Transaction in Own Shares

RNS Number : 4573C
CRH PLC
21 June 2021
 

 

 

 

 

21st June 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 18th 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: 

200,000



Highest price paid per share:

€42.51



Lowest price paid per share:

€41.38



Volume weighted average price paid:

€41.7112



 

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 12,401,206 of its ordinary shares in treasury which represents 1.56% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 782,739,132 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

41.7112

  200,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

47

42.14

EUR

08:02:46

Euronext Dublin

2021061829185

88

42.22

EUR

08:04:01

Euronext Dublin

2021061837121

87

42.22

EUR

08:04:01

Euronext Dublin

2021061837377

148

42.22

EUR

08:04:50

Euronext Dublin

2021061842753

143

42.22

EUR

08:04:50

Euronext Dublin

2021061843265

36

42.22

EUR

08:04:50

Euronext Dublin

2021061843521

85

42.24

EUR

08:05:03

Euronext Dublin

2021061845825

357

42.24

EUR

08:05:08

Euronext Dublin

2021061846849

59

42.25

EUR

08:05:18

Euronext Dublin

2021061847617

31

42.25

EUR

08:05:19

Euronext Dublin

2021061847873

49

42.25

EUR

08:05:19

Euronext Dublin

2021061848129

357

42.24

EUR

08:05:19

Euronext Dublin

2021061848385

286

42.24

EUR

08:05:54

Euronext Dublin

2021061852225

38

42.25

EUR

08:07:24

Euronext Dublin

2021061863489

62

42.25

EUR

08:07:24

Euronext Dublin

2021061863745

44

42.23

EUR

08:08:43

Euronext Dublin

2021061864001

44

42.23

EUR

08:08:43

Euronext Dublin

2021061864257

55

42.23

EUR

08:08:43

Euronext Dublin

2021061864513

288

42.21

EUR

08:08:49

Euronext Dublin

2021061865025

140

42.21

EUR

08:08:49

Euronext Dublin

2021061865281

174

42.24

EUR

08:09:54

Euronext Dublin

2021061868097

410

42.22

EUR

08:10:42

Euronext Dublin

2021061870401

91

42.22

EUR

08:10:43

Euronext Dublin

2021061870657

102

42.23

EUR

08:11:31

Euronext Dublin

2021061871169

120

42.23

EUR

08:11:31

Euronext Dublin

2021061871937

60

42.25

EUR

08:13:50

Euronext Dublin

2021061875265

70

42.25

EUR

08:13:50

Euronext Dublin

2021061875521

138

42.25

EUR

08:13:50

Euronext Dublin

2021061875777

161

42.24

EUR

08:15:14

Euronext Dublin

2021061878081

169

42.23

EUR

08:15:18

Euronext Dublin

2021061879105

37

42.23

EUR

08:15:18

Euronext Dublin

2021061879361

23

42.22

EUR

08:15:36

Euronext Dublin

2021061879873

49

42.22

EUR

08:15:36

Euronext Dublin

2021061880129

80

42.22

EUR

08:15:36

Euronext Dublin

2021061880385

109

42.22

EUR

08:15:36

Euronext Dublin

2021061880897

93

42.19

EUR

08:16:11

Euronext Dublin

2021061883457

53

42.19

EUR

08:16:11

Euronext Dublin

2021061883713

49

42.15

EUR

08:16:32

Euronext Dublin

2021061884481

92

42.21

EUR

08:18:27

Euronext Dublin

2021061891393

39

42.21

EUR

08:19:13

Euronext Dublin

2021061893185

125

42.21

EUR

08:19:13

Euronext Dublin

2021061893441

125

42.21

EUR

08:19:13

Euronext Dublin

2021061893697

149

42.21

EUR

08:19:13

Euronext Dublin

2021061893953

33

42.22

EUR

08:19:29

Euronext Dublin

2021061896769

167

42.2

EUR

08:19:51

Euronext Dublin

2021061897537

89

42.2

EUR

08:19:51

Euronext Dublin

2021061897793

4

42.25

EUR

08:22:19

Euronext Dublin

20210618119041

427

42.25

EUR

08:22:19

Euronext Dublin

20210618119553

26

42.31

EUR

08:24:25

Euronext Dublin

20210618125953

26

42.31

EUR

08:24:25

Euronext Dublin

20210618126209

16

42.3

EUR

08:25:05

Euronext Dublin

20210618127489

173

42.3

EUR

08:25:05

Euronext Dublin

20210618127745

58

42.3

EUR

08:25:05

Euronext Dublin

20210618128001

163

42.32

EUR

08:26:39

Euronext Dublin

20210618130305

124

42.32

EUR

08:26:39

Euronext Dublin

20210618130561

90

42.32

EUR

08:27:10

Euronext Dublin

20210618131329

125

42.32

EUR

08:27:10

Euronext Dublin

20210618132353

79

42.28

EUR

08:27:31

Euronext Dublin

20210618133889

171

42.25

EUR

08:28:12

Euronext Dublin

20210618135937

119

42.25

EUR

08:28:42

Euronext Dublin

20210618136705

40

42.25

EUR

08:30:04

Euronext Dublin

20210618137473

125

42.25

EUR

08:30:43

Euronext Dublin

20210618137729

24

42.25

EUR

08:30:43

Euronext Dublin

20210618137985

69

42.25

EUR

08:30:54

Euronext Dublin

20210618138241

44

42.24

EUR

08:31:03

Euronext Dublin

20210618139777

145

42.24

EUR

08:31:06

Euronext Dublin

20210618140033

52

42.24

EUR

08:31:07

Euronext Dublin

20210618140545

177

42.26

EUR

08:32:41

Euronext Dublin

20210618144129

150

42.26

EUR

08:32:41

Euronext Dublin

20210618144641

59

42.26

EUR

08:32:41

Euronext Dublin

20210618144897

172

42.23

EUR

08:33:30

Euronext Dublin

20210618146945

60

42.23

EUR

08:33:30

Euronext Dublin

20210618147201

92

42.22

EUR

08:34:01

Euronext Dublin

20210618148481

54

42.22

EUR

08:34:01

Euronext Dublin

20210618149249

91

42.2

EUR

08:34:24

Euronext Dublin

20210618152577

189

42.2

EUR

08:35:59

Euronext Dublin

20210618160001

126

42.28

EUR

08:39:19

Euronext Dublin

20210618165121

1

42.28

EUR

08:39:19

Euronext Dublin

20210618165377

20

42.28

EUR

08:39:36

Euronext Dublin

20210618166401

86

42.28

EUR

08:39:36

Euronext Dublin

20210618166657

225

42.28

EUR

08:40:03

Euronext Dublin

20210618166913

125

42.28

EUR

08:40:03

Euronext Dublin

20210618167937

126

42.28

EUR

08:40:03

Euronext Dublin

20210618168193

124

42.28

EUR

08:40:03

Euronext Dublin

20210618168449

127

42.28

EUR

08:40:03

Euronext Dublin

20210618168705

164

42.26

EUR

08:40:38

Euronext Dublin

20210618172033

54

42.27

EUR

08:40:38

Euronext Dublin

20210618172545

147

42.27

EUR

08:43:26

Euronext Dublin

20210618174849

125

42.27

EUR

08:43:26

Euronext Dublin

20210618176129

40

42.27

EUR

08:43:26

Euronext Dublin

20210618176385

108

42.27

EUR

08:43:27

Euronext Dublin

20210618176641

177

42.27

EUR

08:45:21

Euronext Dublin

20210618180737

84

42.27

EUR

08:45:22

Euronext Dublin

20210618180993

61

42.27

EUR

08:45:51

Euronext Dublin

20210618183041

89

42.25

EUR

08:46:55

Euronext Dublin

20210618184321

47

42.25

EUR

08:46:55

Euronext Dublin

20210618184577

6

42.25

EUR

08:46:55

Euronext Dublin

20210618184833

144

42.25

EUR

08:48:21

Euronext Dublin

20210618189441

14

42.24

EUR

08:48:59

Euronext Dublin

20210618189953

149

42.24

EUR

08:49:24

Euronext Dublin

20210618190977

48

42.24

EUR

08:49:52

Euronext Dublin

20210618192769

48

42.22

EUR

08:50:07

Euronext Dublin

20210618193793

168

42.23

EUR

08:51:34

Euronext Dublin

20210618198401

47

42.23

EUR

08:51:34

Euronext Dublin

20210618198913

49

42.21

EUR

08:51:59

Euronext Dublin

20210618199169

49

42.2

EUR

08:52:26

Euronext Dublin

20210618201473

56

42.19

EUR

08:52:38

Euronext Dublin

20210618202497

49

42.17

EUR

08:53:09

Euronext Dublin

20210618203009

224

42.22

EUR

08:56:02

Euronext Dublin

20210618210177

124

42.22

EUR

08:56:02

Euronext Dublin

20210618210433

80

42.22

EUR

08:56:02

Euronext Dublin

20210618210689

130

42.21

EUR

08:57:00

Euronext Dublin

20210618211201

160

42.21

EUR

08:58:34

Euronext Dublin

20210618212737

102

42.21

EUR

08:58:35

Euronext Dublin

20210618212993

93

42.2

EUR

08:59:17

Euronext Dublin

20210618213761

47

42.19

EUR

08:59:24

Euronext Dublin

20210618214785

29

42.17

EUR

08:59:43

Euronext Dublin

20210618215553

148

42.21

EUR

09:02:11

Euronext Dublin

20210618229121

223

42.21

EUR

09:03:04

Euronext Dublin

20210618230657

124

42.2

EUR

09:03:04

Euronext Dublin

20210618231425

30

42.2

EUR

09:03:04

Euronext Dublin

20210618231681

272

42.19

EUR

09:05:57

Euronext Dublin

20210618235777

123

42.19

EUR

09:05:57

Euronext Dublin

20210618236289

3

42.19

EUR

09:05:57

Euronext Dublin

20210618236545

1

42.17

EUR

09:06:30

Euronext Dublin

20210618238337

81

42.17

EUR

09:06:35

Euronext Dublin

20210618238593

48

42.14

EUR

09:06:51

Euronext Dublin

20210618240385

96

42.11

EUR

09:07:40

Euronext Dublin

20210618248577

48

42.07

EUR

09:08:25

Euronext Dublin

20210618256257

47

42.06

EUR

09:08:49

Euronext Dublin

20210618261121

48

42.08

EUR

09:09:22

Euronext Dublin

20210618265473

116

42.12

EUR

09:10:59

Euronext Dublin

20210618270593

22

42.12

EUR

09:10:59

Euronext Dublin

20210618270849

103

42.12

EUR

09:10:59

Euronext Dublin

20210618271105

9

42.12

EUR

09:10:59

Euronext Dublin

20210618271361

93

42.1

EUR

09:11:43

Euronext Dublin

20210618273153

90

42.09

EUR

09:12:43

Euronext Dublin

20210618277761

49

42.09

EUR

09:12:43

Euronext Dublin

20210618278017

24

42.07

EUR

09:14:05

Euronext Dublin

20210618280065

123

42.07

EUR

09:14:05

Euronext Dublin

20210618280321

24

42.07

EUR

09:14:40

Euronext Dublin

20210618281345

68

42.07

EUR

09:14:42

Euronext Dublin

20210618281601

47

42.07

EUR

09:14:54

Euronext Dublin

20210618282369

27

42.05

EUR

09:15:18

Euronext Dublin

20210618283905

22

42.05

EUR

09:15:18

Euronext Dublin

20210618284161

47

42.02

EUR

09:15:33

Euronext Dublin

20210618289281

49

42.02

EUR

09:16:02

Euronext Dublin

20210618291073

159

42.04

EUR

09:17:58

Euronext Dublin

20210618298497

6

42.07

EUR

09:19:20

Euronext Dublin

20210618306689

19

42.07

EUR

09:19:20

Euronext Dublin

20210618306945

96

42.18

EUR

09:22:19

Euronext Dublin

20210618311553

124

42.18

EUR

09:22:19

Euronext Dublin

20210618312321

35

42.18

EUR

09:22:19

Euronext Dublin

20210618312577

77

42.18

EUR

09:22:19

Euronext Dublin

20210618312833

82

42.18

EUR

09:22:19

Euronext Dublin

20210618313089

48

42.27

EUR

10:02:56

Euronext Dublin

20210618398337

48

42.25

EUR

10:03:22

Euronext Dublin

20210618399361

93

42.25

EUR

10:04:08

Euronext Dublin

20210618400385

66

42.25

EUR

10:04:08

Euronext Dublin

20210618400897

90

42.24

EUR

10:04:43

Euronext Dublin

20210618401921

169

42.23

EUR

10:05:30

Euronext Dublin

20210618403713

171

42.27

EUR

10:06:29

Euronext Dublin

20210618406529

451

42.28

EUR

10:09:40

Euronext Dublin

20210618411905

125

42.28

EUR

10:09:40

Euronext Dublin

20210618412161

114

42.29

EUR

10:09:40

Euronext Dublin

20210618412417

645

42.3

EUR

10:13:37

Euronext Dublin

20210618421889

66

42.3

EUR

10:13:37

Euronext Dublin

20210618423169

168

42.31

EUR

10:14:48

Euronext Dublin

20210618425473

94

42.3

EUR

10:15:39

Euronext Dublin

20210618427777

49

42.3

EUR

10:15:39

Euronext Dublin

20210618429313

174

42.31

EUR

10:18:07

Euronext Dublin

20210618433665

110

42.31

EUR

10:18:07

Euronext Dublin

20210618434433

299

42.34

EUR

10:24:27

Euronext Dublin

20210618443905

124

42.34

EUR

10:24:27

Euronext Dublin

20210618444417

124

42.34

EUR

10:24:27

Euronext Dublin

20210618444673

75

42.34

EUR

10:24:27

Euronext Dublin

20210618444929

531

42.36

EUR

10:26:00

Euronext Dublin

20210618447489

131

42.35

EUR

10:26:05

Euronext Dublin

20210618449537

204

42.36

EUR

10:28:02

Euronext Dublin

20210618450817

72

42.36

EUR

10:28:02

Euronext Dublin

20210618451073

200

42.36

EUR

10:31:18

Euronext Dublin

20210618455681

199

42.35

EUR

10:31:56

Euronext Dublin

20210618456705

133

42.35

EUR

10:31:56

Euronext Dublin

20210618456961

123

42.36

EUR

10:33:31

Euronext Dublin

20210618460801

61

42.36

EUR

10:33:31

Euronext Dublin

20210618461057

28

42.36

EUR

10:33:31

Euronext Dublin

20210618461313

152

42.4

EUR

10:34:34

Euronext Dublin

20210618467713

212

42.42

EUR

10:36:45

Euronext Dublin

20210618471553

74

42.42

EUR

10:36:45

Euronext Dublin

20210618472321

47

42.42

EUR

10:37:15

Euronext Dublin

20210618473857

49

42.46

EUR

10:38:52

Euronext Dublin

20210618480001

48

42.47

EUR

10:38:58

Euronext Dublin

20210618482305

350

42.51

EUR

10:41:40

Euronext Dublin

20210618495873

49

42.49

EUR

10:42:03

Euronext Dublin

20210618498433

90

42.48

EUR

10:42:26

Euronext Dublin

20210618501249

39

42.47

EUR

10:42:49

Euronext Dublin

20210618502017

8

42.47

EUR

10:42:49

Euronext Dublin

20210618502273

177

42.49

EUR

10:44:33

Euronext Dublin

20210618507137

63

42.49

EUR

10:44:33

Euronext Dublin

20210618507649

48

42.49

EUR

10:45:02

Euronext Dublin

20210618510721

49

42.49

EUR

10:45:12

Euronext Dublin

20210618512513

301

42.49

EUR

10:49:59

Euronext Dublin

20210618526849

125

42.5

EUR

10:50:00

Euronext Dublin

20210618527105

128

42.5

EUR

10:50:00

Euronext Dublin

20210618527361

60

42.5

EUR

10:50:00

Euronext Dublin

20210618527873

52

42.5

EUR

10:50:00

Euronext Dublin

20210618528129

4

42.5

EUR

10:50:00

Euronext Dublin

20210618528385

47

42.48

EUR

10:50:24

Euronext Dublin

20210618549121

48

42.45

EUR

10:50:33

Euronext Dublin

20210618582913

49

42.42

EUR

10:50:52

Euronext Dublin

20210618617473

48

42.4

EUR

10:51:13

Euronext Dublin

20210618635393

47

42.36

EUR

10:51:27

Euronext Dublin

20210618648961

48

42.31

EUR

10:51:44

Euronext Dublin

20210618673793

48

42.33

EUR

10:52:01

Euronext Dublin

20210618702209

48

42.38

EUR

10:52:26

Euronext Dublin

20210618723201

96

42.37

EUR

10:52:56

Euronext Dublin

20210618754433

93

42.38

EUR

10:53:29

Euronext Dublin

20210618794881

109

42.43

EUR

10:54:41

Euronext Dublin

20210618854017

114

42.43

EUR

10:54:41

Euronext Dublin

20210618854273

54

42.44

EUR

10:54:48

Euronext Dublin

20210618863745

50

42.43

EUR

10:55:07

Euronext Dublin

20210618875777

49

42.43

EUR

10:55:26

Euronext Dublin

20210618890625

48

42.42

EUR

10:55:32

Euronext Dublin

20210618905473

47

42.43

EUR

10:55:56

Euronext Dublin

20210618919297

49

42.42

EUR

10:56:05

Euronext Dublin

20210618936449

47

42.41

EUR

10:56:24

Euronext Dublin

20210618949761

49

42.4

EUR

10:56:44

Euronext Dublin

20210618971009

98

42.39

EUR

10:57:16

Euronext Dublin

202106181008641

1000

42.41

EUR

10:57:46

Euronext Dublin

202106181031681

47

42.39

EUR

10:58:02

Euronext Dublin

202106181048833

49

42.38

EUR

10:58:33

Euronext Dublin

202106181077761

87

42.38

EUR

10:58:59

Euronext Dublin

202106181097985

16

42.39

EUR

10:59:25

Euronext Dublin

202106181121793

71

42.39

EUR

10:59:29

Euronext Dublin

202106181124097

48

42.4

EUR

10:59:37

Euronext Dublin

202106181133825

87

42.39

EUR

11:00:10

Euronext Dublin

202106181164545

48

42.37

EUR

11:00:32

Euronext Dublin

202106181166081

14

42.35

EUR

11:01:00

Euronext Dublin

202106181168129

35

42.35

EUR

11:01:00

Euronext Dublin

202106181168385

173

42.34

EUR

11:02:07

Euronext Dublin

202106181169921

93

42.36

EUR

11:02:49

Euronext Dublin

202106181171713

93

42.33

EUR

11:03:30

Euronext Dublin

202106181174017

69

42.3

EUR

11:04:02

Euronext Dublin

202106181176577

103

42.29

EUR

11:04:35

Euronext Dublin

202106181179393

47

42.28

EUR

11:05:02

Euronext Dublin

202106181179905

537

42.26

EUR

11:05:02

Euronext Dublin

202106181180161

318

42.26

EUR

11:05:02

Euronext Dublin

202106181180673

150

42.26

EUR

11:05:02

Euronext Dublin

202106181180929

387

42.27

EUR

11:05:35

Euronext Dublin

202106181182465

94

42.27

EUR

11:05:35

Euronext Dublin

202106181182721

537

42.27

EUR

11:05:43

Euronext Dublin

202106181182977

537

42.27

EUR

11:05:44

Euronext Dublin

202106181183745

47

42.29

EUR

11:06:01

Euronext Dublin

202106181185025

159

42.3

EUR

11:07:52

Euronext Dublin

202106181189121

97

42.3

EUR

11:07:53

Euronext Dublin

202106181189889

96

42.3

EUR

11:08:20

Euronext Dublin

202106181190401

90

42.28

EUR

11:08:54

Euronext Dublin

202106181191937

234

42.27

EUR

11:09:15

Euronext Dublin

202106181192193

123

42.27

EUR

11:09:15

Euronext Dublin

202106181192449

48

42.27

EUR

11:09:15

Euronext Dublin

202106181192961

62

42.27

EUR

11:09:19

Euronext Dublin

202106181193217

32

42.27

EUR

11:09:22

Euronext Dublin

202106181193473

148

42.27

EUR

11:09:36

Euronext Dublin

202106181193729

115

42.27

EUR

11:09:36

Euronext Dublin

202106181193985

55

42.27

EUR

11:10:04

Euronext Dublin

202106181194497

231

42.27

EUR

11:10:04

Euronext Dublin

202106181194753

59

42.11

EUR

11:16:40

Euronext Dublin

202106181207553

48

42.11

EUR

11:16:40

Euronext Dublin

202106181208065

40

42.13

EUR

11:17:53

Euronext Dublin

202106181210113

8

42.13

EUR

11:17:53

Euronext Dublin

202106181210369

197

42.13

EUR

11:18:57

Euronext Dublin

202106181212161

160

42.13

EUR

11:19:06

Euronext Dublin

202106181212417

49

42.15

EUR

11:20:23

Euronext Dublin

202106181214465

95

42.14

EUR

11:21:06

Euronext Dublin

202106181216001

66

42.14

EUR

11:21:06

Euronext Dublin

202106181216769

357

42.13

EUR

11:21:11

Euronext Dublin

202106181217025

27

42.13

EUR

11:21:11

Euronext Dublin

202106181217281

330

42.13

EUR

11:21:14

Euronext Dublin

202106181217537

330

42.13

EUR

11:21:14

Euronext Dublin

202106181217793

27

42.13

EUR

11:21:14

Euronext Dublin

202106181218049

223

42.13

EUR

11:21:18

Euronext Dublin

202106181218305

134

42.13

EUR

11:21:18

Euronext Dublin

202106181218561

148

42.15

EUR

11:25:04

Euronext Dublin

202106181223681

209

42.15

EUR

11:25:07

Euronext Dublin

202106181223937

224

42.15

EUR

11:25:08

Euronext Dublin

202106181224449

133

42.15

EUR

11:25:08

Euronext Dublin

202106181224705

76

42.16

EUR

11:27:18

Euronext Dublin

202106181225985

8

42.16

EUR

11:27:18

Euronext Dublin

202106181226241

357

42.16

EUR

11:27:56

Euronext Dublin

202106181226497

150

42.16

EUR

11:27:56

Euronext Dublin

202106181227265

125

42.16

EUR

11:27:56

Euronext Dublin

202106181227521

82

42.16

EUR

11:27:56

Euronext Dublin

202106181227777

42

42.16

EUR

11:27:56

Euronext Dublin

202106181228033

357

42.16

EUR

11:27:56

Euronext Dublin

202106181228289

79

42.16

EUR

11:27:56

Euronext Dublin

202106181228545

357

42.16

EUR

11:28:03

Euronext Dublin

202106181228801

357

42.16

EUR

11:30:11

Euronext Dublin

202106181233409

94

42.16

EUR

11:30:11

Euronext Dublin

202106181233665

74

42.12

EUR

11:34:12

Euronext Dublin

202106181240065

97

42.12

EUR

11:34:39

Euronext Dublin

202106181240833

150

42.16

EUR

11:36:52

Euronext Dublin

202106181243393

103

42.16

EUR

11:36:58

Euronext Dublin

202106181243905

274

42.15

EUR

11:37:15

Euronext Dublin

202106181244673

192

42.17

EUR

11:39:43

Euronext Dublin

202106181250561

10

42.16

EUR

11:39:48

Euronext Dublin

202106181251841

54

42.16

EUR

11:39:49

Euronext Dublin

202106181252097

2

42.16

EUR

11:39:49

Euronext Dublin

202106181252353

163

42.17

EUR

11:41:13

Euronext Dublin

202106181255425

219

42.18

EUR

11:44:35

Euronext Dublin

202106181256961

125

42.18

EUR

11:44:35

Euronext Dublin

202106181257729

150

42.18

EUR

11:44:35

Euronext Dublin

202106181257985

25

42.18

EUR

11:44:35

Euronext Dublin

202106181258241

71

42.18

EUR

11:44:35

Euronext Dublin

202106181258497

96

42.18

EUR

11:45:10

Euronext Dublin

202106181259009

130

42.2

EUR

11:46:20

Euronext Dublin

202106181262337

56

42.2

EUR

11:46:20

Euronext Dublin

202106181262849

93

42.19

EUR

11:46:53

Euronext Dublin

202106181263361

96

42.18

EUR

11:47:26

Euronext Dublin

202106181263873

99

42.18

EUR

11:48:06

Euronext Dublin

202106181264641

144

42.17

EUR

11:50:24

Euronext Dublin

202106181265409

125

42.17

EUR

11:50:24

Euronext Dublin

202106181265665

121

42.17

EUR

11:50:24

Euronext Dublin

202106181265921

57

42.16

EUR

11:51:44

Euronext Dublin

202106181268737

34

42.16

EUR

11:51:44

Euronext Dublin

202106181268993

126

42.16

EUR

11:51:44

Euronext Dublin

202106181269249

84

42.15

EUR

11:52:22

Euronext Dublin

202106181269761

48

42.14

EUR

11:52:38

Euronext Dublin

202106181270785

48

42.13

EUR

11:53:09

Euronext Dublin

202106181271297

75

42.1

EUR

11:54:07

Euronext Dublin

202106181272065

60

42.07

EUR

11:54:38

Euronext Dublin

202106181272833

48

42.06

EUR

11:55:00

Euronext Dublin

202106181274369

48

42.05

EUR

11:55:18

Euronext Dublin

202106181275137

91

42.04

EUR

11:55:57

Euronext Dublin

202106181276673

47

42.03

EUR

11:56:30

Euronext Dublin

202106181277697

93

42.03

EUR

11:57:06

Euronext Dublin

202106181278977

20

42.03

EUR

11:59:53

Euronext Dublin

202106181281537

209

42.02

EUR

12:00:12

Euronext Dublin

202106181282561

125

42.02

EUR

12:00:12

Euronext Dublin

202106181282817

51

42.02

EUR

12:00:12

Euronext Dublin

202106181283073

143

42.01

EUR

12:01:50

Euronext Dublin

202106181288961

99

42.01

EUR

12:01:50

Euronext Dublin

202106181289473

23

42

EUR

12:02:03

Euronext Dublin

202106181294593

85

41.99

EUR

12:02:30

Euronext Dublin

202106181295361

174

41.98

EUR

12:04:12

Euronext Dublin

202106181298433

88

41.96

EUR

12:04:24

Euronext Dublin

202106181303553

60

41.94

EUR

12:04:43

Euronext Dublin

202106181309953

184

41.92

EUR

12:05:46

Euronext Dublin

202106181317121

49

41.92

EUR

12:06:04

Euronext Dublin

202106181318913

163

41.94

EUR

12:07:23

Euronext Dublin

202106181324545

54

41.94

EUR

12:07:23

Euronext Dublin

202106181324801

47

41.93

EUR

12:07:44

Euronext Dublin

202106181325825

49

41.92

EUR

12:08:10

Euronext Dublin

202106181326337

94

41.91

EUR

12:08:57

Euronext Dublin

202106181327105

8

41.91

EUR

12:08:57

Euronext Dublin

202106181327361

66

41.9

EUR

12:09:03

Euronext Dublin

202106181328641

49

41.89

EUR

12:09:23

Euronext Dublin

202106181330689

94

41.87

EUR

12:10:01

Euronext Dublin

202106181331969

171

41.89

EUR

12:12:03

Euronext Dublin

202106181339137

113

41.91

EUR

12:12:39

Euronext Dublin

202106181341697

48

41.88

EUR

12:13:13

Euronext Dublin

202106181343489

112

41.88

EUR

12:14:20

Euronext Dublin

202106181347329

89

41.88

EUR

12:15:06

Euronext Dublin

202106181349889

93

41.87

EUR

12:15:49

Euronext Dublin

202106181350913

47

41.86

EUR

12:15:53

Euronext Dublin

202106181352705

35

41.86

EUR

12:17:23

Euronext Dublin

202106181355521

186

41.85

EUR

12:17:37

Euronext Dublin

202106181356033

65

41.85

EUR

12:17:37

Euronext Dublin

202106181356545

99

41.86

EUR

12:19:17

Euronext Dublin

202106181358081

125

41.86

EUR

12:19:18

Euronext Dublin

202106181358337

48

41.86

EUR

12:19:18

Euronext Dublin

202106181358593

127

41.84

EUR

12:20:27

Euronext Dublin

202106181363457

50

41.84

EUR

12:20:27

Euronext Dublin

202106181363713

134

41.82

EUR

12:21:42

Euronext Dublin

202106181364737

99

41.81

EUR

12:22:23

Euronext Dublin

202106181366785

142

41.87

EUR

12:23:28

Euronext Dublin

202106181372417

113

41.9

EUR

12:24:55

Euronext Dublin

202106181379841

80

41.9

EUR

12:24:55

Euronext Dublin

202106181380097

197

41.91

EUR

12:26:57

Euronext Dublin

202106181383681

57

41.89

EUR

12:30:07

Euronext Dublin

202106181386753

275

41.89

EUR

12:30:07

Euronext Dublin

202106181387009

47

41.89

EUR

12:30:11

Euronext Dublin

202106181387521

66

41.92

EUR

12:31:07

Euronext Dublin

202106181389057

152

41.96

EUR

12:32:00

Euronext Dublin

202106181391105

59

41.93

EUR

12:33:35

Euronext Dublin

202106181391873

25

41.93

EUR

12:33:36

Euronext Dublin

202106181392129

125

41.92

EUR

12:33:51

Euronext Dublin

202106181392385

125

41.92

EUR

12:33:51

Euronext Dublin

202106181392641

150

41.92

EUR

12:33:51

Euronext Dublin

202106181392897

50

41.92

EUR

12:33:51

Euronext Dublin

202106181393153

357

41.92

EUR

12:33:51

Euronext Dublin

202106181393665

72

41.92

EUR

12:34:06

Euronext Dublin

202106181393921

285

41.92

EUR

12:34:16

Euronext Dublin

202106181394177

126

41.92

EUR

12:34:16

Euronext Dublin

202106181394433

231

41.92

EUR

12:34:23

Euronext Dublin

202106181394689

357

41.92

EUR

12:35:42

Euronext Dublin

202106181395969

357

41.92

EUR

12:35:42

Euronext Dublin

202106181396993

87

41.92

EUR

12:35:42

Euronext Dublin

202106181397249

357

41.92

EUR

12:35:42

Euronext Dublin

202106181397505

357

41.92

EUR

12:35:42

Euronext Dublin

202106181397761

357

41.92

EUR

12:35:42

Euronext Dublin

202106181398017

357

41.92

EUR

12:35:42

Euronext Dublin

202106181398273

118

41.92

EUR

12:35:42

Euronext Dublin

202106181398529

132

41.92

EUR

12:35:42

Euronext Dublin

202106181398785

246

41.91

EUR

12:40:09

Euronext Dublin

202106181402881

255

41.91

EUR

12:40:52

Euronext Dublin

202106181405953

255

41.91

EUR

12:40:52

Euronext Dublin

202106181406209

49

41.9

EUR

12:41:00

Euronext Dublin

202106181406977

357

41.89

EUR

12:41:17

Euronext Dublin

202106181407745

73

41.89

EUR

12:41:17

Euronext Dublin

202106181408769

125

41.89

EUR

12:41:17

Euronext Dublin

202106181409025

59

41.89

EUR

12:41:17

Euronext Dublin

202106181409281

173

41.89

EUR

12:43:04

Euronext Dublin

202106181410305

150

41.89

EUR

12:43:04

Euronext Dublin

202106181410817

126

41.89

EUR

12:43:04

Euronext Dublin

202106181411073

125

41.89

EUR

12:43:04

Euronext Dublin

202106181411329

106

41.89

EUR

12:43:29

Euronext Dublin

202106181411585

242

41.89

EUR

12:43:29

Euronext Dublin

202106181411841

115

41.89

EUR

12:43:29

Euronext Dublin

202106181412097

242

41.89

EUR

12:43:29

Euronext Dublin

202106181412353

81

41.89

EUR

12:43:37

Euronext Dublin

202106181412609

124

41.89

EUR

12:43:37

Euronext Dublin

202106181412865

152

41.89

EUR

12:43:37

Euronext Dublin

202106181413121

125

41.89

EUR

12:43:37

Euronext Dublin

202106181413633

149

41.89

EUR

12:43:37

Euronext Dublin

202106181413889

49

41.89

EUR

12:43:38

Euronext Dublin

202106181414145

19

41.89

EUR

12:44:05

Euronext Dublin

202106181415425

29

41.89

EUR

12:44:05

Euronext Dublin

202106181415681

76

41.9

EUR

12:44:33

Euronext Dublin

202106181418241

357

41.9

EUR

12:44:33

Euronext Dublin

202106181419009

162

41.9

EUR

12:44:33

Euronext Dublin

202106181419265

150

41.9

EUR

12:44:33

Euronext Dublin

202106181419521

170

41.9

EUR

12:44:33

Euronext Dublin

202106181419777

37

41.9

EUR

12:44:33

Euronext Dublin

202106181420033

357

41.9

EUR

12:44:34

Euronext Dublin

202106181420289

357

41.9

EUR

12:44:37

Euronext Dublin

202106181420801

357

41.9

EUR

12:44:37

Euronext Dublin

202106181421057

357

41.9

EUR

12:44:37

Euronext Dublin

202106181421313

125

41.9

EUR

12:47:00

Euronext Dublin

202106181424641

104

41.9

EUR

12:47:00

Euronext Dublin

202106181424897

128

41.9

EUR

12:47:00

Euronext Dublin

202106181425153

125

41.9

EUR

12:47:00

Euronext Dublin

202106181426177

150

41.9

EUR

12:47:00

Euronext Dublin

202106181426433

6

41.9

EUR

12:47:00

Euronext Dublin

202106181426689

76

41.9

EUR

12:47:00

Euronext Dublin

202106181426945

49

41.9

EUR

12:47:00

Euronext Dublin

202106181427201

82

41.9

EUR

12:47:00

Euronext Dublin

202106181427457

125

41.9

EUR

12:47:00

Euronext Dublin

202106181427713

150

41.9

EUR

12:47:14

Euronext Dublin

202106181427969

150

41.9

EUR

12:47:14

Euronext Dublin

202106181428481

125

41.9

EUR

12:47:14

Euronext Dublin

202106181428737

82

41.9

EUR

12:47:14

Euronext Dublin

202106181428993

43

41.9

EUR

12:47:14

Euronext Dublin

202106181429249

61

41.9

EUR

12:47:14

Euronext Dublin

202106181429505

115

41.9

EUR

12:47:14

Euronext Dublin

202106181429761

55

41.83

EUR

12:53:38

Euronext Dublin

202106181444609

8

41.87

EUR

12:54:18

Euronext Dublin

202106181447169

271

41.87

EUR

12:54:18

Euronext Dublin

202106181447425

56

41.87

EUR

12:54:18

Euronext Dublin

202106181447681

125

41.87

EUR

12:54:34

Euronext Dublin

202106181447937

126

41.87

EUR

12:54:34

Euronext Dublin

202106181448193

150

41.87

EUR

12:54:34

Euronext Dublin

202106181448449

125

41.87

EUR

12:54:34

Euronext Dublin

202106181448705

52

41.87

EUR

12:54:34

Euronext Dublin

202106181448961

62

41.87

EUR

12:54:34

Euronext Dublin

202106181449217

64

41.87

EUR

12:54:34

Euronext Dublin

202106181449473

62

41.87

EUR

12:54:34

Euronext Dublin

202106181449729

48

41.86

EUR

12:55:12

Euronext Dublin

202106181450497

309

41.86

EUR

12:55:12

Euronext Dublin

202106181450753

309

41.86

EUR

12:55:12

Euronext Dublin

202106181451009

48

41.86

EUR

12:55:12

Euronext Dublin

202106181451265

102

41.86

EUR

12:55:12

Euronext Dublin

202106181451521

125

41.86

EUR

12:55:12

Euronext Dublin

202106181451777

125

41.86

EUR

12:55:12

Euronext Dublin

202106181452033

48

41.86

EUR

12:55:12

Euronext Dublin

202106181452289

37

41.89

EUR

12:56:11

Euronext Dublin

202106181455361

125

41.89

EUR

12:56:11

Euronext Dublin

202106181455617

125

41.89

EUR

12:56:11

Euronext Dublin

202106181455873

126

41.89

EUR

12:56:11

Euronext Dublin

202106181456129

150

41.89

EUR

12:56:11

Euronext Dublin

202106181456385

54

41.89

EUR

12:56:11

Euronext Dublin

202106181456641

3

41.89

EUR

12:56:11

Euronext Dublin

202106181456897

52

41.88

EUR

12:56:33

Euronext Dublin

202106181457409

160

41.89

EUR

12:57:23

Euronext Dublin

202106181460225

107

41.89

EUR

12:57:23

Euronext Dublin

202106181460481

190

41.89

EUR

12:58:38

Euronext Dublin

202106181462273

57

41.88

EUR

12:59:34

Euronext Dublin

202106181467393

217

41.88

EUR

13:00:03

Euronext Dublin

202106181471233

157

41.88

EUR

13:00:03

Euronext Dublin

202106181471489

52

41.88

EUR

13:00:03

Euronext Dublin

202106181472257

47

41.85

EUR

13:00:14

Euronext Dublin

202106181473537

103

41.83

EUR

13:00:40

Euronext Dublin

202106181474817

557

41.82

EUR

13:00:41

Euronext Dublin

202106181475329

47

41.82

EUR

13:00:41

Euronext Dublin

202106181475585

150

41.82

EUR

13:00:41

Euronext Dublin

202106181475841

72

41.82

EUR

13:00:42

Euronext Dublin

202106181476097

335

41.82

EUR

13:01:10

Euronext Dublin

202106181478145

94

41.82

EUR

13:01:10

Euronext Dublin

202106181478401

150

41.82

EUR

13:01:10

Euronext Dublin

202106181478657

126

41.82

EUR

13:01:10

Euronext Dublin

202106181478913

65

41.82

EUR

13:01:10

Euronext Dublin

202106181479169

125

41.82

EUR

13:01:10

Euronext Dublin

202106181479425

91

41.82

EUR

13:01:10

Euronext Dublin

202106181479681

57

41.82

EUR

13:01:10

Euronext Dublin

202106181479937

105

41.82

EUR

13:01:11

Euronext Dublin

202106181480193

24

41.82

EUR

13:01:11

Euronext Dublin

202106181480449

28

41.82

EUR

13:01:14

Euronext Dublin

202106181480705

400

41.82

EUR

13:01:18

Euronext Dublin

202106181480961

111

41.82

EUR

13:01:18

Euronext Dublin

202106181481217

54

41.82

EUR

13:01:18

Euronext Dublin

202106181481473

107

41.82

EUR

13:01:21

Euronext Dublin

202106181481729

47

41.82

EUR

13:01:21

Euronext Dublin

202106181481985

97

41.8

EUR

13:01:43

Euronext Dublin

202106181484289

60

41.8

EUR

13:02:29

Euronext Dublin

202106181485313

99

41.8

EUR

13:02:51

Euronext Dublin

202106181487361

84

41.8

EUR

13:03:08

Euronext Dublin

202106181488129

47

41.8

EUR

13:03:16

Euronext Dublin

202106181488385

57

41.79

EUR

13:03:41

Euronext Dublin

202106181488641

63

41.78

EUR

13:03:50

Euronext Dublin

202106181488897

594

41.78

EUR

13:03:50

Euronext Dublin

202106181489153

110

41.78

EUR

13:03:50

Euronext Dublin

202106181489921

549

41.78

EUR

13:03:50

Euronext Dublin

202106181490433

108

41.78

EUR

13:03:50

Euronext Dublin

202106181490689

1186

41.78

EUR

13:03:50

Euronext Dublin

202106181490945

78

41.78

EUR

13:03:52

Euronext Dublin

202106181491457

32

41.77

EUR

13:04:24

Euronext Dublin

202106181493761

5

41.77

EUR

13:04:24

Euronext Dublin

202106181494017

50

41.77

EUR

13:04:45

Euronext Dublin

202106181496577

68

41.79

EUR

13:05:27

Euronext Dublin

202106181498625

258

41.78

EUR

13:05:40

Euronext Dublin

202106181499137

80

41.78

EUR

13:05:40

Euronext Dublin

202106181499393

43

41.78

EUR

13:05:40

Euronext Dublin

202106181499649

69

41.78

EUR

13:05:40

Euronext Dublin

202106181499905

64

41.78

EUR

13:05:58

Euronext Dublin

202106181500417

53

41.78

EUR

13:05:58

Euronext Dublin

202106181500673

54

41.75

EUR

13:06:13

Euronext Dublin

202106181501697

125

41.74

EUR

13:06:13

Euronext Dublin

202106181502465

532

41.74

EUR

13:06:13

Euronext Dublin

202106181502721

125

41.74

EUR

13:06:13

Euronext Dublin

202106181502977

657

41.74

EUR

13:06:13

Euronext Dublin

202106181503233

657

41.74

EUR

13:06:13

Euronext Dublin

202106181503489

125

41.74

EUR

13:06:13

Euronext Dublin

202106181503745

150

41.74

EUR

13:06:13

Euronext Dublin

202106181504001

126

41.74

EUR

13:06:13

Euronext Dublin

202106181504257

3

41.74

EUR

13:06:13

Euronext Dublin

202106181504513

134

41.76

EUR

13:07:41

Euronext Dublin

202106181509633

164

41.76

EUR

13:07:41

Euronext Dublin

202106181509889

126

41.76

EUR

13:07:41

Euronext Dublin

202106181510913

78

41.76

EUR

13:07:41

Euronext Dublin

202106181511169

192

41.75

EUR

13:08:29

Euronext Dublin

202106181512705

63

41.74

EUR

13:08:29

Euronext Dublin

202106181516801

9

41.75

EUR

13:08:29

Euronext Dublin

202106181517057

95

41.76

EUR

13:08:52

Euronext Dublin

202106181521409

49

41.75

EUR

13:08:52

Euronext Dublin

202106181523201

192

41.73

EUR

13:09:36

Euronext Dublin

202106181526017

49

41.73

EUR

13:09:36

Euronext Dublin

202106181526273

91

41.72

EUR

13:10:02

Euronext Dublin

202106181528065

120

41.77

EUR

13:12:56

Euronext Dublin

202106181542401

486

41.74

EUR

13:14:39

Euronext Dublin

202106181545473

125

41.74

EUR

13:14:39

Euronext Dublin

202106181545985

90

41.74

EUR

13:14:39

Euronext Dublin

202106181546241

109

41.73

EUR

13:15:20

Euronext Dublin

202106181549057

70

41.72

EUR

13:16:20

Euronext Dublin

202106181550593

47

41.71

EUR

13:16:33

Euronext Dublin

202106181552385

27

41.7

EUR

13:16:44

Euronext Dublin

202106181552641

630

41.7

EUR

13:16:44

Euronext Dublin

202106181552897

657

41.7

EUR

13:16:52

Euronext Dublin

202106181554689

99

41.7

EUR

13:16:52

Euronext Dublin

202106181554945

544

41.7

EUR

13:16:52

Euronext Dublin

202106181555201

113

41.7

EUR

13:16:52

Euronext Dublin

202106181555457

529

41.7

EUR

13:16:52

Euronext Dublin

202106181555713

677

41.67

EUR

13:16:53

Euronext Dublin

202106181557505

677

41.67

EUR

13:17:02

Euronext Dublin

202106181558785

51

41.67

EUR

13:17:03

Euronext Dublin

202106181559809

13

41.67

EUR

13:17:03

Euronext Dublin

202106181560065

8

41.68

EUR

13:17:15

Euronext Dublin

202106181561345

32

41.68

EUR

13:17:15

Euronext Dublin

202106181561601

34

41.68

EUR

13:17:15

Euronext Dublin

202106181561857

92

41.68

EUR

13:17:32

Euronext Dublin

202106181564929

73

41.67

EUR

13:17:33

Euronext Dublin

202106181565185

161

41.69

EUR

13:18:48

Euronext Dublin

202106181570049

126

41.69

EUR

13:18:48

Euronext Dublin

202106181571585

51

41.69

EUR

13:18:48

Euronext Dublin

202106181571841

221

41.72

EUR

13:20:09

Euronext Dublin

202106181579265

150

41.72

EUR

13:20:33

Euronext Dublin

202106181579521

13

41.72

EUR

13:20:33

Euronext Dublin

202106181579777

118

41.72

EUR

13:20:34

Euronext Dublin

202106181580545

80

41.75

EUR

13:20:50

Euronext Dublin

202106181585409

47

41.74

EUR

13:20:54

Euronext Dublin

202106181586177

92

41.72

EUR

13:21:19

Euronext Dublin

202106181586689

54

41.71

EUR

13:21:23

Euronext Dublin

202106181587201

65

41.68

EUR

13:21:32

Euronext Dublin

202106181589761

218

41.69

EUR

13:22:48

Euronext Dublin

202106181594113

126

41.69

EUR

13:22:48

Euronext Dublin

202106181595649

131

41.68

EUR

13:23:17

Euronext Dublin

202106181596673

12

41.68

EUR

13:23:17

Euronext Dublin

202106181596929

63

41.68

EUR

13:23:17

Euronext Dublin

202106181597185

500

41.67

EUR

13:23:18

Euronext Dublin

202106181597441

91

41.67

EUR

13:23:18

Euronext Dublin

202106181597697

174

41.71

EUR

13:24:48

Euronext Dublin

202106181606913

186

41.72

EUR

13:25:36

Euronext Dublin

202106181608705

150

41.72

EUR

13:25:36

Euronext Dublin

202106181609729

58

41.72

EUR

13:25:37

Euronext Dublin

202106181609985

48

41.71

EUR

13:25:47

Euronext Dublin

202106181610753

150

41.71

EUR

13:27:22

Euronext Dublin

202106181613569

87

41.71

EUR

13:27:22

Euronext Dublin

202106181615105

375

41.74

EUR

13:29:10

Euronext Dublin

202106181619457

58

41.74

EUR

13:29:10

Euronext Dublin

202106181619713

12

41.73

EUR

13:31:00

Euronext Dublin

202106181620993

236

41.73

EUR

13:31:01

Euronext Dublin

202106181621249

231

41.73

EUR

13:31:48

Euronext Dublin

202106181622785

125

41.73

EUR

13:31:48

Euronext Dublin

202106181623041

103

41.73

EUR

13:31:48

Euronext Dublin

202106181623297

102

41.71

EUR

13:33:05

Euronext Dublin

202106181625601

277

41.71

EUR

13:33:08

Euronext Dublin

202106181626113

181

41.71

EUR

13:33:53

Euronext Dublin

202106181629441

71

41.71

EUR

13:33:53

Euronext Dublin

202106181630209

18

41.73

EUR

13:34:12

Euronext Dublin

202106181632513

33

41.73

EUR

13:34:12

Euronext Dublin

202106181632769

90

41.72

EUR

13:34:21

Euronext Dublin

202106181633537

197

41.7

EUR

13:35:11

Euronext Dublin

202106181635073

49

41.7

EUR

13:35:16

Euronext Dublin

202106181636097

227

41.67

EUR

13:35:17

Euronext Dublin

202106181639937

242

41.67

EUR

13:35:25

Euronext Dublin

202106181640193

15

41.67

EUR

13:35:26

Euronext Dublin

202106181640449

34

41.67

EUR

13:35:26

Euronext Dublin

202106181640705

49

41.66

EUR

13:35:38

Euronext Dublin

202106181642241

49

41.63

EUR

13:35:46

Euronext Dublin

202106181642753

49

41.62

EUR

13:35:58

Euronext Dublin

202106181646337

93

41.62

EUR

13:36:25

Euronext Dublin

202106181648385

89

41.62

EUR

13:36:55

Euronext Dublin

202106181649409

23

41.62

EUR

13:36:55

Euronext Dublin

202106181649665

57

41.62

EUR

13:36:55

Euronext Dublin

202106181649921

48

41.61

EUR

13:37:10

Euronext Dublin

202106181651457

49

41.61

EUR

13:37:17

Euronext Dublin

202106181652737

6

41.6

EUR

13:37:59

Euronext Dublin

202106181653761

35

41.6

EUR

13:37:59

Euronext Dublin

202106181654017

133

41.6

EUR

13:37:59

Euronext Dublin

202106181654273

88

41.59

EUR

13:38:17

Euronext Dublin

202106181654785

111

41.56

EUR

13:38:42

Euronext Dublin

202106181656577

98

41.53

EUR

13:39:14

Euronext Dublin

202106181657601

53

41.53

EUR

13:39:14

Euronext Dublin

202106181658369

89

41.52

EUR

13:39:50

Euronext Dublin

202106181659137

67

41.52

EUR

13:39:50

Euronext Dublin

202106181659649

49

41.51

EUR

13:40:03

Euronext Dublin

202106181661185

120

41.51

EUR

13:40:51

Euronext Dublin

202106181673217

128

41.51

EUR

13:40:52

Euronext Dublin

202106181673473

34

41.51

EUR

13:41:12

Euronext Dublin

202106181680385

59

41.51

EUR

13:41:12

Euronext Dublin

202106181680641

93

41.49

EUR

13:41:35

Euronext Dublin

202106181683713

31

41.5

EUR

13:42:18

Euronext Dublin

202106181690113

70

41.5

EUR

13:42:18

Euronext Dublin

202106181690369

62

41.5

EUR

13:42:18

Euronext Dublin

202106181690625

35

41.5

EUR

13:42:18

Euronext Dublin

202106181690881

43

41.48

EUR

13:42:25

Euronext Dublin

202106181691137

292

41.47

EUR

13:43:49

Euronext Dublin

202106181692417

127

41.47

EUR

13:43:49

Euronext Dublin

202106181692673

3

41.47

EUR

13:43:49

Euronext Dublin

202106181692929

125

41.54

EUR

13:46:19

Euronext Dublin

202106181697793

85

41.54

EUR

13:46:19

Euronext Dublin

202106181698049

26

41.54

EUR

13:46:19

Euronext Dublin

202106181698305

1257

41.54

EUR

13:46:19

Euronext Dublin

202106181698561

1257

41.54

EUR

13:46:19

Euronext Dublin

202106181698817

125

41.56

EUR

13:46:58

Euronext Dublin

202106181701889

150

41.56

EUR

13:46:58

Euronext Dublin

202106181702145

127

41.56

EUR

13:46:58

Euronext Dublin

202106181702401

127

41.56

EUR

13:46:58

Euronext Dublin

202106181702657

905

41.56

EUR

13:46:58

Euronext Dublin

202106181702913

595

41.56

EUR

13:46:58

Euronext Dublin

202106181703169

111

41.56

EUR

13:46:58

Euronext Dublin

202106181703425

125

41.56

EUR

13:46:58

Euronext Dublin

202106181703681

1375

41.56

EUR

13:46:58

Euronext Dublin

202106181703937

124

41.56

EUR

13:46:58

Euronext Dublin

202106181704193

1376

41.57

EUR

13:48:06

Euronext Dublin

202106181709057

1500

41.57

EUR

13:48:06

Euronext Dublin

202106181710081

253

41.57

EUR

13:48:06

Euronext Dublin

202106181710337

150

41.57

EUR

13:48:06

Euronext Dublin

202106181710593

905

41.57

EUR

13:48:06

Euronext Dublin

202106181710849

155

41.57

EUR

13:48:06

Euronext Dublin

202106181711105

37

41.57

EUR

13:48:06

Euronext Dublin

202106181711361

278

41.57

EUR

13:48:06

Euronext Dublin

202106181711617

597

41.57

EUR

13:48:20

Euronext Dublin

202106181711873

625

41.57

EUR

13:48:20

Euronext Dublin

202106181712129

204

41.57

EUR

13:48:20

Euronext Dublin

202106181712385

1296

41.57

EUR

13:48:20

Euronext Dublin

202106181712641

164

41.57

EUR

13:48:20

Euronext Dublin

202106181712897

48

41.57

EUR

13:48:21

Euronext Dublin

202106181713153

4

41.57

EUR

13:48:21

Euronext Dublin

202106181713409

4

41.57

EUR

13:48:24

Euronext Dublin

202106181713665

8

41.57

EUR

13:48:27

Euronext Dublin

202106181713921

8

41.57

EUR

13:48:31

Euronext Dublin

202106181714177

150

41.57

EUR

13:48:31

Euronext Dublin

202106181714433

64

41.57

EUR

13:48:31

Euronext Dublin

202106181714689

8

41.57

EUR

13:48:32

Euronext Dublin

202106181714945

599

41.57

EUR

13:48:42

Euronext Dublin

202106181715201

125

41.57

EUR

13:48:42

Euronext Dublin

202106181715457

318

41.57

EUR

13:48:42

Euronext Dublin

202106181715713

125

41.57

EUR

13:48:42

Euronext Dublin

202106181715969

125

41.57

EUR

13:49:05

Euronext Dublin

202106181716225

462

41.57

EUR

13:49:05

Euronext Dublin

202106181716481

265

41.57

EUR

13:49:05

Euronext Dublin

202106181716737

147

41.57

EUR

13:49:05

Euronext Dublin

202106181716993

39

41.56

EUR

13:50:16

Euronext Dublin

202106181719553

309

41.55

EUR

13:50:49

Euronext Dublin

202106181721601

150

41.55

EUR

13:50:49

Euronext Dublin

202106181721857

126

41.55

EUR

13:50:49

Euronext Dublin

202106181722113

57

41.55

EUR

13:50:49

Euronext Dublin

202106181722369

108

41.53

EUR

13:51:03

Euronext Dublin

202106181722625

55

41.53

EUR

13:51:03

Euronext Dublin

202106181723137

88

41.52

EUR

13:52:52

Euronext Dublin

202106181723649

312

41.54

EUR

13:53:09

Euronext Dublin

202106181728513

125

41.54

EUR

13:53:09

Euronext Dublin

202106181729025

126

41.54

EUR

13:53:09

Euronext Dublin

202106181729281

37

41.54

EUR

13:53:09

Euronext Dublin

202106181729537

85

41.55

EUR

13:53:59

Euronext Dublin

202106181730049

138

41.55

EUR

13:54:12

Euronext Dublin

202106181730817

12

41.55

EUR

13:54:21

Euronext Dublin

202106181732097

34

41.56

EUR

13:54:32

Euronext Dublin

202106181733121

7

41.56

EUR

13:54:32

Euronext Dublin

202106181733377

57

41.56

EUR

13:54:33

Euronext Dublin

202106181733633

88

41.58

EUR

13:55:25

Euronext Dublin

202106181734913

107

41.58

EUR

13:55:25

Euronext Dublin

202106181735169

120

41.58

EUR

13:55:26

Euronext Dublin

202106181735425

168

41.57

EUR

13:55:34

Euronext Dublin

202106181736961

69

41.57

EUR

13:55:34

Euronext Dublin

202106181737729

3

41.55

EUR

13:55:41

Euronext Dublin

202106181738497

88

41.54

EUR

13:57:41

Euronext Dublin

202106181743873

48

41.54

EUR

13:57:41

Euronext Dublin

202106181744129

89

41.53

EUR

13:57:58

Euronext Dublin

202106181745153

48

41.53

EUR

13:57:58

Euronext Dublin

202106181745409

177

41.52

EUR

13:58:24

Euronext Dublin

202106181746177

69

41.52

EUR

13:58:35

Euronext Dublin

202106181747201

213

41.51

EUR

13:59:11

Euronext Dublin

202106181747713

112

41.51

EUR

13:59:12

Euronext Dublin

202106181748481

600

41.49

EUR

14:00:52

Euronext Dublin

202106181753857

127

41.49

EUR

14:00:53

Euronext Dublin

202106181754881

86

41.49

EUR

14:00:53

Euronext Dublin

202106181755137

365

41.47

EUR

14:02:37

Euronext Dublin

202106181756161

126

41.47

EUR

14:02:37

Euronext Dublin

202106181756929

127

41.47

EUR

14:02:37

Euronext Dublin

202106181757185

150

41.47

EUR

14:02:37

Euronext Dublin

202106181757441

12

41.47

EUR

14:02:37

Euronext Dublin

202106181757697

55

41.47

EUR

14:03:18

Euronext Dublin

202106181758721

1

41.47

EUR

14:03:23

Euronext Dublin

202106181759233

120

41.47

EUR

14:03:23

Euronext Dublin

202106181759489

85

41.47

EUR

14:03:23

Euronext Dublin

202106181759745

72

41.47

EUR

14:03:23

Euronext Dublin

202106181760001

50

41.47

EUR

14:03:23

Euronext Dublin

202106181760257

48

41.47

EUR

14:03:23

Euronext Dublin

202106181760513

205

41.47

EUR

14:03:23

Euronext Dublin

202106181760769

110

41.46

EUR

14:04:01

Euronext Dublin

202106181762049

232

41.47

EUR

14:05:13

Euronext Dublin

202106181765889

150

41.47

EUR

14:05:13

Euronext Dublin

202106181766145

126

41.47

EUR

14:05:13

Euronext Dublin

202106181766401

54

41.47

EUR

14:05:13

Euronext Dublin

202106181766657

125

41.47

EUR

14:05:13

Euronext Dublin

202106181766913

19

41.47

EUR

14:05:13

Euronext Dublin

202106181767169

49

41.46

EUR

14:05:19

Euronext Dublin

202106181767681

261

41.49

EUR

14:06:03

Euronext Dublin

202106181775873

102

41.49

EUR

14:06:03

Euronext Dublin

202106181778177

49

41.48

EUR

14:06:06

Euronext Dublin

202106181778945

200

41.47

EUR

14:06:32

Euronext Dublin

202106181781505

22

41.46

EUR

14:10:01

Euronext Dublin

202106181785601

426

41.46

EUR

14:10:01

Euronext Dublin

202106181785857

125

41.46

EUR

14:10:01

Euronext Dublin

202106181786625

126

41.46

EUR

14:10:01

Euronext Dublin

202106181786881

127

41.46

EUR

14:10:01

Euronext Dublin

202106181787137

93

41.46

EUR

14:10:01

Euronext Dublin

202106181787393

57

41.46

EUR

14:10:01

Euronext Dublin

202106181787649

50

41.46

EUR

14:10:01

Euronext Dublin

202106181787905

85

41.46

EUR

14:10:01

Euronext Dublin

202106181788161

126

41.46

EUR

14:10:01

Euronext Dublin

202106181788417

127

41.46

EUR

14:10:01

Euronext Dublin

202106181788673

2

41.46

EUR

14:10:01

Euronext Dublin

202106181788929

75

41.46

EUR

14:10:02

Euronext Dublin

202106181789185

150

41.46

EUR

14:10:02

Euronext Dublin

202106181789441

16

41.46

EUR

14:10:02

Euronext Dublin

202106181789697

53

41.46

EUR

14:10:10

Euronext Dublin

202106181790209

108

41.45

EUR

14:10:32

Euronext Dublin

202106181792257

125

41.46

EUR

14:11:03

Euronext Dublin

202106181795329

50

41.46

EUR

14:11:03

Euronext Dublin

202106181795585

34

41.46

EUR

14:11:03

Euronext Dublin

202106181795841

348

41.46

EUR

14:11:03

Euronext Dublin

202106181796097

127

41.46

EUR

14:11:03

Euronext Dublin

202106181796353

430

41.46

EUR

14:11:17

Euronext Dublin

202106181796609

557

41.46

EUR

14:11:22

Euronext Dublin

202106181797633

50

41.46

EUR

14:11:22

Euronext Dublin

202106181797889

173

41.46

EUR

14:11:22

Euronext Dublin

202106181798145

106

41.46

EUR

14:11:22

Euronext Dublin

202106181798401

273

41.46

EUR

14:11:46

Euronext Dublin

202106181798657

84

41.46

EUR

14:12:14

Euronext Dublin

202106181798913

357

41.46

EUR

14:13:13

Euronext Dublin

202106181799169

1786

41.46

EUR

14:13:13

Euronext Dublin

202106181800193

122

41.5

EUR

14:20:08

Euronext Dublin

202106181839873

235

41.5

EUR

14:20:08

Euronext Dublin

202106181840129

146

41.5

EUR

14:20:08

Euronext Dublin

202106181841153

122

41.5

EUR

14:20:08

Euronext Dublin

202106181841409

357

41.5

EUR

14:20:08

Euronext Dublin

202106181841665

430

41.5

EUR

14:20:08

Euronext Dublin

202106181841921

357

41.5

EUR

14:20:08

Euronext Dublin

202106181842177

430

41.5

EUR

14:20:08

Euronext Dublin

202106181842433

150

41.5

EUR

14:20:08

Euronext Dublin

202106181842689

127

41.5

EUR

14:20:08

Euronext Dublin

202106181842945

80

41.5

EUR

14:20:08

Euronext Dublin

202106181843201

46

41.5

EUR

14:20:08

Euronext Dublin

202106181843457

18

41.5

EUR

14:20:08

Euronext Dublin

202106181843713

26

41.5

EUR

14:20:08

Euronext Dublin

202106181843969

280

41.55

EUR

14:22:05

Euronext Dublin

202106181853441

126

41.55

EUR

14:22:05

Euronext Dublin

202106181854209

17

41.55

EUR

14:22:05

Euronext Dublin

202106181854465

252

41.57

EUR

14:23:00

Euronext Dublin

202106181858561

150

41.56

EUR

14:23:00

Euronext Dublin

202106181858817

57

41.56

EUR

14:23:00

Euronext Dublin

202106181859073

51

41.54

EUR

14:23:04

Euronext Dublin

202106181859585

473

41.53

EUR

14:24:16

Euronext Dublin

202106181861633

125

41.53

EUR

14:24:16

Euronext Dublin

202106181862145

38

41.53

EUR

14:24:16

Euronext Dublin

202106181862401

9

41.53

EUR

14:25:51

Euronext Dublin

202106181865473

288

41.53

EUR

14:25:51

Euronext Dublin

202106181865729

127

41.53

EUR

14:25:51

Euronext Dublin

202106181865985

190

41.52

EUR

14:25:53

Euronext Dublin

202106181866497

58

41.52

EUR

14:25:54

Euronext Dublin

202106181868289

353

41.53

EUR

14:28:16

Euronext Dublin

202106181873153

126

41.53

EUR

14:28:16

Euronext Dublin

202106181874945

50

41.53

EUR

14:28:16

Euronext Dublin

202106181875201

150

41.53

EUR

14:28:16

Euronext Dublin

202106181875457

111

41.53

EUR

14:28:16

Euronext Dublin

202106181875713

50

41.53

EUR

14:28:26

Euronext Dublin

202106181875969

50

41.52

EUR

14:28:31

Euronext Dublin

202106181876481

184

41.5

EUR

14:29:30

Euronext Dublin

202106181879553

126

41.49

EUR

14:29:30

Euronext Dublin

202106181880321

8

41.49

EUR

14:29:30

Euronext Dublin

202106181880577

214

41.55

EUR

14:30:10

Euronext Dublin

202106181897729

125

41.55

EUR

14:30:10

Euronext Dublin

202106181897985

11

41.55

EUR

14:30:10

Euronext Dublin

202106181898241

114

41.53

EUR

14:30:15

Euronext Dublin

202106181902081

57

41.53

EUR

14:30:20

Euronext Dublin

202106181903361

58

41.52

EUR

14:30:21

Euronext Dublin

202106181903873

57

41.51

EUR

14:30:24

Euronext Dublin

202106181904641

161

41.5

EUR

14:30:37

Euronext Dublin

202106181906433

68

41.5

EUR

14:30:37

Euronext Dublin

202106181907201

41

41.48

EUR

14:30:51

Euronext Dublin

202106181908225

126

41.48

EUR

14:30:51

Euronext Dublin

202106181908481

41

41.48

EUR

14:30:51

Euronext Dublin

202106181908737

21

41.48

EUR

14:30:51

Euronext Dublin

202106181908993

57

41.48

EUR

14:30:51

Euronext Dublin

202106181909249

58

41.46

EUR

14:30:57

Euronext Dublin

202106181911041

57

41.46

EUR

14:30:57

Euronext Dublin

202106181911297

150

41.65

EUR

14:31:34

Euronext Dublin

202106181932033

143

41.65

EUR

14:31:34

Euronext Dublin

202106181932289

126

41.65

EUR

14:31:34

Euronext Dublin

202106181932545

126

41.65

EUR

14:31:34

Euronext Dublin

202106181932801

125

41.63

EUR

14:31:42

Euronext Dublin

202106181934337

76

41.63

EUR

14:31:42

Euronext Dublin

202106181934593

113

41.63

EUR

14:31:42

Euronext Dublin

202106181934849

171

41.67

EUR

14:32:11

Euronext Dublin

202106181938177

123

41.67

EUR

14:32:11

Euronext Dublin

202106181938433

126

41.67

EUR

14:32:11

Euronext Dublin

202106181938689

126

41.67

EUR

14:32:11

Euronext Dublin

202106181938945

198

41.65

EUR

14:32:28

Euronext Dublin

202106181939457

115

41.65

EUR

14:32:28

Euronext Dublin

202106181939969

57

41.64

EUR

14:32:31

Euronext Dublin

202106181940481

96

41.61

EUR

14:32:35

Euronext Dublin

202106181940737

128

41.64

EUR

14:32:51

Euronext Dublin

202106181943553

25

41.64

EUR

14:32:54

Euronext Dublin

202106181944065

30

41.67

EUR

14:33:03

Euronext Dublin

202106181945601

210

41.67

EUR

14:33:39

Euronext Dublin

202106181949185

125

41.66

EUR

14:33:39

Euronext Dublin

202106181949697

28

41.66

EUR

14:33:39

Euronext Dublin

202106181949953

129

41.65

EUR

14:33:46

Euronext Dublin

202106181950721

64

41.64

EUR

14:33:47

Euronext Dublin

202106181950977

429

41.59

EUR

14:34:19

Euronext Dublin

202106181953793

125

41.59

EUR

14:34:19

Euronext Dublin

202106181954305

114

41.59

EUR

14:34:19

Euronext Dublin

202106181954561

18

41.59

EUR

14:34:19

Euronext Dublin

202106181954817

116

41.58

EUR

14:34:28

Euronext Dublin

202106181955841

10

41.57

EUR

14:34:35

Euronext Dublin

202106181956865

73

41.57

EUR

14:34:35

Euronext Dublin

202106181957121

99

41.55

EUR

14:34:45

Euronext Dublin

202106181958657

146

41.53

EUR

14:34:49

Euronext Dublin

202106181959425

57

41.5

EUR

14:34:55

Euronext Dublin

202106181961473

133

41.53

EUR

14:35:07

Euronext Dublin

202106181966593

48

41.53

EUR

14:35:08

Euronext Dublin

202106181967105

123

41.48

EUR

14:35:21

Euronext Dublin

202106181968385

183

41.49

EUR

14:35:40

Euronext Dublin

202106181970433

100

41.49

EUR

14:35:40

Euronext Dublin

202106181971457

131

41.49

EUR

14:35:40

Euronext Dublin

202106181971713

321

41.54

EUR

14:36:13

Euronext Dublin

202106181975553

80

41.54

EUR

14:36:13

Euronext Dublin

202106181976065

194

41.54

EUR

14:36:13

Euronext Dublin

202106181976321

86

41.54

EUR

14:36:13

Euronext Dublin

202106181976577

156

41.56

EUR

14:36:28

Euronext Dublin

202106181981185

154

41.56

EUR

14:36:28

Euronext Dublin

202106181981441

125

41.55

EUR

14:36:35

Euronext Dublin

202106181983233

61

41.54

EUR

14:36:38

Euronext Dublin

202106181984513

62

41.53

EUR

14:36:41

Euronext Dublin

202106181985025

14

41.52

EUR

14:37:02

Euronext Dublin

202106181986049

184

41.52

EUR

14:37:02

Euronext Dublin

202106181986305

12

41.52

EUR

14:37:02

Euronext Dublin

202106181986561

185

41.57

EUR

14:37:08

Euronext Dublin

202106181988609

52

41.56

EUR

14:37:12

Euronext Dublin

202106181988865

223

41.53

EUR

14:37:49

Euronext Dublin

202106181990145

92

41.52

EUR

14:37:52

Euronext Dublin

202106181990657

158

41.52

EUR

14:37:52

Euronext Dublin

202106181990913

267

41.56

EUR

14:38:29

Euronext Dublin

202106181993729

150

41.56

EUR

14:38:29

Euronext Dublin

202106181994497

89

41.56

EUR

14:38:29

Euronext Dublin

202106181994753

188

41.56

EUR

14:38:50

Euronext Dublin

202106181996545

168

41.56

EUR

14:38:50

Euronext Dublin

202106181997057

29

41.56

EUR

14:38:50

Euronext Dublin

202106181997313

181

41.53

EUR

14:39:04

Euronext Dublin

202106181998081

108

41.53

EUR

14:39:13

Euronext Dublin

202106181999873

377

41.56

EUR

14:40:08

Euronext Dublin

202106182005249

122

41.56

EUR

14:40:35

Euronext Dublin

202106182006529

108

41.56

EUR

14:40:35

Euronext Dublin

202106182006785

150

41.56

EUR

14:40:35

Euronext Dublin

202106182007809

126

41.56

EUR

14:40:35

Euronext Dublin

202106182008065

127

41.56

EUR

14:40:35

Euronext Dublin

202106182008321

29

41.56

EUR

14:40:35

Euronext Dublin

202106182008577

62

41.56

EUR

14:40:40

Euronext Dublin

202106182009089

137

41.58

EUR

14:41:30

Euronext Dublin

202106182014977

150

41.58

EUR

14:41:30

Euronext Dublin

202106182015233

28

41.58

EUR

14:41:30

Euronext Dublin

202106182015489

246

41.61

EUR

14:42:02

Euronext Dublin

202106182019841

33

41.59

EUR

14:42:10

Euronext Dublin

202106182020865

166

41.59

EUR

14:42:10

Euronext Dublin

202106182021121

125

41.59

EUR

14:42:10

Euronext Dublin

202106182021633

33

41.59

EUR

14:42:10

Euronext Dublin

202106182021889

183

41.58

EUR

14:42:58

Euronext Dublin

202106182023425

150

41.58

EUR

14:42:58

Euronext Dublin

202106182023681

21

41.58

EUR

14:42:58

Euronext Dublin

202106182023937

94

41.58

EUR

14:43:06

Euronext Dublin

202106182025473

18

41.57

EUR

14:43:27

Euronext Dublin

202106182026753

28

41.57

EUR

14:43:27

Euronext Dublin

202106182027009

36

41.57

EUR

14:43:49

Euronext Dublin

202106182027265

49

41.57

EUR

14:44:03

Euronext Dublin

202106182027777

415

41.56

EUR

14:44:06

Euronext Dublin

202106182028801

150

41.56

EUR

14:44:06

Euronext Dublin

202106182029057

14

41.56

EUR

14:44:06

Euronext Dublin

202106182029313

87

41.53

EUR

14:44:41

Euronext Dublin

202106182032385

217

41.56

EUR

14:44:57

Euronext Dublin

202106182034689

158

41.55

EUR

14:45:06

Euronext Dublin

202106182036225

86

41.55

EUR

14:45:06

Euronext Dublin

202106182036737

325

41.51

EUR

14:46:18

Euronext Dublin

202106182041601

90

41.51

EUR

14:46:18

Euronext Dublin

202106182041857

179

41.49

EUR

14:46:28

Euronext Dublin

202106182042625

74

41.49

EUR

14:46:28

Euronext Dublin

202106182043137

182

41.46

EUR

14:46:49

Euronext Dublin

202106182044417

173

41.48

EUR

14:47:20

Euronext Dublin

202106182050049

83

41.48

EUR

14:47:20

Euronext Dublin

202106182050305

189

41.5

EUR

14:47:55

Euronext Dublin

202106182052353

74

41.5

EUR

14:47:55

Euronext Dublin

202106182052865

269

41.52

EUR

14:48:46

Euronext Dublin

202106182056449

148

41.52

EUR

14:48:49

Euronext Dublin

202106182058241

5

41.57

EUR

14:50:13

Euronext Dublin

202106182065409

39

41.57

EUR

14:50:13

Euronext Dublin

202106182065665

220

41.57

EUR

14:50:13

Euronext Dublin

202106182065921

326

41.57

EUR

14:50:13

Euronext Dublin

202106182066177

83

41.57

EUR

14:50:13

Euronext Dublin

202106182066433

74

41.57

EUR

14:50:13

Euronext Dublin

202106182066689

50

41.54

EUR

14:50:19

Euronext Dublin

202106182069505

173

41.54

EUR

14:50:54

Euronext Dublin

202106182073089

94

41.54

EUR

14:50:54

Euronext Dublin

202106182073345

49

41.54

EUR

14:51:03

Euronext Dublin

202106182074369

199

41.57

EUR

14:51:41

Euronext Dublin

202106182079489

127

41.57

EUR

14:51:41

Euronext Dublin

202106182080001

32

41.57

EUR

14:51:41

Euronext Dublin

202106182080257

100

41.56

EUR

14:51:55

Euronext Dublin

202106182081281

92

41.54

EUR

14:52:11

Euronext Dublin

202106182083073

66

41.54

EUR

14:52:11

Euronext Dublin

202106182083329

133

41.53

EUR

14:52:33

Euronext Dublin

202106182084609

50

41.53

EUR

14:52:33

Euronext Dublin

202106182084865

100

41.52

EUR

14:52:49

Euronext Dublin

202106182086657

50

41.51

EUR

14:52:55

Euronext Dublin

202106182087681

92

41.48

EUR

14:53:09

Euronext Dublin

202106182088193

225

41.46

EUR

14:53:45

Euronext Dublin

202106182089217

133

41.46

EUR

14:53:46

Euronext Dublin

202106182089473

230

41.49

EUR

14:54:50

Euronext Dublin

202106182098689

57

41.49

EUR

14:54:50

Euronext Dublin

202106182099969

74

41.49

EUR

14:54:50

Euronext Dublin

202106182100225

129

41.49

EUR

14:54:50

Euronext Dublin

202106182100481

16

41.48

EUR

14:54:51

Euronext Dublin

202106182100737

34

41.48

EUR

14:54:51

Euronext Dublin

202106182100993

194

41.47

EUR

14:55:36

Euronext Dublin

202106182105345

127

41.47

EUR

14:55:36

Euronext Dublin

202106182105601

42

41.47

EUR

14:55:36

Euronext Dublin

202106182105857

51

41.48

EUR

14:55:41

Euronext Dublin

202106182107649

155

41.46

EUR

14:56:13

Euronext Dublin

202106182110721

22

41.46

EUR

14:56:13

Euronext Dublin

202106182110977

85

41.46

EUR

14:56:13

Euronext Dublin

202106182111233

60

41.45

EUR

14:56:17

Euronext Dublin

202106182111489

318

41.47

EUR

14:57:17

Euronext Dublin

202106182118401

150

41.47

EUR

14:57:17

Euronext Dublin

202106182119681

23

41.47

EUR

14:57:17

Euronext Dublin

202106182119937

51

41.47

EUR

14:57:23

Euronext Dublin

202106182120961

140

41.46

EUR

14:57:45

Euronext Dublin

202106182124545

63

41.46

EUR

14:57:45

Euronext Dublin

202106182124801

51

41.46

EUR

14:57:54

Euronext Dublin

202106182127873

130

41.5

EUR

14:58:29

Euronext Dublin

202106182133505

45

41.5

EUR

14:58:29

Euronext Dublin

202106182133761

144

41.5

EUR

14:58:29

Euronext Dublin

202106182134017

35

41.49

EUR

14:58:54

Euronext Dublin

202106182135297

74

41.49

EUR

14:58:54

Euronext Dublin

202106182135553

100

41.49

EUR

14:58:54

Euronext Dublin

202106182135809

98

41.48

EUR

14:59:14

Euronext Dublin

202106182136577

68

41.48

EUR

14:59:14

Euronext Dublin

202106182137089

51

41.46

EUR

14:59:20

Euronext Dublin

202106182137857

118

41.48

EUR

14:59:54

Euronext Dublin

202106182142721

105

41.5

EUR

15:00:17

Euronext Dublin

202106182144257

73

41.5

EUR

15:00:18

Euronext Dublin

202106182144513

9

41.5

EUR

15:00:20

Euronext Dublin

202106182144769

49

41.5

EUR

15:00:20

Euronext Dublin

202106182145025

47

41.51

EUR

15:00:25

Euronext Dublin

202106182148097

104

41.51

EUR

15:00:34

Euronext Dublin

202106182148353

51

41.51

EUR

15:00:40

Euronext Dublin

202106182148609

87

41.51

EUR

15:00:46

Euronext Dublin

202106182148865

91

41.52

EUR

15:00:57

Euronext Dublin

202106182150657

47

41.52

EUR

15:01:05

Euronext Dublin

202106182152961

220

41.52

EUR

15:01:05

Euronext Dublin

202106182153217

61

41.52

EUR

15:01:20

Euronext Dublin

202106182153985

110

41.53

EUR

15:01:28

Euronext Dublin

202106182154753

38

41.53

EUR

15:01:32

Euronext Dublin

202106182155009

101

41.52

EUR

15:01:40

Euronext Dublin

202106182156545

64

41.52

EUR

15:01:41

Euronext Dublin

202106182157057

52

41.52

EUR

15:01:42

Euronext Dublin

202106182157825

117

41.51

EUR

15:01:50

Euronext Dublin

202106182160129

457

41.51

EUR

15:01:50

Euronext Dublin

202106182160385

278

41.5

EUR

15:02:00

Euronext Dublin

202106182161409

115

41.5

EUR

15:02:00

Euronext Dublin

202106182161921

49

41.51

EUR

15:02:36

Euronext Dublin

202106182166529

253

41.51

EUR

15:02:36

Euronext Dublin

202106182166785

197

41.51

EUR

15:02:36

Euronext Dublin

202106182167041

115

41.51

EUR

15:02:44

Euronext Dublin

202106182167809

115

41.5

EUR

15:02:51

Euronext Dublin

202106182169089

155

41.5

EUR

15:03:27

Euronext Dublin

202106182171905

43

41.5

EUR

15:03:27

Euronext Dublin

202106182172161

9

41.5

EUR

15:03:27

Euronext Dublin

202106182172417

105

41.49

EUR

15:03:40

Euronext Dublin

202106182173441

97

41.49

EUR

15:03:40

Euronext Dublin

202106182173697

126

41.49

EUR

15:03:40

Euronext Dublin

202106182173953

126

41.49

EUR

15:03:40

Euronext Dublin

202106182174209

9

41.49

EUR

15:03:40

Euronext Dublin

202106182174465

59

41.49

EUR

15:03:40

Euronext Dublin

202106182174721

114

41.48

EUR

15:03:52

Euronext Dublin

202106182174977

57

41.48

EUR

15:03:52

Euronext Dublin

202106182175233

54

41.48

EUR

15:04:55

Euronext Dublin

202106182184705

397

41.48

EUR

15:04:55

Euronext Dublin

202106182184961

129

41.48

EUR

15:05:25

Euronext Dublin

202106182190081

85

41.47

EUR

15:05:39

Euronext Dublin

202106182190337

78

41.47

EUR

15:05:39

Euronext Dublin

202106182190593

48

41.47

EUR

15:05:47

Euronext Dublin

202106182190849

67

41.47

EUR

15:06:18

Euronext Dublin

202106182194945

52

41.48

EUR

15:06:43

Euronext Dublin

202106182196737

28

41.48

EUR

15:06:43

Euronext Dublin

202106182196993

60

41.48

EUR

15:06:49

Euronext Dublin

202106182197249

63

41.48

EUR

15:06:55

Euronext Dublin

202106182197505

2

41.48

EUR

15:06:58

Euronext Dublin

202106182197761

42

41.48

EUR

15:06:58

Euronext Dublin

202106182198017

59

41.48

EUR

15:07:00

Euronext Dublin

202106182198273

60

41.48

EUR

15:07:02

Euronext Dublin

202106182198529

215

41.48

EUR

15:07:07

Euronext Dublin

202106182200577

125

41.48

EUR

15:07:07

Euronext Dublin

202106182200833

125

41.48

EUR

15:07:16

Euronext Dublin

202106182201089

126

41.48

EUR

15:07:16

Euronext Dublin

202106182201345

66

41.48

EUR

15:07:16

Euronext Dublin

202106182201601

19

41.48

EUR

15:07:16

Euronext Dublin

202106182201857

125

41.48

EUR

15:07:16

Euronext Dublin

202106182202113

99

41.48

EUR

15:07:16

Euronext Dublin

202106182202369

30

41.47

EUR

15:07:30

Euronext Dublin

202106182203393

149

41.47

EUR

15:07:30

Euronext Dublin

202106182203649

108

41.47

EUR

15:07:30

Euronext Dublin

202106182204417

280

41.48

EUR

15:08:03

Euronext Dublin

202106182212609

114

41.49

EUR

15:08:26

Euronext Dublin

202106182214401

69

41.49

EUR

15:08:26

Euronext Dublin

202106182214657

225

41.49

EUR

15:08:26

Euronext Dublin

202106182214913

175

41.52

EUR

15:09:25

Euronext Dublin

202106182220033

49

41.52

EUR

15:09:25

Euronext Dublin

202106182220289

125

41.52

EUR

15:09:25

Euronext Dublin

202106182220545

33

41.52

EUR

15:09:25

Euronext Dublin

202106182220801

341

41.53

EUR

15:09:57

Euronext Dublin

202106182222337

126

41.53

EUR

15:09:57

Euronext Dublin

202106182222593

125

41.53

EUR

15:09:57

Euronext Dublin

202106182222849

150

41.53

EUR

15:09:57

Euronext Dublin

202106182223105

41

41.53

EUR

15:09:57

Euronext Dublin

202106182223361

84

41.53

EUR

15:09:57

Euronext Dublin

202106182223617

126

41.53

EUR

15:09:57

Euronext Dublin

202106182223873

124

41.53

EUR

15:09:57

Euronext Dublin

202106182224129

157

41.52

EUR

15:10:12

Euronext Dublin

202106182225665

102

41.52

EUR

15:10:12

Euronext Dublin

202106182225921

51

41.51

EUR

15:10:17

Euronext Dublin

202106182226689

102

41.49

EUR

15:10:28

Euronext Dublin

202106182227457

122

41.49

EUR

15:10:45

Euronext Dublin

202106182228481

82

41.49

EUR

15:10:45

Euronext Dublin

202106182228737

51

41.49

EUR

15:10:45

Euronext Dublin

202106182229249

51

41.48

EUR

15:10:49

Euronext Dublin

202106182231553

51

41.48

EUR

15:10:53

Euronext Dublin

202106182232321

64

41.48

EUR

15:11:00

Euronext Dublin

202106182234881

51

41.47

EUR

15:11:03

Euronext Dublin

202106182235137

51

41.47

EUR

15:11:05

Euronext Dublin

202106182240001

277

41.48

EUR

15:12:03

Euronext Dublin

202106182247937

70

41.5

EUR

15:12:32

Euronext Dublin

202106182251009

3

41.5

EUR

15:12:32

Euronext Dublin

202106182251265

13

41.5

EUR

15:12:40

Euronext Dublin

202106182252545

148

41.51

EUR

15:13:05

Euronext Dublin

202106182256897

17

41.51

EUR

15:13:06

Euronext Dublin

202106182257153

59

41.51

EUR

15:13:11

Euronext Dublin

202106182257921

66

41.51

EUR

15:13:11

Euronext Dublin

202106182258177

37

41.5

EUR

15:13:23

Euronext Dublin

202106182260481

40

41.5

EUR

15:13:35

Euronext Dublin

202106182260993

87

41.5

EUR

15:13:35

Euronext Dublin

202106182261249

184

41.5

EUR

15:13:35

Euronext Dublin

202106182261505

125

41.5

EUR

15:13:35

Euronext Dublin

202106182262273

150

41.5

EUR

15:13:35

Euronext Dublin

202106182262529

54

41.5

EUR

15:13:35

Euronext Dublin

202106182262785

71

41.5

EUR

15:13:53

Euronext Dublin

202106182263809

52

41.5

EUR

15:14:06

Euronext Dublin

202106182264065

53

41.5

EUR

15:14:10

Euronext Dublin

202106182264321

49

41.5

EUR

15:14:14

Euronext Dublin

202106182264577

58

41.5

EUR

15:14:17

Euronext Dublin

202106182264833

19

41.5

EUR

15:14:20

Euronext Dublin

202106182265089

74

41.5

EUR

15:14:20

Euronext Dublin

202106182265345

79

41.5

EUR

15:14:26

Euronext Dublin

202106182265857

8

41.49

EUR

15:14:30

Euronext Dublin

202106182266881

57

41.49

EUR

15:14:30

Euronext Dublin

202106182267137

374

41.49

EUR

15:14:30

Euronext Dublin

202106182267393

49

41.49

EUR

15:14:30

Euronext Dublin

202106182267649

290

41.48

EUR

15:14:41

Euronext Dublin

202106182268161

125

41.49

EUR

15:15:14

Euronext Dublin

202106182271233

157

41.49

EUR

15:15:14

Euronext Dublin

202106182271489

150

41.49

EUR

15:15:14

Euronext Dublin

202106182272001

127

41.49

EUR

15:15:14

Euronext Dublin

202106182272257

65

41.49

EUR

15:15:14

Euronext Dublin

202106182272513

19

41.48

EUR

15:15:32

Euronext Dublin

202106182275585

4

41.48

EUR

15:15:39

Euronext Dublin

202106182278145

38

41.48

EUR

15:16:13

Euronext Dublin

202106182279937

41

41.48

EUR

15:16:13

Euronext Dublin

202106182280193

126

41.48

EUR

15:16:13

Euronext Dublin

202106182280449

125

41.48

EUR

15:16:13

Euronext Dublin

202106182280705

127

41.48

EUR

15:16:13

Euronext Dublin

202106182280961

41

41.48

EUR

15:16:13

Euronext Dublin

202106182281217

25

41.47

EUR

15:16:16

Euronext Dublin

202106182281729

236

41.47

EUR

15:16:16

Euronext Dublin

202106182281985

125

41.46

EUR

15:16:27

Euronext Dublin

202106182284801

61

41.46

EUR

15:16:27

Euronext Dublin

202106182285057

212

41.46

EUR

15:16:45

Euronext Dublin

202106182285569

212

41.43

EUR

15:17:01

Euronext Dublin

202106182288385

31

41.41

EUR

15:17:29

Euronext Dublin

202106182289921

125

41.4

EUR

15:17:38

Euronext Dublin

202106182290945

15

41.4

EUR

15:17:38

Euronext Dublin

202106182291201

48

41.4

EUR

15:17:38

Euronext Dublin

202106182291457

99

41.38

EUR

15:17:42

Euronext Dublin

202106182293505

78

41.38

EUR

15:17:52

Euronext Dublin

202106182294017

57

41.42

EUR

15:18:13

Euronext Dublin

202106182304257

125

41.42

EUR

15:18:25

Euronext Dublin

202106182304513

6

41.42

EUR

15:18:25

Euronext Dublin

202106182304769

35

41.43

EUR

15:18:33

Euronext Dublin

202106182305281

106

41.43

EUR

15:18:33

Euronext Dublin

202106182305537

21

41.43

EUR

15:18:37

Euronext Dublin

202106182305793

27

41.43

EUR

15:18:37

Euronext Dublin

202106182306049

125

41.43

EUR

15:18:53

Euronext Dublin

202106182307585

72

41.43

EUR

15:18:53

Euronext Dublin

202106182307841

125

41.43

EUR

15:18:54

Euronext Dublin

202106182308609

93

41.43

EUR

15:18:54

Euronext Dublin

202106182308865

85

41.43

EUR

15:18:54

Euronext Dublin

202106182309121

126

41.43

EUR

15:18:54

Euronext Dublin

202106182309377

7

41.43

EUR

15:18:54

Euronext Dublin

202106182309633

359

41.42

EUR

15:19:00

Euronext Dublin

202106182310145

52

41.42

EUR

15:19:00

Euronext Dublin

202106182310401

145

41.42

EUR

15:19:00

Euronext Dublin

202106182310657

91

41.41

EUR

15:19:09

Euronext Dublin

202106182310913

125

41.41

EUR

15:20:09

Euronext Dublin

202106182324737

150

41.41

EUR

15:20:09

Euronext Dublin

202106182324993

84

41.41

EUR

15:20:09

Euronext Dublin

202106182325249

122

41.41

EUR

15:20:12

Euronext Dublin

202106182325505

557

41.41

EUR

15:20:38

Euronext Dublin

202106182325761

150

41.41

EUR

15:20:38

Euronext Dublin

202106182326273

127

41.41

EUR

15:20:38

Euronext Dublin

202106182326529

127

41.41

EUR

15:20:38

Euronext Dublin

202106182326785

153

41.41

EUR

15:20:38

Euronext Dublin

202106182327041

404

41.41

EUR

15:20:38

Euronext Dublin

202106182327297

557

41.41

EUR

15:21:02

Euronext Dublin

202106182330369

557

41.41

EUR

15:21:05

Euronext Dublin

202106182330881

60

41.44

EUR

15:22:23

Euronext Dublin

202106182352385

118

41.43

EUR

15:22:35

Euronext Dublin

202106182352897

4

41.43

EUR

15:22:35

Euronext Dublin

202106182353153

58

41.44

EUR

15:22:44

Euronext Dublin

202106182355457

74

41.44

EUR

15:22:44

Euronext Dublin

202106182355713

63

41.44

EUR

15:22:44

Euronext Dublin

202106182356225

62

41.44

EUR

15:22:44

Euronext Dublin

202106182356481

125

41.45

EUR

15:22:54

Euronext Dublin

202106182357249

127

41.45

EUR

15:22:54

Euronext Dublin

202106182357505

150

41.45

EUR

15:22:54

Euronext Dublin

202106182357761

125

41.45

EUR

15:22:54

Euronext Dublin

202106182358017

95

41.45

EUR

15:22:54

Euronext Dublin

202106182358273

61

41.45

EUR

15:22:54

Euronext Dublin

202106182358529

40

41.45

EUR

15:22:54

Euronext Dublin

202106182358785

75

41.45

EUR

15:22:54

Euronext Dublin

202106182359041

161

41.45

EUR

15:22:54

Euronext Dublin

202106182359297

105

41.45

EUR

15:22:57

Euronext Dublin

202106182359553

125

41.45

EUR

15:23:03

Euronext Dublin

202106182359809

190

41.45

EUR

15:23:03

Euronext Dublin

202106182360065

125

41.45

EUR

15:23:11

Euronext Dublin

202106182360321

12

41.45

EUR

15:23:20

Euronext Dublin

202106182360577

34

41.45

EUR

15:23:20

Euronext Dublin

202106182360833

106

41.45

EUR

15:23:20

Euronext Dublin

202106182361089

557

41.45

EUR

15:23:20

Euronext Dublin

202106182361345

150

41.45

EUR

15:23:20

Euronext Dublin

202106182361601

127

41.45

EUR

15:23:20

Euronext Dublin

202106182361857

280

41.45

EUR

15:23:20

Euronext Dublin

202106182362113

220

41.45

EUR

15:23:20

Euronext Dublin

202106182362369

125

41.45

EUR

15:23:22

Euronext Dublin

202106182362625

78

41.45

EUR

15:23:29

Euronext Dublin

202106182362881

227

41.45

EUR

15:23:44

Euronext Dublin

202106182364161

25

41.43

EUR

15:23:58

Euronext Dublin

202106182365441

16

41.42

EUR

15:24:03

Euronext Dublin

202106182366721

125

41.44

EUR

15:24:43

Euronext Dublin

202106182371585

150

41.44

EUR

15:24:43

Euronext Dublin

202106182371841

127

41.44

EUR

15:24:43

Euronext Dublin

202106182372097

88

41.44

EUR

15:24:43

Euronext Dublin

202106182372353

137

41.44

EUR

15:24:45

Euronext Dublin

202106182372865

5

41.44

EUR

15:24:46

Euronext Dublin

202106182373121

19

41.44

EUR

15:24:46

Euronext Dublin

202106182373377

36

41.44

EUR

15:24:46

Euronext Dublin

202106182373633

26

41.44

EUR

15:24:48

Euronext Dublin

202106182373889

11

41.44

EUR

15:24:48

Euronext Dublin

202106182374145

87

41.44

EUR

15:24:57

Euronext Dublin

202106182374913

2

41.44

EUR

15:24:57

Euronext Dublin

202106182375169

125

41.44

EUR

15:25:14

Euronext Dublin

202106182377473

12

41.44

EUR

15:25:14

Euronext Dublin

202106182377729

73

41.44

EUR

15:25:15

Euronext Dublin

202106182377985

44

41.44

EUR

15:25:15

Euronext Dublin

202106182378241

384

41.43

EUR

15:25:20

Euronext Dublin

202106182378753

150

41.43

EUR

15:25:20

Euronext Dublin

202106182380801

53

41.43

EUR

15:25:20

Euronext Dublin

202106182381057

69

41.4

EUR

15:25:23

Euronext Dublin

202106182381569

108

41.43

EUR

15:26:04

Euronext Dublin

202106182387969

125

41.45

EUR

15:26:47

Euronext Dublin

202106182391553

127

41.45

EUR

15:26:47

Euronext Dublin

202106182391809

99

41.45

EUR

15:26:47

Euronext Dublin

202106182392065

48

41.45

EUR

15:26:53

Euronext Dublin

202106182392321

291

41.44

EUR

15:26:54

Euronext Dublin

202106182393345

104

41.44

EUR

15:26:54

Euronext Dublin

202106182393601

125

41.45

EUR

15:27:09

Euronext Dublin

202106182395137

31

41.46

EUR

15:27:30

Euronext Dublin

202106182397697

8

41.46

EUR

15:27:30

Euronext Dublin

202106182397953

125

41.45

EUR

15:27:33

Euronext Dublin

202106182398209

281

41.45

EUR

15:27:33

Euronext Dublin

202106182398465

125

41.45

EUR

15:27:33

Euronext Dublin

202106182399233

126

41.45

EUR

15:27:33

Euronext Dublin

202106182399489

27

41.45

EUR

15:27:33

Euronext Dublin

202106182399745

103

41.44

EUR

15:27:40

Euronext Dublin

202106182400513

173

41.43

EUR

15:27:52

Euronext Dublin

202106182401281

110

41.42

EUR

15:27:58

Euronext Dublin

202106182401793

40

41.42

EUR

15:28:13

Euronext Dublin

202106182402305

80

41.42

EUR

15:28:14

Euronext Dublin

202106182402561

304

41.43

EUR

15:28:58

Euronext Dublin

202106182409473

234

41.46

EUR

15:29:17

Euronext Dublin

202106182413825

126

41.46

EUR

15:29:17

Euronext Dublin

202106182414593

150

41.46

EUR

15:29:17

Euronext Dublin

202106182414849

27

41.46

EUR

15:29:17

Euronext Dublin

202106182415105

127

41.46

EUR

15:29:17

Euronext Dublin

202106182415361

125

41.46

EUR

15:29:29

Euronext Dublin

202106182415617

16

41.44

EUR

15:29:52

Euronext Dublin

202106182416385

116

41.44

EUR

15:30:06

Euronext Dublin

202106182416897

101

41.44

EUR

15:30:06

Euronext Dublin

202106182417153

84

41.43

EUR

15:30:11

Euronext Dublin

202106182417665

125

41.42

EUR

15:30:16

Euronext Dublin

202106182418177

24

41.42

EUR

15:30:16

Euronext Dublin

202106182418433

127

41.42

EUR

15:30:22

Euronext Dublin

202106182420737

65

41.41

EUR

15:30:25

Euronext Dublin

202106182421249

40

41.42

EUR

15:30:48

Euronext Dublin

202106182423041

200

41.42

EUR

15:30:48

Euronext Dublin

202106182423297

125

41.42

EUR

15:30:48

Euronext Dublin

202106182424065

16

41.42

EUR

15:30:48

Euronext Dublin

202106182424321

40

41.44

EUR

15:31:23

Euronext Dublin

202106182433025

228

41.44

EUR

15:31:23

Euronext Dublin

202106182433281

150

41.44

EUR

15:31:23

Euronext Dublin

202106182433793

60

41.44

EUR

15:31:59

Euronext Dublin

202106182436609

48

41.44

EUR

15:32:04

Euronext Dublin

202106182437377

66

41.44

EUR

15:32:07

Euronext Dublin

202106182437633

79

41.44

EUR

15:32:12

Euronext Dublin

202106182437889

63

41.45

EUR

15:32:20

Euronext Dublin

202106182438145

44

41.45

EUR

15:32:23

Euronext Dublin

202106182438401

55

41.45

EUR

15:32:27

Euronext Dublin

202106182440705

50

41.46

EUR

15:32:32

Euronext Dublin

202106182443009

44

41.46

EUR

15:32:35

Euronext Dublin

202106182443265

174

41.45

EUR

15:32:38

Euronext Dublin

202106182445057

132

41.45

EUR

15:32:38

Euronext Dublin

202106182445313

66

41.45

EUR

15:32:54

Euronext Dublin

202106182445825

43

41.45

EUR

15:32:55

Euronext Dublin

202106182446081

58

41.45

EUR

15:33:05

Euronext Dublin

202106182447361

102

41.45

EUR

15:33:15

Euronext Dublin

202106182447873

23

41.45

EUR

15:33:17

Euronext Dublin

202106182448129

24

41.45

EUR

15:33:17

Euronext Dublin

202106182448385

93

41.45

EUR

15:33:18

Euronext Dublin

202106182448641

54

41.45

EUR

15:33:22

Euronext Dublin

202106182448897

58

41.45

EUR

15:33:26

Euronext Dublin

202106182449153

66

41.45

EUR

15:33:27

Euronext Dublin

202106182449409

19

41.45

EUR

15:33:28

Euronext Dublin

202106182449665

64

41.45

EUR

15:33:31

Euronext Dublin

202106182450177

26

41.46

EUR

15:33:37

Euronext Dublin

202106182451201

23

41.46

EUR

15:33:37

Euronext Dublin

202106182451457

347

41.47

EUR

15:33:59

Euronext Dublin

202106182452225

113

41.47

EUR

15:34:00

Euronext Dublin

202106182453249

241

41.47

EUR

15:34:00

Euronext Dublin

202106182453505

60

41.47

EUR

15:34:00

Euronext Dublin

202106182454017

23

41.46

EUR

15:34:30

Euronext Dublin

202106182457857

142

41.46

EUR

15:34:30

Euronext Dublin

202106182458113

229

41.48

EUR

15:34:35

Euronext Dublin

202106182463745

72

41.48

EUR

15:34:35

Euronext Dublin

202106182464001

184

41.48

EUR

15:35:03

Euronext Dublin

202106182469377

208

41.48

EUR

15:35:08

Euronext Dublin

202106182470913

74

41.48

EUR

15:35:08

Euronext Dublin

202106182471169

120

41.48

EUR

15:35:26

Euronext Dublin

202106182473985

40

41.48

EUR

15:35:40

Euronext Dublin

202106182474497

203

41.47

EUR

15:35:58

Euronext Dublin

202106182475265

175

41.47

EUR

15:35:58

Euronext Dublin

202106182475521

70

41.47

EUR

15:35:58

Euronext Dublin

202106182476289

332

41.46

EUR

15:36:57

Euronext Dublin

202106182481665

103

41.47

EUR

15:36:57

Euronext Dublin

202106182481921

69

41.47

EUR

15:36:57

Euronext Dublin

202106182482177

117

41.47

EUR

15:36:57

Euronext Dublin

202106182482433

44

41.45

EUR

15:37:38

Euronext Dublin

202106182484993

51

41.45

EUR

15:37:44

Euronext Dublin

202106182485249

48

41.45

EUR

15:37:48

Euronext Dublin

202106182485505

26

41.45

EUR

15:37:52

Euronext Dublin

202106182485761

22

41.45

EUR

15:37:52

Euronext Dublin

202106182486017

48

41.45

EUR

15:37:57

Euronext Dublin

202106182486273

45

41.45

EUR

15:38:00

Euronext Dublin

202106182486529

270

41.44

EUR

15:38:01

Euronext Dublin

202106182487297

173

41.45

EUR

15:38:49

Euronext Dublin

202106182489089

1

41.45

EUR

15:38:49

Euronext Dublin

202106182489345

108

41.45

EUR

15:38:50

Euronext Dublin

202106182489601

46

41.45

EUR

15:38:52

Euronext Dublin

202106182489857

11

41.45

EUR

15:38:52

Euronext Dublin

202106182490113

66

41.45

EUR

15:38:52

Euronext Dublin

202106182490369

107

41.45

EUR

15:39:05

Euronext Dublin

202106182491649

63

41.45

EUR

15:39:06

Euronext Dublin

202106182491905

4

41.45

EUR

15:39:06

Euronext Dublin

202106182492161

45

41.45

EUR

15:39:15

Euronext Dublin

202106182493185

55

41.45

EUR

15:39:18

Euronext Dublin

202106182493441

52

41.45

EUR

15:39:24

Euronext Dublin

202106182493697

47

41.45

EUR

15:39:28

Euronext Dublin

202106182493953

57

41.45

EUR

15:39:33

Euronext Dublin

202106182494209

44

41.45

EUR

15:39:37

Euronext Dublin

202106182494465

3

41.45

EUR

15:39:37

Euronext Dublin

202106182494721

71

41.45

EUR

15:39:46

Euronext Dublin

202106182496513

47

41.45

EUR

15:39:47

Euronext Dublin

202106182496769

81

41.45

EUR

15:39:54

Euronext Dublin

202106182497025

48

41.45

EUR

15:39:58

Euronext Dublin

202106182497281

51

41.45

EUR

15:40:01

Euronext Dublin

202106182497537

371

41.44

EUR

15:40:06

Euronext Dublin

202106182497793

150

41.44

EUR

15:40:06

Euronext Dublin

202106182498561

14

41.44

EUR

15:40:06

Euronext Dublin

202106182498817

48

41.43

EUR

15:40:14

Euronext Dublin

202106182499329

33

41.43

EUR

15:41:06

Euronext Dublin

202106182504193

75

41.43

EUR

15:41:07

Euronext Dublin

202106182504449

53

41.42

EUR

15:41:13

Euronext Dublin

202106182504705

36

41.42

EUR

15:41:19

Euronext Dublin

202106182504961

232

41.42

EUR

15:41:27

Euronext Dublin

202106182505217

127

41.42

EUR

15:41:27

Euronext Dublin

202106182505729

126

41.42

EUR

15:41:27

Euronext Dublin

202106182505985

8

41.42

EUR

15:41:27

Euronext Dublin

202106182506241

48

41.43

EUR

15:42:14

Euronext Dublin

202106182513921

77

41.43

EUR

15:42:18

Euronext Dublin

202106182514177

100

41.46

EUR

15:42:50

Euronext Dublin

202106182516481

158

41.46

EUR

15:42:54

Euronext Dublin

202106182517505

114

41.46

EUR

15:42:54

Euronext Dublin

202106182517761

85

41.49

EUR

15:43:43

Euronext Dublin

202106182520577

141

41.5

EUR

15:43:46

Euronext Dublin

202106182521345

57

41.5

EUR

15:43:52

Euronext Dublin

202106182521857

47

41.5

EUR

15:43:57

Euronext Dublin

202106182522113

49

41.5

EUR

15:44:02

Euronext Dublin

202106182522369

218

41.49

EUR

15:44:04

Euronext Dublin

202106182522881

397

41.49

EUR

15:44:10

Euronext Dublin

202106182523137

106

41.49

EUR

15:44:10

Euronext Dublin

202106182524417

231

41.49

EUR

15:44:50

Euronext Dublin

202106182530561

126

41.49

EUR

15:44:50

Euronext Dublin

202106182530817

37

41.49

EUR

15:44:50

Euronext Dublin

202106182531073

97

41.49

EUR

15:45:00

Euronext Dublin

202106182534145

234

41.47

EUR

15:45:34

Euronext Dublin

202106182537217

127

41.47

EUR

15:45:34

Euronext Dublin

202106182537729

195

41.49

EUR

15:46:07

Euronext Dublin

202106182541825

67

41.49

EUR

15:46:52

Euronext Dublin

202106182543617

49

41.49

EUR

15:46:53

Euronext Dublin

202106182543873

139

41.48

EUR

15:46:59

Euronext Dublin

202106182544385

53

41.48

EUR

15:46:59

Euronext Dublin

202106182544641

25

41.48

EUR

15:46:59

Euronext Dublin

202106182544897

47

41.48

EUR

15:47:25

Euronext Dublin

202106182545665

125

41.49

EUR

15:47:34

Euronext Dublin

202106182546945

3

41.49

EUR

15:47:34

Euronext Dublin

202106182547201

273

41.48

EUR

15:47:36

Euronext Dublin

202106182547457

114

41.48

EUR

15:47:36

Euronext Dublin

202106182547969

57

41.48

EUR

15:47:36

Euronext Dublin

202106182548225

68

41.48

EUR

15:47:36

Euronext Dublin

202106182548481

125

41.5

EUR

15:48:40

Euronext Dublin

202106182554625

5

41.5

EUR

15:48:40

Euronext Dublin

202106182554881

54

41.5

EUR

15:48:47

Euronext Dublin

202106182555137

68

41.5

EUR

15:48:54

Euronext Dublin

202106182555649

48

41.5

EUR

15:48:56

Euronext Dublin

202106182555905

76

41.5

EUR

15:49:02

Euronext Dublin

202106182556929

1

41.5

EUR

15:49:03

Euronext Dublin

202106182557185

158

41.5

EUR

15:49:22

Euronext Dublin

202106182557441

10

41.5

EUR

15:49:23

Euronext Dublin

202106182557697

34

41.5

EUR

15:49:23

Euronext Dublin

202106182557953

170

41.5

EUR

15:49:41

Euronext Dublin

202106182558977

8

41.5

EUR

15:49:42

Euronext Dublin

202106182559233

114

41.5

EUR

15:49:54

Euronext Dublin

202106182559489

51

41.5

EUR

15:49:55

Euronext Dublin

202106182559745

52

41.5

EUR

15:50:00

Euronext Dublin

202106182560001

109

41.51

EUR

15:50:54

Euronext Dublin

202106182562817

126

41.51

EUR

15:50:54

Euronext Dublin

202106182563073

77

41.51

EUR

15:50:54

Euronext Dublin

202106182563329

10

41.51

EUR

15:50:54

Euronext Dublin

202106182563585

13

41.51

EUR

15:51:05

Euronext Dublin

202106182565121

125

41.51

EUR

15:51:08

Euronext Dublin

202106182565377

126

41.51

EUR

15:51:08

Euronext Dublin

202106182565633

43

41.51

EUR

15:51:08

Euronext Dublin

202106182565889

96

41.51

EUR

15:51:09

Euronext Dublin

202106182566145

413

41.5

EUR

15:51:15

Euronext Dublin

202106182566401

49

41.5

EUR

15:51:15

Euronext Dublin

202106182566657

52

41.5

EUR

15:51:46

Euronext Dublin

202106182572033

49

41.5

EUR

15:52:06

Euronext Dublin

202106182572801

58

41.49

EUR

15:52:15

Euronext Dublin

202106182573057

46

41.49

EUR

15:52:21

Euronext Dublin

202106182573313

52

41.49

EUR

15:52:30

Euronext Dublin

202106182573569

61

41.49

EUR

15:52:40

Euronext Dublin

202106182575361

125

41.49

EUR

15:53:29

Euronext Dublin

202106182575873

144

41.49

EUR

15:53:29

Euronext Dublin

202106182576129

167

41.48

EUR

15:53:33

Euronext Dublin

202106182576897

40

41.48

EUR

15:54:18

Euronext Dublin

202106182581249

125

41.48

EUR

15:54:18

Euronext Dublin

202106182581505

125

41.48

EUR

15:54:18

Euronext Dublin

202106182581761

3

41.48

EUR

15:54:18

Euronext Dublin

202106182582017

96

41.47

EUR

15:54:41

Euronext Dublin

202106182582529

50

41.48

EUR

15:55:09

Euronext Dublin

202106182586369

98

41.49

EUR

15:55:29

Euronext Dublin

202106182588673

48

41.49

EUR

15:55:37

Euronext Dublin

202106182588929

50

41.49

EUR

15:55:46

Euronext Dublin

202106182589185

9

41.49

EUR

15:55:55

Euronext Dublin

202106182589441

41

41.49

EUR

15:55:55

Euronext Dublin

202106182589697

54

41.5

EUR

15:56:06

Euronext Dublin

202106182592001

3

41.5

EUR

15:56:07

Euronext Dublin

202106182592257

4

41.51

EUR

15:56:10

Euronext Dublin

202106182592769

125

41.52

EUR

15:56:27

Euronext Dublin

202106182594561

152

41.51

EUR

15:56:36

Euronext Dublin

202106182595841

52

41.51

EUR

15:56:36

Euronext Dublin

202106182597121

49

41.51

EUR

15:56:53

Euronext Dublin

202106182598145

111

41.51

EUR

15:57:21

Euronext Dublin

202106182599169

67

41.51

EUR

15:57:21

Euronext Dublin

202106182599681

94

41.49

EUR

15:57:39

Euronext Dublin

202106182602497

47

41.49

EUR

15:58:13

Euronext Dublin

202106182603777

40

41.48

EUR

15:58:16

Euronext Dublin

202106182604289

129

41.48

EUR

15:58:16

Euronext Dublin

202106182604545

47

41.47

EUR

15:58:40

Euronext Dublin

202106182604801

120

41.49

EUR

15:59:10

Euronext Dublin

202106182609153

48

41.49

EUR

15:59:30

Euronext Dublin

202106182609665

49

41.49

EUR

15:59:35

Euronext Dublin

202106182609921

52

41.49

EUR

15:59:40

Euronext Dublin

202106182610177

11

41.49

EUR

15:59:45

Euronext Dublin

202106182610433

37

41.49

EUR

15:59:45

Euronext Dublin

202106182610689

215

41.49

EUR

16:00:00

Euronext Dublin

202106182612993

104

41.48

EUR

16:00:03

Euronext Dublin

202106182613249

61

41.48

EUR

16:00:03

Euronext Dublin

202106182613505

58

41.48

EUR

16:00:19

Euronext Dublin

202106182614273

152

41.48

EUR

16:00:19

Euronext Dublin

202106182614529

58

41.48

EUR

16:00:24

Euronext Dublin

202106182615041

9

41.47

EUR

16:00:40

Euronext Dublin

202106182616577

108

41.47

EUR

16:00:40

Euronext Dublin

202106182616833

153

41.47

EUR

16:00:53

Euronext Dublin

202106182618369

17

41.47

EUR

16:00:53

Euronext Dublin

202106182618881

34

41.47

EUR

16:00:53

Euronext Dublin

202106182619137

42

41.47

EUR

16:00:53

Euronext Dublin

202106182619393

31

41.46

EUR

16:01:24

Euronext Dublin

202106182622721

126

41.49

EUR

16:01:42

Euronext Dublin

202106182629121

4

41.49

EUR

16:01:42

Euronext Dublin

202106182629377

146

41.49

EUR

16:01:43

Euronext Dublin

202106182629633

38

41.49

EUR

16:01:43

Euronext Dublin

202106182629889

54

41.49

EUR

16:01:48

Euronext Dublin

202106182630145

54

41.49

EUR

16:01:52

Euronext Dublin

202106182630401

65

41.49

EUR

16:01:54

Euronext Dublin

202106182632449

185

41.48

EUR

16:02:02

Euronext Dublin

202106182632961

106

41.48

EUR

16:02:03

Euronext Dublin

202106182634753

62

41.47

EUR

16:02:26

Euronext Dublin

202106182635265

62

41.47

EUR

16:02:32

Euronext Dublin

202106182636801

55

41.47

EUR

16:02:36

Euronext Dublin

202106182637057

45

41.47

EUR

16:02:40

Euronext Dublin

202106182637313

49

41.47

EUR

16:02:44

Euronext Dublin

202106182637569

55

41.47

EUR

16:02:48

Euronext Dublin

202106182637825

78

41.47

EUR

16:02:52

Euronext Dublin

202106182639361

126

41.46

EUR

16:03:32

Euronext Dublin

202106182641409

59

41.46

EUR

16:03:32

Euronext Dublin

202106182641665

3

41.46

EUR

16:03:32

Euronext Dublin

202106182641921

184

41.46

EUR

16:03:32

Euronext Dublin

202106182642177

172

41.46

EUR

16:03:40

Euronext Dublin

202106182642433

56

41.46

EUR

16:03:42

Euronext Dublin

202106182643201

47

41.47

EUR

16:03:49

Euronext Dublin

202106182645249

52

41.47

EUR

16:03:54

Euronext Dublin

202106182645505

48

41.47

EUR

16:03:58

Euronext Dublin

202106182647041

57

41.47

EUR

16:04:03

Euronext Dublin

202106182647297

105

41.48

EUR

16:05:31

Euronext Dublin

202106182651905

375

41.48

EUR

16:05:31

Euronext Dublin

202106182652161

101

41.48

EUR

16:05:32

Euronext Dublin

202106182652417

150

41.48

EUR

16:05:32

Euronext Dublin

202106182652673

126

41.48

EUR

16:05:32

Euronext Dublin

202106182652929

46

41.48

EUR

16:05:32

Euronext Dublin

202106182653185

101

41.48

EUR

16:05:42

Euronext Dublin

202106182653441

82

41.48

EUR

16:05:42

Euronext Dublin

202106182653697

54

41.48

EUR

16:05:47

Euronext Dublin

202106182653953

50

41.48

EUR

16:05:52

Euronext Dublin

202106182654209

54

41.47

EUR

16:06:20

Euronext Dublin

202106182655489

26

41.48

EUR

16:06:28

Euronext Dublin

202106182657537

125

41.48

EUR

16:06:30

Euronext Dublin

202106182657793

150

41.48

EUR

16:06:30

Euronext Dublin

202106182658049

1

41.48

EUR

16:06:30

Euronext Dublin

202106182658305

48

41.48

EUR

16:06:35

Euronext Dublin

202106182658561

55

41.48

EUR

16:06:41

Euronext Dublin

202106182658817

48

41.48

EUR

16:06:46

Euronext Dublin

202106182659073

201

41.47

EUR

16:06:50

Euronext Dublin

202106182659841

111

41.46

EUR

16:07:05

Euronext Dublin

202106182661889

77

41.46

EUR

16:07:05

Euronext Dublin

202106182662657

125

41.47

EUR

16:07:48

Euronext Dublin

202106182667521

162

41.49

EUR

16:09:10

Euronext Dublin

202106182672641

125

41.49

EUR

16:09:10

Euronext Dublin

202106182672897

126

41.49

EUR

16:09:10

Euronext Dublin

202106182673153

587

41.49

EUR

16:09:10

Euronext Dublin

202106182675201

85

41.49

EUR

16:09:10

Euronext Dublin

202106182675713

51

41.49

EUR

16:09:39

Euronext Dublin

202106182675969

46

41.49

EUR

16:09:43

Euronext Dublin

202106182676225

49

41.49

EUR

16:09:48

Euronext Dublin

202106182676481

49

41.49

EUR

16:09:53

Euronext Dublin

202106182676737

57

41.49

EUR

16:09:59

Euronext Dublin

202106182679297

47

41.49

EUR

16:10:02

Euronext Dublin

202106182679553

39

41.49

EUR

16:10:06

Euronext Dublin

202106182680577

12

41.49

EUR

16:10:06

Euronext Dublin

202106182680833

44

41.49

EUR

16:10:09

Euronext Dublin

202106182681089

79

41.48

EUR

16:10:12

Euronext Dublin

202106182682113

105

41.48

EUR

16:10:12

Euronext Dublin

202106182682369

68

41.48

EUR

16:10:12

Euronext Dublin

202106182683137

131

41.51

EUR

16:10:38

Euronext Dublin

202106182688513

50

41.51

EUR

16:10:39

Euronext Dublin

202106182688769

96

41.5

EUR

16:10:45

Euronext Dublin

202106182689025

41

41.51

EUR

16:10:58

Euronext Dublin

202106182690049

49

41.51

EUR

16:10:58

Euronext Dublin

202106182690305

77

41.51

EUR

16:10:59

Euronext Dublin

202106182690561

11

41.51

EUR

16:10:59

Euronext Dublin

202106182690817

115

41.5

EUR

16:11:01

Euronext Dublin

202106182691585

132

41.5

EUR

16:11:01

Euronext Dublin

202106182691841

400

41.51

EUR

16:12:21

Euronext Dublin

202106182701825

52

41.53

EUR

16:12:59

Euronext Dublin

202106182705921

315

41.5

EUR

16:14:31

Euronext Dublin

202106182714369

143

41.51

EUR

16:14:38

Euronext Dublin

202106182716161

127

41.5

EUR

16:15:24

Euronext Dublin

202106182718721

85

41.5

EUR

16:15:24

Euronext Dublin

202106182718977

65

41.5

EUR

16:15:24

Euronext Dublin

202106182719233

126

41.5

EUR

16:15:24

Euronext Dublin

202106182719489

150

41.5

EUR

16:15:24

Euronext Dublin

202106182719745

50

41.5

EUR

16:15:24

Euronext Dublin

202106182720001

166

41.5

EUR

16:15:24

Euronext Dublin

202106182720257

192

41.5

EUR

16:15:24

Euronext Dublin

202106182720513

118

41.5

EUR

16:15:24

Euronext Dublin

202106182720769

193

41.5

EUR

16:15:24

Euronext Dublin

202106182721025

357

41.5

EUR

16:15:24

Euronext Dublin

202106182721281

176

41.5

EUR

16:15:24

Euronext Dublin

202106182721537

125

41.5

EUR

16:15:24

Euronext Dublin

202106182721793

56

41.5

EUR

16:15:24

Euronext Dublin

202106182722049

26

41.5

EUR

16:15:24

Euronext Dublin

202106182722305

181

41.5

EUR

16:15:24

Euronext Dublin

202106182722561

56

41.5

EUR

16:15:24

Euronext Dublin

202106182722817

62

41.5

EUR

16:15:24

Euronext Dublin

202106182723073

26

41.5

EUR

16:15:24

Euronext Dublin

202106182723329

32

41.5

EUR

16:15:24

Euronext Dublin

202106182723585

26

41.5

EUR

16:15:24

Euronext Dublin

202106182723841

32

41.5

EUR

16:15:24

Euronext Dublin

202106182724097

189

41.5

EUR

16:15:36

Euronext Dublin

202106182724353

136

41.5

EUR

16:15:36

Euronext Dublin

202106182724609

357

41.5

EUR

16:15:36

Euronext Dublin

202106182724865

357

41.5

EUR

16:15:36

Euronext Dublin

202106182725121

138

41.5

EUR

16:15:36

Euronext Dublin

202106182725377

219

41.5

EUR

16:15:36

Euronext Dublin

202106182725633

91

41.5

EUR

16:15:37

Euronext Dublin

202106182725889

235

41.5

EUR

16:15:37

Euronext Dublin

202106182726145

31

41.5

EUR

16:15:39

Euronext Dublin

202106182726401

357

41.5

EUR

16:15:41

Euronext Dublin

202106182727681

127

41.5

EUR

16:15:41

Euronext Dublin

202106182728193

150

41.5

EUR

16:15:41

Euronext Dublin

202106182728449

80

41.5

EUR

16:15:41

Euronext Dublin

202106182728705

46

41.5

EUR

16:15:41

Euronext Dublin

202106182728961

127

41.5

EUR

16:15:41

Euronext Dublin

202106182729217

108

41.5

EUR

16:15:41

Euronext Dublin

202106182729473

122

41.5

EUR

16:15:45

Euronext Dublin

202106182729729

150

41.5

EUR

16:15:45

Euronext Dublin

202106182730241

126

41.5

EUR

16:15:45

Euronext Dublin

202106182730497

81

41.5

EUR

16:16:10

Euronext Dublin

202106182732801

150

41.5

EUR

16:16:10

Euronext Dublin

202106182733313

126

41.5

EUR

16:16:10

Euronext Dublin

202106182733569

81

41.5

EUR

16:16:10

Euronext Dublin

202106182733825

150

41.5

EUR

16:16:10

Euronext Dublin

202106182734337

127

41.5

EUR

16:16:10

Euronext Dublin

202106182734593

80

41.5

EUR

16:16:10

Euronext Dublin

202106182734849

357

41.5

EUR

16:16:17

Euronext Dublin

202106182735105

215

41.5

EUR

16:16:17

Euronext Dublin

202106182735361

142

41.5

EUR

16:16:17

Euronext Dublin

202106182735617

236

41.5

EUR

16:16:17

Euronext Dublin

202106182735873

125

41.5

EUR

16:16:22

Euronext Dublin

202106182736129

99

41.5

EUR

16:16:39

Euronext Dublin

202106182740225

 

 

 

 

 

 

 

 

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
 
 
POSDKFBKOBKDFAD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings