EUR

11:15:40

Euronext Dublin

20210429850945

50

39.53

EUR

11:15:40

Euronext Dublin

20210429852993

50

39.53

EUR

11:15:40

Euronext Dublin

20210429853249

60

39.53

EUR

11:15:40

Euronext Dublin

20210429853505

66

39.53

EUR

11:15:40

Euronext Dublin

20210429853761

41

39.53

EUR

11:15:40

Euronext Dublin

20210429854017

102

39.52

EUR

11:16:12

Euronext Dublin

20210429860161

79

39.5

EUR

11:17:17

Euronext Dublin

20210429862977

24

39.5

EUR

11:17:17

Euronext Dublin

20210429863233

75

39.5

EUR

11:17:17

Euronext Dublin

20210429864257

51

39.48

EUR

11:17:34

Euronext Dublin

20210429865025

8

39.48

EUR

11:18:00

Euronext Dublin

20210429868609

82

39.48

EUR

11:18:00

Euronext Dublin

20210429868865

90

39.48

EUR

11:18:47

Euronext Dublin

20210429870657

53

39.47

EUR

11:19:39

Euronext Dublin

20210429872961

47

39.47

EUR

11:19:39

Euronext Dublin

20210429873217

50

39.47

EUR

11:19:39

Euronext Dublin

20210429874753

50

39.47

EUR

11:20:09

Euronext Dublin

20210429875777

120

39.47

EUR

11:21:14

Euronext Dublin

20210429880897

51

39.46

EUR

11:21:27

Euronext Dublin

20210429883457

98

39.43

EUR

11:22:27

Euronext Dublin

20210429892673

81

39.45

EUR

11:24:25

Euronext Dublin

20210429897793

50

39.45

EUR

11:24:25

Euronext Dublin

20210429898561

46

39.45

EUR

11:24:25

Euronext Dublin

20210429898817

69

39.49

EUR

11:26:23

Euronext Dublin

20210429905729

246

39.49

EUR

11:26:23

Euronext Dublin

20210429905985

50

39.5

EUR

11:28:38

Euronext Dublin

20210429911105

19

39.5

EUR

11:28:38

Euronext Dublin

20210429911361

14

39.5

EUR

11:28:40

Euronext Dublin

20210429911617

64

39.5

EUR

11:28:40

Euronext Dublin

20210429911873

71

39.5

EUR

11:29:27

Euronext Dublin

20210429912129

290

39.49

EUR

11:29:30

Euronext Dublin

20210429913153

50

39.48

EUR

11:29:31

Euronext Dublin

20210429915201

60

39.48

EUR

11:29:31

Euronext Dublin

20210429915457

4

39.48

EUR

11:29:31

Euronext Dublin

20210429915713

110

39.47

EUR

11:30:21

Euronext Dublin

20210429920577

50

39.47

EUR

11:30:21

Euronext Dublin

20210429921089

13

39.47

EUR

11:30:21

Euronext Dublin

20210429921345

55

39.47

EUR

11:33:43

Euronext Dublin

20210429925953

125

39.47

EUR

11:33:43

Euronext Dublin

20210429926209

229

39.47

EUR

11:33:43

Euronext Dublin

20210429926465

50

39.47

EUR

11:33:43

Euronext Dublin

20210429927745

50

39.47

EUR

11:33:43

Euronext Dublin

20210429928001

60

39.47

EUR

11:33:43

Euronext Dublin

20210429928257

125

39.47

EUR

11:33:43

Euronext Dublin

20210429928513

20

39.47

EUR

11:33:43

Euronext Dublin

20210429928769

210

39.52

EUR

11:38:50

Euronext Dublin

20210429947713

260

39.52

EUR

11:38:50

Euronext Dublin

20210429948225

60

39.52

EUR

11:38:50

Euronext Dublin

20210429948481

7

39.53

EUR

11:39:34

Euronext Dublin

20210429949249

110

39.53

EUR

11:40:26

Euronext Dublin

20210429949761

98

39.53

EUR

11:40:26

Euronext Dublin

20210429950017

216

39.52

EUR

11:41:12

Euronext Dublin

20210429950785

108

39.52

EUR

11:41:12

Euronext Dublin

20210429951809

50

39.51

EUR

11:41:32

Euronext Dublin

20210429952321

359

39.55

EUR

11:47:21

Euronext Dublin

20210429965889

60

39.55

EUR

11:47:21

Euronext Dublin

20210429966657

50

39.55

EUR

11:47:21

Euronext Dublin

20210429966913

125

39.55

EUR

11:47:21

Euronext Dublin

20210429967169

50

39.55

EUR

11:47:21

Euronext Dublin

20210429967425

50

39.55

EUR

11:47:21

Euronext Dublin

20210429967681

25

39.55

EUR

11:47:21

Euronext Dublin

20210429967937

85

39.55

EUR

11:47:21

Euronext Dublin

20210429968193

385

39.56

EUR

11:54:00

Euronext Dublin

20210429981761

125

39.54

EUR

11:54:00

Euronext Dublin

20210429987393

60

39.54

EUR

11:54:00

Euronext Dublin

20210429987649

50

39.54

EUR

11:54:00

Euronext Dublin

20210429987905

22

39.54

EUR

11:54:00

Euronext Dublin

20210429988161

56

39.54

EUR

11:54:00

Euronext Dublin

20210429988417

50

39.52

EUR

11:54:21

Euronext Dublin

20210429992257

102

39.53

EUR

11:55:09

Euronext Dublin

20210429998913

50

39.53

EUR

11:55:26

Euronext Dublin

202104291000193

176

39.53

EUR

12:00:54

Euronext Dublin

202104291019649

286

39.53

EUR

12:00:54

Euronext Dublin

202104291020161

51

39.52

EUR

12:01:06

Euronext Dublin

202104291021697

75

39.54

EUR

12:02:53

Euronext Dublin

202104291024257

142

39.53

EUR

12:03:09

Euronext Dublin

202104291026561

169

39.53

EUR

12:03:09

Euronext Dublin

202104291026817

58

39.53

EUR

12:03:09

Euronext Dublin

202104291028097

16

39.54

EUR

12:26:58

Euronext Dublin

202104291106945

34

39.54

EUR

12:26:58

Euronext Dublin

202104291107201

206

39.54

EUR

12:32:16

Euronext Dublin

202104291125633

50

39.54

EUR

12:32:16

Euronext Dublin

202104291126657

60

39.54

EUR

12:32:16

Euronext Dublin

202104291126913

24

39.54

EUR

12:32:16

Euronext Dublin

202104291127169

50

39.6

EUR

13:08:10

Euronext Dublin

202104291275905

50

39.59

EUR

13:08:40

Euronext Dublin

202104291278209

98

39.58

EUR

13:09:29

Euronext Dublin

202104291283073

1

39.6

EUR

13:10:14

Euronext Dublin

202104291285633

21

39.6

EUR

13:10:14

Euronext Dublin

202104291285889

6

39.6

EUR

13:10:15

Euronext Dublin

202104291286401

75

39.59

EUR

13:11:11

Euronext Dublin

202104291287681

14

39.59

EUR

13:11:12

Euronext Dublin

202104291287937

100

39.59

EUR

13:12:08

Euronext Dublin

202104291288193

56

39.6

EUR

13:13:20

Euronext Dublin

202104291291009

56

39.6

EUR

13:13:59

Euronext Dublin

202104291291265

50

39.6

EUR

13:13:59

Euronext Dublin

202104291291521

47

39.6

EUR

13:14:04

Euronext Dublin

202104291291777

306

39.59

EUR

13:15:00

Euronext Dublin

202104291294593

50

39.59

EUR

13:15:01

Euronext Dublin

202104291294849

50

39.59

EUR

13:15:01

Euronext Dublin

202104291295105

50

39.59

EUR

13:15:01

Euronext Dublin

202104291295361

60

39.59

EUR

13:15:01

Euronext Dublin

202104291295617

43

39.59

EUR

13:15:01

Euronext Dublin

202104291295873

102

39.58

EUR

13:15:28

Euronext Dublin

202104291297921

99

39.57

EUR

13:16:26

Euronext Dublin

202104291299457

71

39.57

EUR

13:16:33

Euronext Dublin

202104291307137

51

39.56

EUR

13:16:54

Euronext Dublin

202104291312001

102

39.57

EUR

13:18:41

Euronext Dublin

202104291321985

96

39.57

EUR

13:18:59

Euronext Dublin

202104291323521

47

39.6

EUR

13:20:55

Euronext Dublin

202104291329921

86

39.58

EUR

13:21:03

Euronext Dublin

202104291336577

158

39.58

EUR

13:21:04

Euronext Dublin

202104291336833

59

39.58

EUR

13:21:04

Euronext Dublin

202104291337345

50

39.58

EUR

13:21:04

Euronext Dublin

202104291337601

21

39.57

EUR

13:21:08

Euronext Dublin

202104291340417

51

39.58

EUR

13:21:13

Euronext Dublin

202104291341185

94

39.6

EUR

13:25:07

Euronext Dublin

202104291351937

110

39.6

EUR

13:25:07

Euronext Dublin

202104291352193

28

39.6

EUR

13:25:07

Euronext Dublin

202104291352449

273

39.6

EUR

13:26:14

Euronext Dublin

202104291354241

47

39.6

EUR

13:26:14

Euronext Dublin

202104291355265

50

39.6

EUR

13:26:14

Euronext Dublin

202104291355521

60

39.6

EUR

13:26:14

Euronext Dublin

202104291355777

89

39.6

EUR

13:26:14

Euronext Dublin

202104291356033

50

39.6

EUR

13:26:14

Euronext Dublin

202104291356289

32

39.6

EUR

13:26:14

Euronext Dublin

202104291356545

51

39.58

EUR

13:26:54

Euronext Dublin

202104291357569

50

39.57

EUR

13:27:00

Euronext Dublin

202104291361665

178

39.57

EUR

13:29:13

Euronext Dublin

202104291368321

157

39.57

EUR

13:30:11

Euronext Dublin

202104291369601

112

39.57

EUR

13:30:44

Euronext Dublin

202104291372929

50

39.57

EUR

13:30:57

Euronext Dublin

202104291374465

51

39.56

EUR

13:31:28

Euronext Dublin

202104291377793

20

39.56

EUR

13:32:19

Euronext Dublin

202104291380097

50

39.56

EUR

13:32:19

Euronext Dublin

202104291380353

21

39.56

EUR

13:32:19

Euronext Dublin

202104291380609

50

39.56

EUR

13:32:19

Euronext Dublin

202104291381633

8

39.56

EUR

13:32:19

Euronext Dublin

202104291381889

50

39.56

EUR

13:32:55

Euronext Dublin

202104291382913

35

39.58

EUR

13:34:41

Euronext Dublin

202104291389313

181

39.57

EUR

13:35:02

Euronext Dublin

202104291390337

185

39.56

EUR

13:35:53

Euronext Dublin

202104291394689

50

39.55

EUR

13:35:53

Euronext Dublin

202104291397249

28

39.55

EUR

13:35:53

Euronext Dublin

202104291397505

901

39.45

EUR

13:35:56

Euronext Dublin

202104291423873

99

39.45

EUR

13:35:56

Euronext Dublin

202104291424129

50

39.46

EUR

13:36:07

Euronext Dublin

202104291441537

2

39.46

EUR

13:36:07

Euronext Dublin

202104291441793

59

39.45

EUR

13:36:18

Euronext Dublin

202104291453313

93

39.44

EUR

13:36:19

Euronext Dublin

202104291453825

125

39.44

EUR

13:36:19

Euronext Dublin

202104291454081

50

39.44

EUR

13:36:19

Euronext Dublin

202104291454337

46

39.44

EUR

13:36:19

Euronext Dublin

202104291454593

383

39.4

EUR

13:36:20

Euronext Dublin

202104291457665

617

39.4

EUR

13:36:20

Euronext Dublin

202104291457921

125

39.4

EUR

13:36:25

Euronext Dublin

202104291468161

68

39.4

EUR

13:36:25

Euronext Dublin

202104291468417

154

39.35

EUR

13:36:27

Euronext Dublin

202104291477121

46

39.35

EUR

13:36:27

Euronext Dublin

202104291477377

807

39.35

EUR

13:36:27

Euronext Dublin

202104291477633

60

39.35

EUR

13:36:27

Euronext Dublin

202104291478145

84

39.35

EUR

13:36:27

Euronext Dublin

202104291480961

92

39.36

EUR

13:36:27

Euronext Dublin

202104291481473

1

39.36

EUR

13:36:27

Euronext Dublin

202104291481729

557

39.35

EUR

13:36:27

Euronext Dublin

202104291481985

292

39.35

EUR

13:36:27

Euronext Dublin

202104291482241

76

39.44

EUR

13:37:21

Euronext Dublin

202104291507841

112

39.44

EUR

13:37:22

Euronext Dublin

202104291508097

50

39.43

EUR

13:37:22

Euronext Dublin

202104291509633

5

39.43

EUR

13:37:22

Euronext Dublin

202104291509889

204

39.47

EUR

13:38:59

Euronext Dublin

202104291514241

5

39.5

EUR

13:39:03

Euronext Dublin

202104291523201

54

39.5

EUR

13:40:01

Euronext Dublin

202104291528833

59

39.5

EUR

13:40:53

Euronext Dublin

202104291535745

73

39.5

EUR

13:40:53

Euronext Dublin

202104291536001

50

39.49

EUR

13:40:53

Euronext Dublin

202104291537537

20

39.5

EUR

13:40:53

Euronext Dublin

202104291537793

51

39.49

EUR

13:41:12

Euronext Dublin

202104291539329

53

39.49

EUR

13:41:21

Euronext Dublin

202104291540097

93

39.49

EUR

13:41:49

Euronext Dublin

202104291542401

51

39.34

EUR

13:41:56

Euronext Dublin

202104291563905

93

39.37

EUR

13:42:29

Euronext Dublin

202104291569025

150

39.4

EUR

13:43:23

Euronext Dublin

202104291573889

50

39.4

EUR

13:43:23

Euronext Dublin

202104291575425

10

39.4

EUR

13:43:23

Euronext Dublin

202104291575681

3

39.42

EUR

13:44:11

Euronext Dublin

202104291577217

18

39.41

EUR

13:44:27

Euronext Dublin

202104291579009

261

39.45

EUR

13:45:40

Euronext Dublin

202104291583361

50

39.45

EUR

13:45:40

Euronext Dublin

202104291583617

60

39.45

EUR

13:45:40

Euronext Dublin

202104291583873

89

39.45

EUR

13:45:40

Euronext Dublin

202104291584129

50

39.45

EUR

13:45:40

Euronext Dublin

202104291584385

42

39.45

EUR

13:45:40

Euronext Dublin

202104291584641

95

39.44

EUR

13:47:00

Euronext Dublin

202104291587201

84

39.44

EUR

13:47:00

Euronext Dublin

202104291587457

93

39.44

EUR

13:47:00

Euronext Dublin

202104291589505

45

39.45

EUR

13:49:00

Euronext Dublin

202104291592577

35

39.45

EUR

13:49:03

Euronext Dublin

202104291592833

41

39.45

EUR

13:49:19

Euronext Dublin

202104291594625

63

39.45

EUR

13:49:19

Euronext Dublin

202104291594881

87

39.45

EUR

13:49:20

Euronext Dublin

202104291595393

52

39.45

EUR

13:49:22

Euronext Dublin

202104291595905

48

39.45

EUR

13:49:23

Euronext Dublin

202104291596161

1

39.45

EUR

13:49:23

Euronext Dublin

202104291596417

8

39.44

EUR

13:49:29

Euronext Dublin

202104291597441

130

39.44

EUR

13:49:29

Euronext Dublin

202104291597697

94

39.45

EUR

13:49:55

Euronext Dublin

202104291612033

171

39.44

EUR

13:51:22

Euronext Dublin

202104291614593

75

39.47

EUR

13:51:30

Euronext Dublin

202104291622785

99

39.46

EUR

13:52:09

Euronext Dublin

202104291629697

165

39.45

EUR

13:53:45

Euronext Dublin

202104291634305

50

39.45

EUR

13:53:45

Euronext Dublin

202104291636097

16

39.45

EUR

13:53:45

Euronext Dublin

202104291636353

51

39.44

EUR

13:54:25

Euronext Dublin

202104291638401

255

39.43

EUR

13:56:48

Euronext Dublin

202104291647105

50

39.43

EUR

13:56:48

Euronext Dublin

202104291647361

50

39.43

EUR

13:56:48

Euronext Dublin

202104291647617

50

39.43

EUR

13:56:48

Euronext Dublin

202104291647873

12

39.43

EUR

13:56:48

Euronext Dublin

202104291648129

91

39.42

EUR

13:57:30

Euronext Dublin

202104291655553

204

39.43

EUR

13:59:35

Euronext Dublin

202104291660673

50

39.44

EUR

13:59:35

Euronext Dublin

202104291661697

50

39.44

EUR

13:59:35

Euronext Dublin

202104291661953

42

39.44

EUR

13:59:35

Euronext Dublin

202104291662209

3

39.48

EUR

14:01:53

Euronext Dublin

202104291667841

186

39.48

EUR

14:02:22

Euronext Dublin

202104291668865

84

39.48

EUR

14:02:23

Euronext Dublin

202104291669121

50

39.48

EUR

14:02:23

Euronext Dublin

202104291669377

100

39.48

EUR

14:02:23

Euronext Dublin

202104291669633

22

39.48

EUR

14:02:23

Euronext Dublin

202104291669889

104

39.49

EUR

14:03:02

Euronext Dublin

202104291673985

52

39.48

EUR

14:03:13

Euronext Dublin

202104291675265

52

39.47

EUR

14:03:29

Euronext Dublin

202104291676289

104

39.47

EUR

14:04:20

Euronext Dublin

202104291678337

333

39.49

EUR

14:06:33

Euronext Dublin

202104291680897

48

39.52

EUR

14:07:13

Euronext Dublin

202104291687297

311

39.52

EUR

14:13:02

Euronext Dublin

202104291704961

100

39.52

EUR

14:13:02

Euronext Dublin

202104291705729

10

39.52

EUR

14:13:02

Euronext Dublin

202104291705985

92

39.52

EUR

14:14:46

Euronext Dublin

202104291712897

225

39.52

EUR

14:21:29

Euronext Dublin

202104291736449

22

39.52

EUR

14:21:29

Euronext Dublin

202104291736705

62

39.52

EUR

14:21:29

Euronext Dublin

202104291736961

50

39.52

EUR

14:21:29

Euronext Dublin

202104291737217

100

39.52

EUR

14:21:29

Euronext Dublin

202104291737473

50

39.52

EUR

14:21:29

Euronext Dublin

202104291737729

11

39.52

EUR

14:21:29

Euronext Dublin

202104291737985

83

39.51

EUR

14:22:05

Euronext Dublin

202104291745409

2

39.51

EUR

14:22:05

Euronext Dublin

202104291745665

57

39.52

EUR

14:22:44

Euronext Dublin

202104291748993

41

39.52

EUR

14:22:51

Euronext Dublin

202104291749249

41

39.52

EUR

14:22:51

Euronext Dublin

202104291749505

3

39.52

EUR

14:23:03

Euronext Dublin

202104291750529

25

39.52

EUR

14:23:03

Euronext Dublin

202104291750785

559

39.52

EUR

14:37:09

Euronext Dublin

202104291839105

13

39.5

EUR

14:37:09

Euronext Dublin

202104291844225

83

39.5

EUR

14:37:09

Euronext Dublin

202104291844481

50

39.5

EUR

14:37:09

Euronext Dublin

202104291844737

100

39.5

EUR

14:37:09

Euronext Dublin

202104291844993

83

39.51

EUR

14:37:09

Euronext Dublin

202104291845249

50

39.51

EUR

14:37:09

Euronext Dublin

202104291845505

100

39.51

EUR

14:37:09

Euronext Dublin

202104291845761

45

39.51

EUR

14:37:09

Euronext Dublin

202104291846017

77

39.47

EUR

14:37:11

Euronext Dublin

202104291848833

101

39.47

EUR

14:37:23

Euronext Dublin

202104291851393

55

39.47

EUR

14:37:31

Euronext Dublin

202104291853441

113

39.49

EUR

14:38:45

Euronext Dublin

202104291858561

57

39.49

EUR

14:39:15

Euronext Dublin

202104291859585

46

39.49

EUR

14:39:21

Euronext Dublin

202104291860097

56

39.49

EUR

14:39:29

Euronext Dublin

202104291860353

464

39.48

EUR

14:39:36

Euronext Dublin

202104291862145

67

39.54

EUR

14:40:41

Euronext Dublin

202104291874689

100

39.54

EUR

14:40:41

Euronext Dublin

202104291874945

83

39.54

EUR

14:40:41

Euronext Dublin

202104291875201

50

39.54

EUR

14:40:41

Euronext Dublin

202104291875457

50

39.54

EUR

14:40:41

Euronext Dublin

202104291875713

111

39.54

EUR

14:40:41

Euronext Dublin

202104291875969

29

39.54

EUR

14:40:41

Euronext Dublin

202104291876225

34

39.54

EUR

14:40:41

Euronext Dublin

202104291876481

50

39.54

EUR

14:40:41

Euronext Dublin

202104291876737

50

39.54

EUR

14:40:41

Euronext Dublin

202104291876993

89

39.54

EUR

14:40:41

Euronext Dublin

202104291877249

112

39.54

EUR

14:40:41

Euronext Dublin

202104291877505

1

39.54

EUR

14:40:41

Euronext Dublin

202104291877761

700

39.54

EUR

14:40:41

Euronext Dublin

202104291878017

357

39.54

EUR

14:40:41

Euronext Dublin

202104291878273

1088

39.54

EUR

14:40:41

Euronext Dublin

202104291878529

29

39.54

EUR

14:40:41

Euronext Dublin

202104291879297

33

39.53

EUR

14:41:32

Euronext Dublin

202104291883137

50

39.53

EUR

14:41:32

Euronext Dublin

202104291883393

186

39.55

EUR

14:42:50

Euronext Dublin

202104291890049

100

39.54

EUR

14:42:50

Euronext Dublin

202104291896449

12

39.54

EUR

14:42:50

Euronext Dublin

202104291896705

92

39.53

EUR

14:43:04

Euronext Dublin

202104291902081

108

39.5

EUR

14:43:15

Euronext Dublin

202104291906433

108

39.5

EUR

14:43:33

Euronext Dublin

202104291907969

58

39.49

EUR

14:43:34

Euronext Dublin

202104291908993

50

39.49

EUR

14:43:43

Euronext Dublin

202104291909249

27

39.46

EUR

14:43:47

Euronext Dublin

202104291911041

51

39.49

EUR

14:44:47

Euronext Dublin

202104291913089

38

39.49

EUR

14:44:47

Euronext Dublin

202104291913345

1

39.5

EUR

14:44:56

Euronext Dublin

202104291913857

102

39.5

EUR

14:45:21

Euronext Dublin

202104291914369

61

39.5

EUR

14:45:21

Euronext Dublin

202104291915137

56

39.49

EUR

14:45:29

Euronext Dublin

202104291915905

73

39.53

EUR

14:47:13

Euronext Dublin

202104291925889

105

39.53

EUR

14:47:13

Euronext Dublin

202104291926145

89

39.53

EUR

14:47:13

Euronext Dublin

202104291926401

58

39.55

EUR

14:47:31

Euronext Dublin

202104291928193

63

39.55

EUR

14:47:31

Euronext Dublin

202104291928449

62

39.55

EUR

14:47:32

Euronext Dublin

202104291928705

18

39.55

EUR

14:47:34

Euronext Dublin

202104291928961

335

39.55

EUR

14:47:34

Euronext Dublin

202104291929217

84

39.55

EUR

14:47:34

Euronext Dublin

202104291929473

125

39.55

EUR

14:47:34

Euronext Dublin

202104291929729

50

39.55

EUR

14:47:34

Euronext Dublin

202104291929985

50

39.55

EUR

14:47:34

Euronext Dublin

202104291930241

22

39.55

EUR

14:47:34

Euronext Dublin

202104291930497

341

39.59

EUR

14:48:50

Euronext Dublin

202104291937409

273

39.59

EUR

14:49:42

Euronext Dublin

202104291943809

50

39.59

EUR

14:49:42

Euronext Dublin

202104291944065

83

39.59

EUR

14:49:42

Euronext Dublin

202104291944321

100

39.59

EUR

14:49:42

Euronext Dublin

202104291944577

19

39.59

EUR

14:49:42

Euronext Dublin

202104291944833

116

39.57

EUR

14:50:05

Euronext Dublin

202104291949441

53

39.57

EUR

14:50:05

Euronext Dublin

202104291949697

113

39.57

EUR

14:50:45

Euronext Dublin

202104291952769

153

39.57

EUR

14:51:00

Euronext Dublin

202104291953281

50

39.53

EUR

14:55:29

Euronext Dublin

202104291976833

163

39.52

EUR

14:56:02

Euronext Dublin

202104291977857

83

39.52

EUR

14:56:02

Euronext Dublin

202104291978369

35

39.52

EUR

14:56:02

Euronext Dublin

202104291978625

330

39.53

EUR

14:59:46

Euronext Dublin

202104292006017

125

39.53

EUR

14:59:46

Euronext Dublin

202104292007041

57

39.53

EUR

14:59:46

Euronext Dublin

202104292007297

114

39.53

EUR

14:59:46

Euronext Dublin

202104292007553

1

39.53

EUR

14:59:46

Euronext Dublin

202104292007809

223

39.53

EUR

14:59:53

Euronext Dublin

202104292009089

83

39.53

EUR

14:59:53

Euronext Dublin

202104292009345

52

39.52

EUR

15:00:00

Euronext Dublin

202104292011649

188

39.5

EUR

15:00:32

Euronext Dublin

202104292015745

62

39.5

EUR

15:00:36

Euronext Dublin

202104292018561

71

39.49

EUR

15:00:43

Euronext Dublin

202104292020097

188

39.49

EUR

15:01:17

Euronext Dublin

202104292023425

158

39.48

EUR

15:01:53

Euronext Dublin

202104292025473

50

39.48

EUR

15:01:53

Euronext Dublin

202104292027777

125

39.48

EUR

15:01:53

Euronext Dublin

202104292028033

42

39.48

EUR

15:01:53

Euronext Dublin

202104292028289

55

39.47

EUR

15:02:03

Euronext Dublin

202104292029313

176

39.49

EUR

15:02:30

Euronext Dublin

202104292032129

59

39.49

EUR

15:02:30

Euronext Dublin

202104292032385

152

39.51

EUR

15:03:11

Euronext Dublin

202104292036993

50

39.51

EUR

15:03:11

Euronext Dublin

202104292037249

83

39.51

EUR

15:03:11

Euronext Dublin

202104292037505

36

39.51

EUR

15:03:11

Euronext Dublin

202104292037761

201

39.49

EUR

15:04:01

Euronext Dublin

202104292039809

125

39.49

EUR

15:04:01

Euronext Dublin

202104292040065

34

39.49

EUR

15:04:01

Euronext Dublin

202104292040321

230

39.5

EUR

15:05:03

Euronext Dublin

202104292045953

65

39.5

EUR

15:05:03

Euronext Dublin

202104292046977

86

39.5

EUR

15:05:03

Euronext Dublin

202104292047233

12

39.51

EUR

15:05:05

Euronext Dublin

202104292048769

100

39.51

EUR

15:05:05

Euronext Dublin

202104292049537

86

39.5

EUR

15:05:17

Euronext Dublin

202104292051329

7

39.49

EUR

15:05:52

Euronext Dublin

202104292054657

84

39.49

EUR

15:05:52

Euronext Dublin

202104292054913

100

39.49

EUR

15:05:52

Euronext Dublin

202104292055169

33

39.49

EUR

15:05:52

Euronext Dublin

202104292055425

4

39.51

EUR

15:06:30

Euronext Dublin

202104292056193

179

39.51

EUR

15:07:05

Euronext Dublin

202104292056961

50

39.51

EUR

15:07:05

Euronext Dublin

202104292057985

84

39.51

EUR

15:07:05

Euronext Dublin

202104292058241

100

39.51

EUR

15:07:05

Euronext Dublin

202104292058497

86

39.51

EUR

15:07:05

Euronext Dublin

202104292058753

70

39.51

EUR

15:07:05

Euronext Dublin

202104292059009

93

39.52

EUR

15:07:26

Euronext Dublin

202104292061825

57

39.52

EUR

15:07:26

Euronext Dublin

202104292062593

52

39.52

EUR

15:08:26

Euronext Dublin

202104292064897

86

39.52

EUR

15:08:33

Euronext Dublin

202104292065153

212

39.52

EUR

15:08:51

Euronext Dublin

202104292066689

274

39.52

EUR

15:08:51

Euronext Dublin

202104292067201

50

39.52

EUR

15:09:01

Euronext Dublin

202104292068481

51

39.51

EUR

15:09:10

Euronext Dublin

202104292069761

180

39.52

EUR

15:09:59

Euronext Dublin

202104292073089

83

39.52

EUR

15:09:59

Euronext Dublin

202104292073345

50

39.52

EUR

15:09:59

Euronext Dublin

202104292073601

50

39.52

EUR

15:09:59

Euronext Dublin

202104292073857

24

39.52

EUR

15:09:59

Euronext Dublin

202104292074113

97

39.5

EUR

15:10:14

Euronext Dublin

202104292076673

105

39.49

EUR

15:10:28

Euronext Dublin

202104292078465

7

39.53

EUR

15:12:06

Euronext Dublin

202104292085633

38

39.53

EUR

15:12:06

Euronext Dublin

202104292085889

1

39.53

EUR

15:12:06

Euronext Dublin

202104292086145

414

39.52

EUR

15:12:17

Euronext Dublin

202104292087937

84

39.52

EUR

15:12:17

Euronext Dublin

202104292088193

318

39.52

EUR

15:12:57

Euronext Dublin

202104292091009

34

39.52

EUR

15:12:57

Euronext Dublin

202104292091265

84

39.52

EUR

15:12:57

Euronext Dublin

202104292092289

50

39.52

EUR

15:12:57

Euronext Dublin

202104292092545

88

39.52

EUR

15:12:57

Euronext Dublin

202104292092801

127

39.53

EUR

15:13:18

Euronext Dublin

202104292105345

98

39.52

EUR

15:13:30

Euronext Dublin

202104292106881

196

39.51

EUR

15:14:10

Euronext Dublin

202104292108929

50

39.51

EUR

15:14:10

Euronext Dublin

202104292109185

50

39.51

EUR

15:14:10

Euronext Dublin

202104292109441

4

39.51

EUR

15:14:10

Euronext Dublin

202104292109697

98

39.48

EUR

15:14:29

Euronext Dublin

202104292115585

79

39.48

EUR

15:14:40

Euronext Dublin

202104292117633

56

39.48

EUR

15:14:40

Euronext Dublin

202104292117889

52

39.49

EUR

15:14:47

Euronext Dublin

202104292119681

98

39.48

EUR

15:15:02

Euronext Dublin

202104292121217

50

39.46

EUR

15:15:11

Euronext Dublin

202104292123265

94

39.47

EUR

15:15:33

Euronext Dublin

202104292124545

52

39.47

EUR

15:16:04

Euronext Dublin

202104292126337

71

39.49

EUR

15:17:15

Euronext Dublin

202104292130177

71

39.49

EUR

15:17:15

Euronext Dublin

202104292130433

321

39.48

EUR

15:17:34

Euronext Dublin

202104292130945

53

39.5

EUR

15:17:34

Euronext Dublin

202104292136833

278

39.5

EUR

15:18:08

Euronext Dublin

202104292139393

191

39.5

EUR

15:18:08

Euronext Dublin

202104292140929

143

39.5

EUR

15:18:38

Euronext Dublin

202104292146305

53

39.49

EUR

15:18:45

Euronext Dublin

202104292148609

108

39.48

EUR

15:19:11

Euronext Dublin

202104292153729

175

39.5

EUR

15:19:51

Euronext Dublin

202104292155265

83

39.5

EUR

15:19:51

Euronext Dublin

202104292155521

46

39.5

EUR

15:19:51

Euronext Dublin

202104292155777

138

39.51

EUR

15:20:13

Euronext Dublin

202104292158337

87

39.68

EUR

15:28:03

Euronext Dublin

202104292222337

13

39.68

EUR

15:28:03

Euronext Dublin

202104292222593

65

39.69

EUR

15:28:40

Euronext Dublin

202104292229761

83

39.69

EUR

15:28:40

Euronext Dublin

202104292230017

126

39.69

EUR

15:28:52

Euronext Dublin

202104292232577

94

39.69

EUR

15:28:52

Euronext Dublin

202104292232833

83

39.69

EUR

15:28:52

Euronext Dublin

202104292233345

45

39.69

EUR

15:28:52

Euronext Dublin

202104292233601

8

39.69

EUR

15:29:40

Euronext Dublin

202104292240257

101

39.69

EUR

15:29:40

Euronext Dublin

202104292240513

53

39.68

EUR

15:29:41

Euronext Dublin

202104292242049

211

39.68

EUR

15:29:41

Euronext Dublin

202104292242305

162

39.69

EUR

15:30:08

Euronext Dublin

202104292247425

52

39.68

EUR

15:30:10

Euronext Dublin

202104292248193

204

39.67

EUR

15:30:43

Euronext Dublin

202104292252801

179

39.7

EUR

15:31:14

Euronext Dublin

202104292260481

50

39.69

EUR

15:31:18

Euronext Dublin

202104292261249

56

39.66

EUR

15:31:27

Euronext Dublin

202104292264577

117

39.65

EUR

15:31:48

Euronext Dublin

202104292268417

140

39.65

EUR

15:33:00

Euronext Dublin

202104292275841

14

39.65

EUR

15:33:00

Euronext Dublin

202104292276097

12

39.65

EUR

15:33:00

Euronext Dublin

202104292276353

181

39.65

EUR

15:33:02

Euronext Dublin

202104292277377

110

39.65

EUR

15:33:02

Euronext Dublin

202104292278145

114

39.65

EUR

15:33:33

Euronext Dublin

202104292283265

84

39.65

EUR

15:33:33

Euronext Dublin

202104292283521

125

39.65

EUR

15:35:02

Euronext Dublin

202104292290177

122

39.65

EUR

15:35:03

Euronext Dublin

202104292290433

78

39.65

EUR

15:35:03

Euronext Dublin

202104292292993

89

39.65

EUR

15:35:03

Euronext Dublin

202104292293249

50

39.65

EUR

15:35:03

Euronext Dublin

202104292293505

92

39.65

EUR

15:35:03

Euronext Dublin

202104292293761

54

39.65

EUR

15:35:11

Euronext Dublin

202104292299905

29

39.63

EUR

15:35:34

Euronext Dublin

202104292306049

79

39.63

EUR

15:35:34

Euronext Dublin

202104292306305

54

39.62

EUR

15:35:40

Euronext Dublin

202104292307329

215

39.61

EUR

15:36:21

Euronext Dublin

202104292319617

108

39.6

EUR

15:36:45

Euronext Dublin

202104292321921

66

39.59

EUR

15:36:49

Euronext Dublin

202104292324225

108

39.58

EUR

15:37:02

Euronext Dublin

202104292329601

1

39.61

EUR

15:37:26

Euronext Dublin

202104292344449

125

39.61

EUR

15:37:31

Euronext Dublin

202104292344705

12

39.61

EUR

15:37:31

Euronext Dublin

202104292344961

54

39.62

EUR

15:37:36

Euronext Dublin

202104292349569

240

39.61

EUR

15:38:28

Euronext Dublin

202104292353665

205

39.63

EUR

15:39:12

Euronext Dublin

202104292358529

50

39.63

EUR

15:39:12

Euronext Dublin

202104292358785

83

39.63

EUR

15:39:12

Euronext Dublin

202104292359041

10

39.63

EUR

15:39:12

Euronext Dublin

202104292359297

81

39.65

EUR

15:40:26

Euronext Dublin

202104292367489

2

39.65

EUR

15:40:26

Euronext Dublin

202104292367745

279

39.64

EUR

15:40:32

Euronext Dublin

202104292368257

150

39.65

EUR

15:40:50

Euronext Dublin

202104292372353

83

39.65

EUR

15:40:50

Euronext Dublin

202104292373121

22

39.65

EUR

15:40:50

Euronext Dublin

202104292373377

31

39.68

EUR

15:42:01

Euronext Dublin

202104292383105

310

39.67

EUR

15:42:05

Euronext Dublin

202104292384129

83

39.67

EUR

15:42:05

Euronext Dublin

202104292385665

38

39.67

EUR

15:42:05

Euronext Dublin

202104292385921

166

39.67

EUR

15:42:54

Euronext Dublin

202104292387713

42

39.67

EUR

15:42:54

Euronext Dublin

202104292387969

100

39.67

EUR

15:42:54

Euronext Dublin

202104292389249

50

39.67

EUR

15:42:54

Euronext Dublin

202104292389505

191

39.65

EUR

15:43:43

Euronext Dublin

202104292400257

50

39.67

EUR

15:44:53

Euronext Dublin

202104292402817

53

39.67

EUR

15:44:58

Euronext Dublin

202104292403841

2

39.67

EUR

15:44:58

Euronext Dublin

202104292404097

50

39.67

EUR

15:45:23

Euronext Dublin

202104292404353

70

39.67

EUR

15:45:29

Euronext Dublin

202104292406145

31

39.67

EUR

15:45:31

Euronext Dublin

202104292406401

11

39.67

EUR

15:45:31

Euronext Dublin

202104292406913

54

39.67

EUR

15:45:36

Euronext Dublin

202104292407681

8

39.66

EUR

15:45:42

Euronext Dublin

202104292411265

282

39.66

EUR

15:45:42

Euronext Dublin

202104292411521

66

39.66

EUR

15:46:13

Euronext Dublin

202104292415617

69

39.66

EUR

15:46:13

Euronext Dublin

202104292415873

57

39.66

EUR

15:46:14

Euronext Dublin

202104292416129

165

39.67

EUR

15:47:40

Euronext Dublin

202104292423297

56

39.67

EUR

15:47:50

Euronext Dublin

202104292423553

346

39.67

EUR

15:47:55

Euronext Dublin

202104292425857

51

39.66

EUR

15:48:02

Euronext Dublin

202104292428673

46

39.67

EUR

15:48:19

Euronext Dublin

202104292429185

51

39.67

EUR

15:48:19

Euronext Dublin

202104292429441

96

39.66

EUR

15:48:39

Euronext Dublin

202104292431233

102

39.66

EUR

15:48:58

Euronext Dublin

202104292432769

51

39.66

EUR

15:49:01

Euronext Dublin

202104292435073

51

39.66

EUR

15:49:15

Euronext Dublin

202104292435585

51

39.65

EUR

15:49:18

Euronext Dublin

202104292437633

51

39.65

EUR

15:49:27

Euronext Dublin

202104292439425

51

39.64

EUR

15:49:41

Euronext Dublin

202104292443009

108

39.63

EUR

15:50:07

Euronext Dublin

202104292444801

50

39.63

EUR

15:50:07

Euronext Dublin

202104292445569

3

39.63

EUR

15:50:07

Euronext Dublin

202104292445825

50

39.61

EUR

15:50:18

Euronext Dublin

202104292449665

73

39.65

EUR

15:51:18

Euronext Dublin

202104292470401

76

39.65

EUR

15:51:35

Euronext Dublin

202104292470657

60

39.66

EUR

15:51:56

Euronext Dublin

202104292472449

50

39.66

EUR

15:52:00

Euronext Dublin

202104292472705

55

39.68

EUR

15:52:14

Euronext Dublin

202104292475009

225

39.7

EUR

15:52:49

Euronext Dublin

202104292487041

213

39.7

EUR

15:53:37

Euronext Dublin

202104292501121

34

39.68

EUR

15:53:50

Euronext Dublin

202104292502401

17

39.68

EUR

15:53:50

Euronext Dublin

202104292502657

51

39.66

EUR

15:53:55

Euronext Dublin

202104292505985

35

39.68

EUR

15:54:44

Euronext Dublin

202104292515201

125

39.68

EUR

15:54:44

Euronext Dublin

202104292515457

30

39.68

EUR

15:54:44

Euronext Dublin

202104292515713

72

39.68

EUR

15:54:44

Euronext Dublin

202104292516993

18

39.66

EUR

15:55:09

Euronext Dublin

202104292522369

50

39.66

EUR

15:55:09

Euronext Dublin

202104292522625

27

39.66

EUR

15:55:09

Euronext Dublin

202104292522881

215

39.65

EUR

15:55:43

Euronext Dublin

202104292526465

110

39.66

EUR

15:56:09

Euronext Dublin

202104292532865

86

39.65

EUR

15:56:18

Euronext Dublin

202104292534657

1

39.67

EUR

15:56:49

Euronext Dublin

202104292546177

47

39.67

EUR

15:56:50

Euronext Dublin

202104292546689

51

39.68

EUR

15:57:14

Euronext Dublin

202104292547201

108

39.68

EUR

15:57:14

Euronext Dublin

202104292547457

53

39.68

EUR

15:57:26

Euronext Dublin

202104292547969

54

39.68

EUR

15:57:36

Euronext Dublin

202104292550785

53

39.68

EUR

15:57:51

Euronext Dublin

202104292551041

49

39.69

EUR

15:58:22

Euronext Dublin

202104292555649

62

39.69

EUR

15:58:28

Euronext Dublin

202104292557697

27

39.69

EUR

15:58:30

Euronext Dublin

202104292557953

51

39.69

EUR

15:58:40

Euronext Dublin

202104292558209

80

39.7

EUR

15:59:24

Euronext Dublin

202104292568449

145

39.7

EUR

15:59:24

Euronext Dublin

202104292568705

49

39.7

EUR

15:59:51

Euronext Dublin

202104292568961

47

39.7

EUR

15:59:59

Euronext Dublin

202104292569217

1

39.7

EUR

15:59:59

Euronext Dublin

202104292569473

72

39.7

EUR

16:00:11

Euronext Dublin

202104292570753

155

39.69

EUR

16:00:31

Euronext Dublin

202104292574081

66

39.69

EUR

16:00:31

Euronext Dublin

202104292574337

94

39.7

EUR

16:01:14

Euronext Dublin

202104292580993

38

39.7

EUR

16:01:15

Euronext Dublin

202104292581249

7

39.7

EUR

16:01:15

Euronext Dublin

202104292581505

53

39.7

EUR

16:01:20

Euronext Dublin

202104292582529

32

39.7

EUR

16:01:22

Euronext Dublin

202104292582785

47

39.7

EUR

16:01:42

Euronext Dublin

202104292583297

58

39.7

EUR

16:01:45

Euronext Dublin

202104292583553

47

39.81

EUR

16:07:44

Euronext Dublin

202104292635265

48

39.81

EUR

16:07:54

Euronext Dublin

202104292635521

16

39.81

EUR

16:07:55

Euronext Dublin

202104292635777

98

39.8

EUR

16:08:08

Euronext Dublin

202104292638081

46

39.79

EUR

16:08:40

Euronext Dublin

202104292642177

33

39.79

EUR

16:08:48

Euronext Dublin

202104292642433

6

39.79

EUR

16:08:48

Euronext Dublin

202104292642689

48

39.79

EUR

16:09:05

Euronext Dublin

202104292642945

52

39.79

EUR

16:09:21

Euronext Dublin

202104292643201

36

39.79

EUR

16:09:34

Euronext Dublin

202104292643457

11

39.79

EUR

16:09:34

Euronext Dublin

202104292643713

168

39.8

EUR

16:10:17

Euronext Dublin

202104292649345

103

39.8

EUR

16:10:47

Euronext Dublin

202104292653697

61

39.8

EUR

16:11:22

Euronext Dublin

202104292653953

64

39.8

EUR

16:11:26

Euronext Dublin

202104292654209

65

39.8

EUR

16:11:30

Euronext Dublin

202104292656513

102

39.79

EUR

16:11:32

Euronext Dublin

202104292659585

57

39.79

EUR

16:11:40

Euronext Dublin

202104292659841

31

39.79

EUR

16:11:43

Euronext Dublin

202104292660609

22

39.79

EUR

16:11:43

Euronext Dublin

202104292660865

49

39.79

EUR

16:11:45

Euronext Dublin

202104292661121

2

39.79

EUR

16:11:45

Euronext Dublin

202104292661377

53

39.79

EUR

16:11:48

Euronext Dublin

202104292661633

53

39.79

EUR

16:11:49

Euronext Dublin

202104292662401

57

39.79

EUR

16:11:56

Euronext Dublin

202104292662913

470

39.81

EUR

16:12:26

Euronext Dublin

202104292668545

50

39.81

EUR

16:12:29

Euronext Dublin

202104292668801

50

39.81

EUR

16:12:32

Euronext Dublin

202104292669313

54

39.81

EUR

16:12:35

Euronext Dublin

202104292669569

64

39.81

EUR

16:12:39

Euronext Dublin

202104292669825

52

39.81

EUR

16:12:42

Euronext Dublin

202104292670081

126

39.82

EUR

16:12:49

Euronext Dublin

202104292679553

124

39.82

EUR

16:12:49

Euronext Dublin

202104292680833

23

39.82

EUR

16:13:01

Euronext Dublin

202104292685697

57

39.82

EUR

16:13:01

Euronext Dublin

202104292685953

145

39.83

EUR

16:13:12

Euronext Dublin

202104292688001

36

39.83

EUR

16:13:12

Euronext Dublin

202104292688257

63

39.83

EUR

16:13:16

Euronext Dublin

202104292690561

55

39.83

EUR

16:13:18

Euronext Dublin

202104292690817

97

39.83

EUR

16:13:25

Euronext Dublin

202104292691329

38

39.85

EUR

16:13:50

Euronext Dublin

202104292696961

149

39.85

EUR

16:13:50

Euronext Dublin

202104292697217

125

39.85

EUR

16:13:50

Euronext Dublin

202104292697473

88

39.85

EUR

16:13:50

Euronext Dublin

202104292697729

22

39.85

EUR

16:13:50

Euronext Dublin

202104292697985

50

39.85

EUR

16:13:52

Euronext Dublin

202104292698241

1

39.85

EUR

16:13:52

Euronext Dublin

202104292698497

27

39.85

EUR

16:13:53

Euronext Dublin

202104292698753

50

39.85

EUR

16:13:58

Euronext Dublin

202104292699521

54

39.86

EUR

16:14:04

Euronext Dublin

202104292701057

5

39.86

EUR

16:14:04

Euronext Dublin

202104292701313

53

39.86

EUR

16:14:05

Euronext Dublin

202104292701569

50

39.86

EUR

16:14:07

Euronext Dublin

202104292701825

1

39.86

EUR

16:14:08

Euronext Dublin

202104292702081

13

39.86

EUR

16:14:10

Euronext Dublin

202104292702849

41

39.86

EUR

16:14:10

Euronext Dublin

202104292703105

101

39.86

EUR

16:14:10

Euronext Dublin

202104292704385

7

39.85

EUR

16:14:20

Euronext Dublin

202104292709249

92

39.85

EUR

16:14:21

Euronext Dublin

202104292709505

125

39.85

EUR

16:14:29

Euronext Dublin

202104292710785

91

39.85

EUR

16:14:29

Euronext Dublin

202104292711809

85

39.84

EUR

16:14:37

Euronext Dublin

202104292714113

57

39.84

EUR

16:14:43

Euronext Dublin

202104292714369

14

39.84

EUR

16:14:44

Euronext Dublin

202104292714625

110

39.83

EUR

16:14:45

Euronext Dublin

202104292716161

33

39.84

EUR

16:14:58

Euronext Dublin

202104292716673

50

39.84

EUR

16:14:58

Euronext Dublin

202104292716929

5

39.84

EUR

16:14:58

Euronext Dublin

202104292717185

45

39.84

EUR

16:15:01

Euronext Dublin

202104292717441

5

39.84

EUR

16:15:01

Euronext Dublin

202104292717697

57

39.83

EUR

16:15:03

Euronext Dublin

202104292718721

105

39.82

EUR

16:15:06

Euronext Dublin

202104292720513

52

39.82

EUR

16:15:06

Euronext Dublin

202104292721025

47

39.82

EUR

16:15:15

Euronext Dublin

202104292721281

33

39.82

EUR

16:15:18

Euronext Dublin

202104292721537

21

39.82

EUR

16:15:18

Euronext Dublin

202104292721793

103

39.81

EUR

16:15:19

Euronext Dublin

202104292723073

106

39.81

EUR

16:15:25

Euronext Dublin

202104292724353

39

39.82

EUR

16:15:33

Euronext Dublin

202104292728449

9

39.82

EUR

16:15:33

Euronext Dublin

202104292728705

26

39.82

EUR

16:15:36

Euronext Dublin

202104292728961

25

39.82

EUR

16:15:36

Euronext Dublin

202104292729217

81

39.82

EUR

16:15:42

Euronext Dublin

202104292729473

125

39.82

EUR

16:15:51

Euronext Dublin

202104292729729

38

39.82

EUR

16:15:51

Euronext Dublin

202104292729985

50

39.82

EUR

16:15:54

Euronext Dublin

202104292730241

181

39.82

EUR

16:17:02

Euronext Dublin

202104292741761

 

 

 

 

 

 

 

 

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
 
 
POSDKCBKOBKDBQB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings