Transaction in Own Shares

RNS Number : 3472L
CRH PLC
13 May 2022
 

 

 

 

 

13th May 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 12th May 2022 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: 

227,800



Highest price paid per share:

€36.78



Lowest price paid per share:

€35.47



Volume weighted average price paid:

€35.9870



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

 

Following settlement of the above transactions CRH will hold 10,293,576 of its ordinary shares in treasury which represents 1.33% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 763,846,762 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 on 12th May 2022 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:

SGEN



Time zone:


BST



Currency:


EUR


Date of Transactions:


12 May 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

35.987

  227,800

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID





Euronext Dublin


67

35.71

EUR

08:00:31

Euronext Dublin

2022051213825

68

35.7

EUR

08:00:34

Euronext Dublin

2022051219201

100

35.74

EUR

08:00:58

Euronext Dublin

2022051223041

184

35.74

EUR

08:00:58

Euronext Dublin

2022051223297

76

35.75

EUR

08:01:01

Euronext Dublin

2022051224577

352

35.73

EUR

08:01:07

Euronext Dublin

2022051225345

195

35.76

EUR

08:01:08

Euronext Dublin

2022051226369

35

35.725

EUR

08:01:15

Euronext Dublin

2022051227649

50

35.725

EUR

08:01:15

Euronext Dublin

2022051227905

44

35.725

EUR

08:01:15

Euronext Dublin

2022051228161

165

35.78

EUR

08:02:30

Euronext Dublin

2022051229953

129

35.78

EUR

08:02:30

Euronext Dublin

2022051230209

117

35.77

EUR

08:02:34

Euronext Dublin

2022051231489

79

35.745

EUR

08:02:37

Euronext Dublin

2022051232001

169

35.725

EUR

08:02:44

Euronext Dublin

2022051232769

178

35.79

EUR

08:03:01

Euronext Dublin

2022051237889

252

35.78

EUR

08:03:07

Euronext Dublin

2022051238401

47

35.83

EUR

08:03:07

Euronext Dublin

2022051242241

2

35.83

EUR

08:03:07

Euronext Dublin

2022051242497

157

35.83

EUR

08:03:08

Euronext Dublin

2022051242753

112

35.805

EUR

08:03:08

Euronext Dublin

2022051243265

196

35.785

EUR

08:03:10

Euronext Dublin

2022051243521

231

35.77

EUR

08:03:13

Euronext Dublin

2022051244033

156

35.755

EUR

08:03:13

Euronext Dublin

2022051244545

79

35.75

EUR

08:03:14

Euronext Dublin

2022051245057

96

35.74

EUR

08:03:19

Euronext Dublin

2022051245825

175

35.755

EUR

08:03:28

Euronext Dublin

2022051246849

1

35.755

EUR

08:03:28

Euronext Dublin

2022051247105

224

35.725

EUR

08:03:30

Euronext Dublin

2022051247617

187

35.76

EUR

08:03:36

Euronext Dublin

2022051250689

133

35.75

EUR

08:03:37

Euronext Dublin

2022051251201

151

35.75

EUR

08:03:42

Euronext Dublin

2022051253505

120

35.735

EUR

08:04:00

Euronext Dublin

2022051254017

69

35.755

EUR

08:04:08

Euronext Dublin

2022051256065

85

35.755

EUR

08:04:08

Euronext Dublin

2022051256321

175

35.75

EUR

08:04:09

Euronext Dublin

2022051257089

179

35.745

EUR

08:04:11

Euronext Dublin

2022051257601

183

35.73

EUR

08:04:11

Euronext Dublin

2022051258113

105

35.745

EUR

08:04:19

Euronext Dublin

2022051259137

76

35.765

EUR

08:04:21

Euronext Dublin

2022051259649

103

35.76

EUR

08:04:22

Euronext Dublin

2022051260161

142

35.76

EUR

08:04:22

Euronext Dublin

2022051260417

172

35.74

EUR

08:04:29

Euronext Dublin

2022051260673

175

35.73

EUR

08:04:31

Euronext Dublin

2022051260929

29

35.73

EUR

08:04:31

Euronext Dublin

2022051261185

3

35.73

EUR

08:04:31

Euronext Dublin

2022051261441

39

35.73

EUR

08:04:31

Euronext Dublin

2022051261697

80

35.72

EUR

08:04:36

Euronext Dublin

2022051261953

198

35.705

EUR

08:04:36

Euronext Dublin

2022051262209

99

35.715

EUR

08:04:37

Euronext Dublin

2022051269121

168

35.705

EUR

08:04:37

Euronext Dublin

2022051269377

9

35.705

EUR

08:04:37

Euronext Dublin

2022051269633

158

35.7

EUR

08:04:37

Euronext Dublin

2022051269889

123

35.7

EUR

08:04:37

Euronext Dublin

2022051270145

253

35.685

EUR

08:04:38

Euronext Dublin

2022051270401

42

35.685

EUR

08:04:38

Euronext Dublin

2022051270913

170

35.68

EUR

08:04:38

Euronext Dublin

2022051271169

138

35.7

EUR

08:04:40

Euronext Dublin

2022051272705

148

35.69

EUR

08:04:45

Euronext Dublin

2022051273217

46

35.69

EUR

08:04:45

Euronext Dublin

2022051273473

186

35.655

EUR

08:05:00

Euronext Dublin

2022051279361

157

35.64

EUR

08:05:05

Euronext Dublin

2022051287297

192

35.63

EUR

08:05:06

Euronext Dublin

2022051288065

144

35.62

EUR

08:05:13

Euronext Dublin

2022051289601

87

35.62

EUR

08:05:13

Euronext Dublin

2022051289857

102

35.615

EUR

08:05:17

Euronext Dublin

2022051290113

89

35.615

EUR

08:05:17

Euronext Dublin

2022051290369

202

35.61

EUR

08:05:19

Euronext Dublin

2022051290881

105

35.65

EUR

08:05:24

Euronext Dublin

2022051295233

142

35.675

EUR

08:05:57

Euronext Dublin

20220512101889

93

35.695

EUR

08:06:18

Euronext Dublin

20220512103425

179

35.695

EUR

08:06:18

Euronext Dublin

20220512103681

148

35.66

EUR

08:06:39

Euronext Dublin

20220512104449

151

35.685

EUR

08:06:45

Euronext Dublin

20220512106497

151

35.72

EUR

08:07:01

Euronext Dublin

20220512108545

170

35.72

EUR

08:07:01

Euronext Dublin

20220512108801

192

35.68

EUR

08:07:07

Euronext Dublin

20220512109057

194

35.68

EUR

08:07:13

Euronext Dublin

20220512109825

83

35.675

EUR

08:07:14

Euronext Dublin

20220512110337

175

35.775

EUR

08:08:18

Euronext Dublin

20220512119041

210

35.76

EUR

08:08:20

Euronext Dublin

20220512120065

190

35.76

EUR

08:08:20

Euronext Dublin

20220512120321

325

35.75

EUR

08:08:21

Euronext Dublin

20220512120833

175

35.73

EUR

08:08:26

Euronext Dublin

20220512121345

33

35.73

EUR

08:08:26

Euronext Dublin

20220512121601

147

35.755

EUR

08:08:37

Euronext Dublin

20220512122625

105

35.73

EUR

08:08:41

Euronext Dublin

20220512123137

20

35.735

EUR

08:08:44

Euronext Dublin

20220512123905

142

35.735

EUR

08:08:44

Euronext Dublin

20220512124161

137

35.745

EUR

08:08:58

Euronext Dublin

20220512124929

78

35.745

EUR

08:08:58

Euronext Dublin

20220512125185

219

35.74

EUR

08:09:40

Euronext Dublin

20220512126465

125

35.745

EUR

08:09:48

Euronext Dublin

20220512127233

3

35.745

EUR

08:09:48

Euronext Dublin

20220512127489

122

35.745

EUR

08:09:48

Euronext Dublin

20220512127745

3

35.745

EUR

08:09:48

Euronext Dublin

20220512128001

122

35.745

EUR

08:09:49

Euronext Dublin

20220512128257

3

35.745

EUR

08:09:49

Euronext Dublin

20220512128513

3

35.745

EUR

08:09:49

Euronext Dublin

20220512128769

3

35.745

EUR

08:09:49

Euronext Dublin

20220512129025

119

35.745

EUR

08:09:50

Euronext Dublin

20220512130049

3

35.745

EUR

08:09:50

Euronext Dublin

20220512130305

3

35.745

EUR

08:09:50

Euronext Dublin

20220512130561

3

35.745

EUR

08:09:50

Euronext Dublin

20220512130817

223

35.765

EUR

08:09:57

Euronext Dublin

20220512133633

175

35.765

EUR

08:09:57

Euronext Dublin

20220512134145

238

35.75

EUR

08:10:01

Euronext Dublin

20220512134401

167

35.745

EUR

08:10:33

Euronext Dublin

20220512136193

70

35.74

EUR

08:10:33

Euronext Dublin

20220512137985

60

35.75

EUR

08:10:58

Euronext Dublin

20220512141569

187

35.72

EUR

08:11:05

Euronext Dublin

20220512142081

53

35.72

EUR

08:11:05

Euronext Dublin

20220512142593

67

35.7

EUR

08:11:08

Euronext Dublin

20220512143617

175

35.705

EUR

08:11:33

Euronext Dublin

20220512144897

175

35.705

EUR

08:11:47

Euronext Dublin

20220512145665

280

35.695

EUR

08:11:53

Euronext Dublin

20220512145921

175

35.695

EUR

08:11:53

Euronext Dublin

20220512146177

158

35.695

EUR

08:11:53

Euronext Dublin

20220512146433

31

35.695

EUR

08:11:53

Euronext Dublin

20220512146689

110

35.675

EUR

08:12:01

Euronext Dublin

20220512147457

27

35.675

EUR

08:12:01

Euronext Dublin

20220512147713

144

35.675

EUR

08:12:01

Euronext Dublin

20220512147969

392

35.7

EUR

08:12:45

Euronext Dublin

20220512149761

184

35.7

EUR

08:12:56

Euronext Dublin

20220512150529

133

35.675

EUR

08:13:23

Euronext Dublin

20220512151809

106

35.675

EUR

08:13:23

Euronext Dublin

20220512152065

19

35.655

EUR

08:13:25

Euronext Dublin

20220512152577

194

35.655

EUR

08:13:25

Euronext Dublin

20220512152833

17

35.655

EUR

08:13:25

Euronext Dublin

20220512153089

107

35.655

EUR

08:13:25

Euronext Dublin

20220512153601

180

35.655

EUR

08:13:28

Euronext Dublin

20220512155137

147

35.65

EUR

08:13:28

Euronext Dublin

20220512155649

157

35.645

EUR

08:13:30

Euronext Dublin

20220512156417

41

35.645

EUR

08:13:30

Euronext Dublin

20220512156673

277

35.645

EUR

08:13:30

Euronext Dublin

20220512156929

219

35.64

EUR

08:13:37

Euronext Dublin

20220512159233

114

35.69

EUR

08:13:55

Euronext Dublin

20220512161281

214

35.68

EUR

08:13:56

Euronext Dublin

20220512161537

234

35.695

EUR

08:14:00

Euronext Dublin

20220512161793

312

35.69

EUR

08:14:01

Euronext Dublin

20220512163585

93

35.755

EUR

08:14:13

Euronext Dublin

20220512165889

283

35.75

EUR

08:14:18

Euronext Dublin

20220512166401

156

35.755

EUR

08:14:38

Euronext Dublin

20220512170753

156

35.755

EUR

08:14:40

Euronext Dublin

20220512172033

175

35.755

EUR

08:14:41

Euronext Dublin

20220512172289

7

35.755

EUR

08:14:42

Euronext Dublin

20220512172545

175

35.765

EUR

08:14:48

Euronext Dublin

20220512173569

95

35.765

EUR

08:14:48

Euronext Dublin

20220512173825

42

35.765

EUR

08:14:48

Euronext Dublin

20220512174081

267

35.745

EUR

08:14:59

Euronext Dublin

20220512174593

138

35.775

EUR

08:15:13

Euronext Dublin

20220512175361

25

35.77

EUR

08:15:13

Euronext Dublin

20220512177409

48

35.77

EUR

08:15:13

Euronext Dublin

20220512177665

80

35.765

EUR

08:15:25

Euronext Dublin

20220512178689

139

35.765

EUR

08:15:25

Euronext Dublin

20220512178945

261

35.765

EUR

08:15:25

Euronext Dublin

20220512179201

202

35.755

EUR

08:15:28

Euronext Dublin

20220512179713

98

35.755

EUR

08:15:28

Euronext Dublin

20220512179969

99

35.865

EUR

08:16:12

Euronext Dublin

20220512184321

162

35.855

EUR

08:16:14

Euronext Dublin

20220512185345

144

35.885

EUR

08:16:36

Euronext Dublin

20220512187393

137

35.875

EUR

08:17:01

Euronext Dublin

20220512189185

99

35.85

EUR

08:17:09

Euronext Dublin

20220512189441

244

35.83

EUR

08:17:10

Euronext Dublin

20220512189953

105

35.78

EUR

08:17:28

Euronext Dublin

20220512191233

251

35.77

EUR

08:17:31

Euronext Dublin

20220512191745

123

35.765

EUR

08:17:31

Euronext Dublin

20220512192257

81

35.79

EUR

08:18:31

Euronext Dublin

20220512194561

126

35.78

EUR

08:18:31

Euronext Dublin

20220512194817

7

35.78

EUR

08:18:31

Euronext Dublin

20220512195073

52

35.785

EUR

08:18:43

Euronext Dublin

20220512196097

191

35.77

EUR

08:18:55

Euronext Dublin

20220512196609

175

35.765

EUR

08:18:55

Euronext Dublin

20220512196865

104

35.765

EUR

08:18:55

Euronext Dublin

20220512197121

10

35.765

EUR

08:18:55

Euronext Dublin

20220512197377

141

35.74

EUR

08:19:05

Euronext Dublin

20220512198401

98

35.665

EUR

08:19:38

Euronext Dublin

20220512199169

83

35.625

EUR

08:20:02

Euronext Dublin

20220512201473

99

35.615

EUR

08:20:07

Euronext Dublin

20220512203521

103

35.61

EUR

08:20:22

Euronext Dublin

20220512204289

147

35.62

EUR

08:20:28

Euronext Dublin

20220512205569

99

35.61

EUR

08:20:36

Euronext Dublin

20220512206081

283

35.59

EUR

08:20:40

Euronext Dublin

20220512206337

112

35.58

EUR

08:20:52

Euronext Dublin

20220512206593

237

35.565

EUR

08:20:58

Euronext Dublin

20220512206849

52

35.555

EUR

08:21:01

Euronext Dublin

20220512207617

101

35.555

EUR

08:21:01

Euronext Dublin

20220512207873

38

35.555

EUR

08:21:05

Euronext Dublin

20220512208385

105

35.555

EUR

08:21:05

Euronext Dublin

20220512208641

113

35.62

EUR

08:21:18

Euronext Dublin

20220512210177

60

35.62

EUR

08:21:18

Euronext Dublin

20220512210433

114

35.6

EUR

08:21:31

Euronext Dublin

20220512211201

105

35.59

EUR

08:21:32

Euronext Dublin

20220512211969

114

35.59

EUR

08:21:39

Euronext Dublin

20220512212481

105

35.58

EUR

08:21:44

Euronext Dublin

20220512212737

84

35.58

EUR

08:21:44

Euronext Dublin

20220512213249

66

35.575

EUR

08:21:45

Euronext Dublin

20220512213761

55

35.575

EUR

08:21:45

Euronext Dublin

20220512214273

52

35.55

EUR

08:21:49

Euronext Dublin

20220512215041

57

35.57

EUR

08:21:55

Euronext Dublin

20220512216833

142

35.575

EUR

08:21:56

Euronext Dublin

20220512217601

129

35.57

EUR

08:22:03

Euronext Dublin

20220512218113

114

35.55

EUR

08:22:10

Euronext Dublin

20220512219393

99

35.55

EUR

08:22:10

Euronext Dublin

20220512219649

38

35.545

EUR

08:22:26

Euronext Dublin

20220512221441

113

35.54

EUR

08:22:45

Euronext Dublin

20220512224257

147

35.54

EUR

08:22:45

Euronext Dublin

20220512224513

52

35.52

EUR

08:22:52

Euronext Dublin

20220512225793

22

35.51

EUR

08:23:02

Euronext Dublin

20220512227329

91

35.525

EUR

08:23:10

Euronext Dublin

20220512228097

87

35.515

EUR

08:23:12

Euronext Dublin

20220512229121

67

35.52

EUR

08:23:15

Euronext Dublin

20220512230401

67

35.515

EUR

08:23:20

Euronext Dublin

20220512230913

47

35.505

EUR

08:23:23

Euronext Dublin

20220512231681

54

35.51

EUR

08:23:29

Euronext Dublin

20220512233985

72

35.52

EUR

08:23:30

Euronext Dublin

20220512235009

40

35.52

EUR

08:23:30

Euronext Dublin

20220512235265

122

35.52

EUR

08:23:31

Euronext Dublin

20220512236289

1047

35.5

EUR

08:23:35

Euronext Dublin

20220512237825

147

35.48

EUR

08:23:36

Euronext Dublin

20220512238593

44

35.485

EUR

08:23:38

Euronext Dublin

20220512239361

98

35.485

EUR

08:23:38

Euronext Dublin

20220512239617

117

35.465

EUR

08:23:39

Euronext Dublin

20220512240385

124

35.48

EUR

08:23:46

Euronext Dublin

20220512243969

161

35.475

EUR

08:23:48

Euronext Dublin

20220512244737

141

35.525

EUR

08:24:00

Euronext Dublin

20220512247553

91

35.535

EUR

08:24:01

Euronext Dublin

20220512252417

28

35.535

EUR

08:24:01

Euronext Dublin

20220512252929

32

35.535

EUR

08:24:01

Euronext Dublin

20220512253185

116

35.505

EUR

08:24:11

Euronext Dublin

20220512258049

118

35.485

EUR

08:24:28

Euronext Dublin

20220512258817

130

35.475

EUR

08:24:28

Euronext Dublin

20220512259585

326

35.52

EUR

08:25:08

Euronext Dublin

20220512264961

114

35.525

EUR

08:25:11

Euronext Dublin

20220512267521

175

35.535

EUR

08:25:15

Euronext Dublin

20220512272385

42

35.54

EUR

08:25:15

Euronext Dublin

20220512272641

68

35.53

EUR

08:25:15

Euronext Dublin

20220512272897

114

35.525

EUR

08:25:18

Euronext Dublin

20220512274689

124

35.52

EUR

08:25:22

Euronext Dublin

20220512275457

58

35.52

EUR

08:25:23

Euronext Dublin

20220512275969

144

35.515

EUR

08:25:40

Euronext Dublin

20220512279553

115

35.515

EUR

08:25:41

Euronext Dublin

20220512280577

73

35.53

EUR

08:25:53

Euronext Dublin

20220512282625

128

35.575

EUR

08:26:04

Euronext Dublin

20220512283649

114

35.64

EUR

08:26:30

Euronext Dublin

20220512285441

175

35.625

EUR

08:26:38

Euronext Dublin

20220512286465

90

35.61

EUR

08:26:39

Euronext Dublin

20220512286977

225

35.64

EUR

08:27:22

Euronext Dublin

20220512288257

130

35.63

EUR

08:27:28

Euronext Dublin

20220512289025

136

35.63

EUR

08:27:28

Euronext Dublin

20220512289537

239

35.625

EUR

08:27:51

Euronext Dublin

20220512291073

133

35.63

EUR

08:27:51

Euronext Dublin

20220512291329

107

35.64

EUR

08:28:02

Euronext Dublin

20220512292097

157

35.725

EUR

08:28:53

Euronext Dublin

20220512296961

175

35.715

EUR

08:28:56

Euronext Dublin

20220512298753

105

35.715

EUR

08:29:13

Euronext Dublin

20220512300033

131

35.705

EUR

08:29:39

Euronext Dublin

20220512300801

191

35.68

EUR

08:30:10

Euronext Dublin

20220512304129

66

35.675

EUR

08:30:12

Euronext Dublin

20220512304641

80

35.665

EUR

08:30:18

Euronext Dublin

20220512305153

266

35.67

EUR

08:30:25

Euronext Dublin

20220512305665

239

35.67

EUR

08:30:25

Euronext Dublin

20220512305921

186

35.66

EUR

08:30:32

Euronext Dublin

20220512306433

78

35.66

EUR

08:30:32

Euronext Dublin

20220512306945

117

35.655

EUR

08:30:46

Euronext Dublin

20220512307457

77

35.66

EUR

08:30:46

Euronext Dublin

20220512308737

65

35.615

EUR

08:30:52

Euronext Dublin

20220512308993

114

35.585

EUR

08:31:03

Euronext Dublin

20220512310529

67

35.585

EUR

08:31:09

Euronext Dublin

20220512311553

225

35.595

EUR

08:31:31

Euronext Dublin

20220512314113

43

35.595

EUR

08:31:31

Euronext Dublin

20220512314369

69

35.585

EUR

08:31:35

Euronext Dublin

20220512314881

172

35.59

EUR

08:31:57

Euronext Dublin

20220512316161

120

35.61

EUR

08:32:06

Euronext Dublin

20220512317185

118

35.6

EUR

08:32:18

Euronext Dublin

20220512318977

58

35.59

EUR

08:32:39

Euronext Dublin

20220512319233

175

35.585

EUR

08:32:41

Euronext Dublin

20220512319489

102

35.585

EUR

08:32:41

Euronext Dublin

20220512319745

3

35.585

EUR

08:32:41

Euronext Dublin

20220512320001

176

35.58

EUR

08:32:42

Euronext Dublin

20220512320769

102

35.585

EUR

08:32:58

Euronext Dublin

20220512328193

5

35.585

EUR

08:32:59

Euronext Dublin

20220512328449

272

35.575

EUR

08:33:05

Euronext Dublin

20220512329473

83

35.57

EUR

08:33:10

Euronext Dublin

20220512330241

72

35.56

EUR

08:33:11

Euronext Dublin

20220512330753

63

35.56

EUR

08:33:12

Euronext Dublin

20220512331009

49

35.55

EUR

08:33:43

Euronext Dublin

20220512331777

120

35.595

EUR

08:34:30

Euronext Dublin

20220512334337

175

35.595

EUR

08:34:32

Euronext Dublin

20220512334849

50

35.595

EUR

08:34:32

Euronext Dublin

20220512335105

10

35.595

EUR

08:34:33

Euronext Dublin

20220512335361

165

35.595

EUR

08:34:33

Euronext Dublin

20220512335617

5

35.595

EUR

08:34:34

Euronext Dublin

20220512335873

131

35.58

EUR

08:34:37

Euronext Dublin

20220512336385

123

35.58

EUR

08:34:44

Euronext Dublin

20220512336641

175

35.66

EUR

08:35:12

Euronext Dublin

20220512337921

40

35.67

EUR

08:35:20

Euronext Dublin

20220512338945

123

35.67

EUR

08:35:20

Euronext Dublin

20220512339201

87

35.665

EUR

08:35:25

Euronext Dublin

20220512339713

113

35.665

EUR

08:35:26

Euronext Dublin

20220512340993

426

35.665

EUR

08:35:29

Euronext Dublin

20220512341505

239

35.655

EUR

08:35:30

Euronext Dublin

20220512342017

28

35.655

EUR

08:35:30

Euronext Dublin

20220512342273

267

35.655

EUR

08:35:30

Euronext Dublin

20220512343041

225

35.625

EUR

08:35:38

Euronext Dublin

20220512343809

2

35.625

EUR

08:35:38

Euronext Dublin

20220512344065

183

35.635

EUR

08:35:42

Euronext Dublin

20220512345601

64

35.665

EUR

08:36:09

Euronext Dublin

20220512347649

237

35.665

EUR

08:36:13

Euronext Dublin

20220512348417

169

35.645

EUR

08:36:30

Euronext Dublin

20220512348929

66

35.635

EUR

08:37:01

Euronext Dublin

20220512350209

152

35.625

EUR

08:37:02

Euronext Dublin

20220512350721

298

35.615

EUR

08:37:04

Euronext Dublin

20220512351489

33

35.615

EUR

08:37:04

Euronext Dublin

20220512352001

154

35.61

EUR

08:37:07

Euronext Dublin

20220512352769

89

35.605

EUR

08:37:10

Euronext Dublin

20220512353537

141

35.605

EUR

08:37:10

Euronext Dublin

20220512353793

131

35.605

EUR

08:37:10

Euronext Dublin

20220512354305

126

35.595

EUR

08:37:19

Euronext Dublin

20220512361473

64

35.59

EUR

08:37:24

Euronext Dublin

20220512363265

123

35.58

EUR

08:37:32

Euronext Dublin

20220512364033

135

35.58

EUR

08:37:53

Euronext Dublin

20220512368129

52

35.59

EUR

08:38:02

Euronext Dublin

20220512368897

159

35.595

EUR

08:38:03

Euronext Dublin

20220512369921

158

35.635

EUR

08:38:18

Euronext Dublin

20220512373249

67

35.615

EUR

08:38:19

Euronext Dublin

20220512373761

117

35.61

EUR

08:38:44

Euronext Dublin

20220512375809

304

35.61

EUR

08:38:47

Euronext Dublin

20220512376833

108

35.61

EUR

08:38:47

Euronext Dublin

20220512377089

97

35.605

EUR

08:38:47

Euronext Dublin

20220512377345

65

35.6

EUR

08:38:49

Euronext Dublin

20220512378881

34

35.58

EUR

08:38:55

Euronext Dublin

20220512380417

221

35.585

EUR

08:39:23

Euronext Dublin

20220512381441

424

35.58

EUR

08:39:44

Euronext Dublin

20220512383233

164

35.58

EUR

08:39:44

Euronext Dublin

20220512383489

138

35.6

EUR

08:39:56

Euronext Dublin

20220512385025

64

35.59

EUR

08:40:04

Euronext Dublin

20220512385537

143

35.615

EUR

08:40:25

Euronext Dublin

20220512386817

105

35.61

EUR

08:40:37

Euronext Dublin

20220512387841

76

35.61

EUR

08:40:38

Euronext Dublin

20220512388097

109

35.61

EUR

08:40:57

Euronext Dublin

20220512389121

136

35.625

EUR

08:41:13

Euronext Dublin

20220512390145

114

35.63

EUR

08:41:50

Euronext Dublin

20220512393985

171

35.63

EUR

08:41:50

Euronext Dublin

20220512394241

39

35.7

EUR

08:42:09

Euronext Dublin

20220512404737

85

35.705

EUR

08:42:14

Euronext Dublin

20220512405249

87

35.705

EUR

08:42:14

Euronext Dublin

20220512405505

264

35.755

EUR

08:42:57

Euronext Dublin

20220512412929

195

35.755

EUR

08:42:57

Euronext Dublin

20220512413441

49

35.745

EUR

08:43:01

Euronext Dublin

20220512413953

27

35.74

EUR

08:43:08

Euronext Dublin

20220512414465

10

35.74

EUR

08:43:08

Euronext Dublin

20220512414721

55

35.755

EUR

08:43:11

Euronext Dublin

20220512416513

61

35.755

EUR

08:43:17

Euronext Dublin

20220512417281

61

35.745

EUR

08:43:30

Euronext Dublin

20220512418305

62

35.735

EUR

08:43:33

Euronext Dublin

20220512419585

194

35.81

EUR

08:44:15

Euronext Dublin

20220512430081

49

35.805

EUR

08:44:16

Euronext Dublin

20220512431105

71

35.81

EUR

08:44:16

Euronext Dublin

20220512431361

45

35.81

EUR

08:44:16

Euronext Dublin

20220512431617

61

35.79

EUR

08:44:19

Euronext Dublin

20220512432129

101

35.795

EUR

08:44:44

Euronext Dublin

20220512434177

60

35.8

EUR

08:45:01

Euronext Dublin

20220512435969

114

35.795

EUR

08:45:02

Euronext Dublin

20220512436993

107

35.795

EUR

08:45:04

Euronext Dublin

20220512437249

175

35.79

EUR

08:45:10

Euronext Dublin

20220512437761

74

35.79

EUR

08:45:10

Euronext Dublin

20220512438017

50

35.79

EUR

08:45:10

Euronext Dublin

20220512438273

150

35.79

EUR

08:45:10

Euronext Dublin

20220512438529

175

35.785

EUR

08:45:11

Euronext Dublin

20220512438785

2

35.785

EUR

08:45:11

Euronext Dublin

20220512439041

143

35.805

EUR

08:46:03

Euronext Dublin

20220512443649

120

35.795

EUR

08:46:10

Euronext Dublin

20220512444417

118

35.86

EUR

08:46:56

Euronext Dublin

20220512451585

182

35.86

EUR

08:46:56

Euronext Dublin

20220512451841

297

35.915

EUR

08:47:17

Euronext Dublin

20220512455169

169

35.915

EUR

08:47:17

Euronext Dublin

20220512455425

132

35.975

EUR

08:47:53

Euronext Dublin

20220512461313

111

36.005

EUR

08:48:03

Euronext Dublin

20220512464385

85

36.005

EUR

08:48:03

Euronext Dublin

20220512465153

133

36.01

EUR

08:48:04

Euronext Dublin

20220512466433

127

36.005

EUR

08:48:06

Euronext Dublin

20220512466689

90

36.005

EUR

08:48:06

Euronext Dublin

20220512467201

252

36

EUR

08:48:13

Euronext Dublin

20220512468993

162

36

EUR

08:48:13

Euronext Dublin

20220512469505

175

35.975

EUR

08:48:17

Euronext Dublin

20220512470529

29

35.975

EUR

08:48:17

Euronext Dublin

20220512470785

42

35.975

EUR

08:48:17

Euronext Dublin

20220512471041

150

35.975

EUR

08:48:17

Euronext Dublin

20220512471297

158

35.975

EUR

08:48:17

Euronext Dublin

20220512471553

15

35.97

EUR

08:48:18

Euronext Dublin

20220512471809

48

35.97

EUR

08:48:18

Euronext Dublin

20220512472065

2

35.97

EUR

08:48:19

Euronext Dublin

20220512472321

46

35.97

EUR

08:48:19

Euronext Dublin

20220512472577

50

35.97

EUR

08:48:19

Euronext Dublin

20220512472833

50

35.97

EUR

08:48:20

Euronext Dublin

20220512473089

28

35.97

EUR

08:48:20

Euronext Dublin

20220512473345

3

35.945

EUR

08:48:22

Euronext Dublin

20220512475137

33

35.945

EUR

08:48:22

Euronext Dublin

20220512475393

60

35.95

EUR

08:48:23

Euronext Dublin

20220512476929

63

35.97

EUR

08:49:15

Euronext Dublin

20220512481793

118

36.02

EUR

08:49:58

Euronext Dublin

20220512485377

100

36.015

EUR

08:49:59

Euronext Dublin

20220512486145

64

36.015

EUR

08:50:10

Euronext Dublin

20220512487937

65

36.005

EUR

08:50:15

Euronext Dublin

20220512488705

60

35.995

EUR

08:50:24

Euronext Dublin

20220512493825

42

35.995

EUR

08:50:24

Euronext Dublin

20220512494081

64

35.97

EUR

08:50:27

Euronext Dublin

20220512494593

117

35.96

EUR

08:50:37

Euronext Dublin

20220512495105

65

35.955

EUR

08:50:43

Euronext Dublin

20220512496385

76

35.95

EUR

08:50:51

Euronext Dublin

20220512497665

81

35.965

EUR

08:51:23

Euronext Dublin

20220512499201

146

35.96

EUR

08:51:30

Euronext Dublin

20220512499713

66

35.96

EUR

08:51:37

Euronext Dublin

20220512500225

153

35.955

EUR

08:51:39

Euronext Dublin

20220512500993

94

35.96

EUR

08:51:52

Euronext Dublin

20220512501505

56

35.955

EUR

08:51:52

Euronext Dublin

20220512502017

80

35.95

EUR

08:51:59

Euronext Dublin

20220512503041

116

35.95

EUR

08:51:59

Euronext Dublin

20220512503297

119

35.845

EUR

09:12:06

Euronext Dublin

20220512629249

56

35.85

EUR

09:12:09

Euronext Dublin

20220512630529

150

35.84

EUR

09:12:31

Euronext Dublin

20220512632321

117

35.82

EUR

09:12:39

Euronext Dublin

20220512632577

100

35.83

EUR

09:12:50

Euronext Dublin

20220512633857

135

35.84

EUR

09:13:32

Euronext Dublin

20220512634625

189

35.835

EUR

09:13:36

Euronext Dublin

20220512635137

213

35.83

EUR

09:13:53

Euronext Dublin

20220512636161

41

35.82

EUR

09:14:06

Euronext Dublin

20220512636417

134

35.82

EUR

09:14:06

Euronext Dublin

20220512636673

89

35.82

EUR

09:14:06

Euronext Dublin

20220512636929

120

35.81

EUR

09:14:07

Euronext Dublin

20220512637441

27

35.81

EUR

09:14:34

Euronext Dublin

20220512640257

256

35.81

EUR

09:14:34

Euronext Dublin

20220512640513

90

35.825

EUR

09:14:58

Euronext Dublin

20220512642305

192

35.84

EUR

09:15:05

Euronext Dublin

20220512644609

123

35.835

EUR

09:15:05

Euronext Dublin

20220512645633

108

35.845

EUR

09:15:15

Euronext Dublin

20220512647681

117

35.85

EUR

09:15:26

Euronext Dublin

20220512648705

117

35.85

EUR

09:15:44

Euronext Dublin

20220512649473

59

35.84

EUR

09:15:46

Euronext Dublin

20220512649985

149

35.84

EUR

09:15:48

Euronext Dublin

20220512650241

45

35.825

EUR

09:15:54

Euronext Dublin

20220512650497

57

35.8

EUR

09:16:06

Euronext Dublin

20220512650753

150

35.81

EUR

09:16:29

Euronext Dublin

20220512652289

25

35.81

EUR

09:16:29

Euronext Dublin

20220512652545

61

35.81

EUR

09:16:29

Euronext Dublin

20220512652801

63

35.81

EUR

09:16:35

Euronext Dublin

20220512653569

108

35.805

EUR

09:16:47

Euronext Dublin

20220512654081

238

35.81

EUR

09:17:10

Euronext Dublin

20220512659201

39

35.81

EUR

09:17:10

Euronext Dublin

20220512659457

161

35.825

EUR

09:17:38

Euronext Dublin

20220512660481

129

35.825

EUR

09:17:38

Euronext Dublin

20220512660993

158

35.825

EUR

09:17:40

Euronext Dublin

20220512661249

70

35.83

EUR

09:17:48

Euronext Dublin

20220512661761

46

35.83

EUR

09:17:48

Euronext Dublin

20220512662017

93

35.82

EUR

09:18:15

Euronext Dublin

20220512663041

52

35.8

EUR

09:18:17

Euronext Dublin

20220512664321

234

35.79

EUR

09:18:44

Euronext Dublin

20220512666369

62

35.79

EUR

09:18:44

Euronext Dublin

20220512666881

65

35.795

EUR

09:18:54

Euronext Dublin

20220512668673

318

35.805

EUR

09:19:39

Euronext Dublin

20220512673537

190

35.8

EUR

09:19:39

Euronext Dublin

20220512674049

15

35.8

EUR

09:19:39

Euronext Dublin

20220512674305

145

35.77

EUR

09:20:00

Euronext Dublin

20220512675585

72

35.77

EUR

09:20:00

Euronext Dublin

20220512675841

8

35.77

EUR

09:20:00

Euronext Dublin

20220512676097

66

35.765

EUR

09:20:08

Euronext Dublin

20220512676865

122

35.745

EUR

09:20:27

Euronext Dublin

20220512678145

125

35.74

EUR

09:20:37

Euronext Dublin

20220512679681

150

35.715

EUR

09:21:03

Euronext Dublin

20220512680193

158

35.71

EUR

09:21:08

Euronext Dublin

20220512682241

174

35.73

EUR

09:21:27

Euronext Dublin

20220512683777

147

35.765

EUR

09:21:53

Euronext Dublin

20220512690177

162

35.765

EUR

09:21:53

Euronext Dublin

20220512690689

59

35.755

EUR

09:21:58

Euronext Dublin

20220512691201

52

35.775

EUR

09:22:18

Euronext Dublin

20220512693761

44

35.775

EUR

09:22:18

Euronext Dublin

20220512694017

60

35.765

EUR

09:22:26

Euronext Dublin

20220512694785

61

35.755

EUR

09:22:31

Euronext Dublin

20220512697089

81

35.77

EUR

09:22:41

Euronext Dublin

20220512699393

175

35.765

EUR

09:22:44

Euronext Dublin

20220512699905

70

35.765

EUR

09:22:44

Euronext Dublin

20220512700161

51

35.75

EUR

09:23:00

Euronext Dublin

20220512701697

118

35.75

EUR

09:23:00

Euronext Dublin

20220512701953

1

35.75

EUR

09:23:00

Euronext Dublin

20220512702209

22

35.75

EUR

09:23:00

Euronext Dublin

20220512702721

46

35.745

EUR

09:23:51

Euronext Dublin

20220512706305

83

35.745

EUR

09:23:51

Euronext Dublin

20220512706561

90

35.8

EUR

09:24:32

Euronext Dublin

20220512711681

46

35.8

EUR

09:24:32

Euronext Dublin

20220512711937

501

35.82

EUR

09:25:00

Euronext Dublin

20220512713729

111

35.83

EUR

09:25:11

Euronext Dublin

20220512716033

132

35.83

EUR

09:25:11

Euronext Dublin

20220512716289

81

35.84

EUR

09:25:46

Euronext Dublin

20220512717569

198

35.84

EUR

09:25:47

Euronext Dublin

20220512717825

206

35.825

EUR

09:25:47

Euronext Dublin

20220512719105

14

35.81

EUR

09:26:30

Euronext Dublin

20220512720641

233

35.81

EUR

09:26:30

Euronext Dublin

20220512720897

87

35.795

EUR

09:26:42

Euronext Dublin

20220512722177

195

35.775

EUR

09:27:00

Euronext Dublin

20220512722689

222

35.78

EUR

09:27:15

Euronext Dublin

20220512725249

154

35.77

EUR

09:27:15

Euronext Dublin

20220512725761

122

35.77

EUR

09:27:15

Euronext Dublin

20220512726017

57

35.765

EUR

09:27:22

Euronext Dublin

20220512726785

21

35.76

EUR

09:27:24

Euronext Dublin

20220512727041

36

35.76

EUR

09:27:24

Euronext Dublin

20220512727297

206

35.79

EUR

09:27:49

Euronext Dublin

20220512729601

168

35.81

EUR

09:28:41

Euronext Dublin

20220512732417

342

35.81

EUR

09:28:41

Euronext Dublin

20220512732673

204

35.815

EUR

09:29:02

Euronext Dublin

20220512735745

174

35.81

EUR

09:29:06

Euronext Dublin

20220512736257

64

35.84

EUR

09:29:41

Euronext Dublin

20220512737537

34

35.84

EUR

09:29:41

Euronext Dublin

20220512737793

350

35.83

EUR

09:30:02

Euronext Dublin

20220512739073

63

35.85

EUR

09:32:13

Euronext Dublin

20220512749313

154

35.84

EUR

09:32:37

Euronext Dublin

20220512750081

19

35.81

EUR

09:32:53

Euronext Dublin

20220512750593

136

35.81

EUR

09:32:53

Euronext Dublin

20220512750849

192

35.815

EUR

09:33:07

Euronext Dublin

20220512751873

88

35.8

EUR

09:33:08

Euronext Dublin

20220512752385

96

35.785

EUR

09:33:20

Euronext Dublin

20220512752641

77

35.775

EUR

09:33:30

Euronext Dublin

20220512754945

60

35.775

EUR

09:33:30

Euronext Dublin

20220512756737

73

35.755

EUR

09:33:38

Euronext Dublin

20220512757249

157

35.75

EUR

09:34:14

Euronext Dublin

20220512759297

35

35.75

EUR

09:34:14

Euronext Dublin

20220512759553

190

35.74

EUR

09:34:27

Euronext Dublin

20220512760577

133

35.755

EUR

09:34:38

Euronext Dublin

20220512761857

5

35.765

EUR

09:34:46

Euronext Dublin

20220512762881

108

35.765

EUR

09:35:01

Euronext Dublin

20220512763137

132

35.755

EUR

09:35:11

Euronext Dublin

20220512764417

92

35.755

EUR

09:35:11

Euronext Dublin

20220512764673

212

35.74

EUR

09:35:15

Euronext Dublin

20220512765185

79

35.74

EUR

09:35:41

Euronext Dublin

20220512766721

232

35.735

EUR

09:35:44

Euronext Dublin

20220512767489

66

35.735

EUR

09:35:44

Euronext Dublin

20220512768257

153

35.735

EUR

09:36:17

Euronext Dublin

20220512770561

170

35.735

EUR

09:36:33

Euronext Dublin

20220512771329

162

35.725

EUR

09:36:38

Euronext Dublin

20220512771841

102

35.74

EUR

09:36:50

Euronext Dublin

20220512773377

77

35.745

EUR

09:37:02

Euronext Dublin

20220512773889

171

35.75

EUR

09:37:22

Euronext Dublin

20220512775937

285

35.775

EUR

09:37:48

Euronext Dublin

20220512776705

230

35.76

EUR

09:37:54

Euronext Dublin

20220512777729

185

35.755

EUR

09:38:38

Euronext Dublin

20220512779777

166

35.75

EUR

09:38:42

Euronext Dublin

20220512781313

218

35.76

EUR

09:39:01

Euronext Dublin

20220512783105

147

35.75

EUR

09:39:15

Euronext Dublin

20220512783617

147

35.765

EUR

09:39:34

Euronext Dublin

20220512784641

203

35.775

EUR

09:40:00

Euronext Dublin

20220512786433

3

35.77

EUR

09:40:07

Euronext Dublin

20220512787201

170

35.77

EUR

09:40:07

Euronext Dublin

20220512787457

115

35.785

EUR

09:40:32

Euronext Dublin

20220512790785

270

35.785

EUR

09:41:04

Euronext Dublin

20220512791809

3

35.78

EUR

09:41:04

Euronext Dublin

20220512792577

234

35.78

EUR

09:41:04

Euronext Dublin

20220512792833

171

35.77

EUR

09:41:11

Euronext Dublin

20220512793089

146

35.77

EUR

09:41:11

Euronext Dublin

20220512793345

248

35.76

EUR

09:41:13

Euronext Dublin

20220512793857

165

35.78

EUR

09:42:01

Euronext Dublin

20220512799745

237

35.775

EUR

09:42:02

Euronext Dublin

20220512800513

96

35.775

EUR

09:42:02

Euronext Dublin

20220512800769

55

35.765

EUR

09:42:08

Euronext Dublin

20220512801281

123

35.805

EUR

09:42:40

Euronext Dublin

20220512803585

175

35.805

EUR

09:42:40

Euronext Dublin

20220512804353

64

35.805

EUR

09:42:40

Euronext Dublin

20220512804609

109

35.795

EUR

09:43:02

Euronext Dublin

20220512806145

125

35.795

EUR

09:43:02

Euronext Dublin

20220512806401

186

35.8

EUR

09:43:29

Euronext Dublin

20220512808705

147

35.805

EUR

09:43:29

Euronext Dublin

20220512808961

104

35.8

EUR

09:43:45

Euronext Dublin

20220512809985

88

35.8

EUR

09:43:45

Euronext Dublin

20220512810241

127

35.79

EUR

09:44:08

Euronext Dublin

20220512812545

122

35.78

EUR

09:44:20

Euronext Dublin

20220512813313

124

35.78

EUR

09:44:31

Euronext Dublin

20220512813569

147

35.78

EUR

09:44:31

Euronext Dublin

20220512813825

114

35.78

EUR

09:44:44

Euronext Dublin

20220512814849

142

35.775

EUR

09:45:04

Euronext Dublin

20220512815105

49

35.775

EUR

09:45:04

Euronext Dublin

20220512815873

46

35.775

EUR

09:45:04

Euronext Dublin

20220512816129

65

35.745

EUR

09:45:09

Euronext Dublin

20220512817921

55

35.735

EUR

09:45:13

Euronext Dublin

20220512819457

196

35.74

EUR

09:45:48

Euronext Dublin

20220512823041

2

35.74

EUR

09:45:48

Euronext Dublin

20220512823297

150

35.74

EUR

09:45:48

Euronext Dublin

20220512823553

66

35.725

EUR

09:45:56

Euronext Dublin

20220512823809

59

35.73

EUR

09:46:04

Euronext Dublin

20220512824577

172

35.735

EUR

09:46:24

Euronext Dublin

20220512825857

150

35.73

EUR

09:46:31

Euronext Dublin

20220512826369

179

35.725

EUR

09:46:58

Euronext Dublin

20220512827137

169

35.725

EUR

09:46:58

Euronext Dublin

20220512827393

65

35.71

EUR

09:47:08

Euronext Dublin

20220512827905

201

35.69

EUR

09:47:30

Euronext Dublin

20220512829697

126

35.695

EUR

09:47:34

Euronext Dublin

20220512831745

43

35.705

EUR

09:48:02

Euronext Dublin

20220512833281

210

35.695

EUR

09:48:09

Euronext Dublin

20220512835329

107

35.695

EUR

09:48:10

Euronext Dublin

20220512837121

90

35.68

EUR

09:48:19

Euronext Dublin

20220512837633

29

35.68

EUR

09:48:19

Euronext Dublin

20220512837889

155

35.695

EUR

09:49:18

Euronext Dublin

20220512843009

8

35.705

EUR

09:49:49

Euronext Dublin

20220512843521

77

35.705

EUR

09:50:19

Euronext Dublin

20220512843777

169

35.695

EUR

09:50:20

Euronext Dublin

20220512845313

189

35.71

EUR

09:50:57

Euronext Dublin

20220512849409

235

35.7

EUR

09:50:58

Euronext Dublin

20220512850433

206

35.695

EUR

09:50:59

Euronext Dublin

20220512850945

220

35.695

EUR

09:50:59

Euronext Dublin

20220512851201

204

35.685

EUR

09:51:00

Euronext Dublin

20220512851713

196

35.72

EUR

09:51:13

Euronext Dublin

20220512855041

244

35.715

EUR

09:51:33

Euronext Dublin

20220512857345

58

35.71

EUR

09:51:34

Euronext Dublin

20220512857601

5

35.71

EUR

09:51:34

Euronext Dublin

20220512857857

97

35.73

EUR

09:52:39

Euronext Dublin

20220512861185

263

35.73

EUR

09:52:39

Euronext Dublin

20220512861441

141

35.725

EUR

09:52:39

Euronext Dublin

20220512861953

102

35.72

EUR

09:52:50

Euronext Dublin

20220512862977

28

35.725

EUR

09:53:58

Euronext Dublin

20220512865793

291

35.715

EUR

09:54:00

Euronext Dublin

20220512866305

102

35.695

EUR

09:54:15

Euronext Dublin

20220512867073

248

35.735

EUR

09:54:51

Euronext Dublin

20220512868353

133

35.74

EUR

09:56:20

Euronext Dublin

20220512869889

50

35.74

EUR

09:56:20

Euronext Dublin

20220512870145

67

35.74

EUR

09:56:20

Euronext Dublin

20220512870401

147

35.735

EUR

09:56:21

Euronext Dublin

20220512871169

175

35.735

EUR

09:56:21

Euronext Dublin

20220512871425

59

35.735

EUR

09:56:21

Euronext Dublin

20220512871681

140

35.72

EUR

09:56:25

Euronext Dublin

20220512871937

153

35.735

EUR

09:56:44

Euronext Dublin

20220512876545

129

35.735

EUR

09:56:44

Euronext Dublin

20220512876801

64

35.74

EUR

09:57:20

Euronext Dublin

20220512877569

51

35.74

EUR

09:57:20

Euronext Dublin

20220512877825

59

35.74

EUR

09:57:20

Euronext Dublin

20220512878081

79

35.735

EUR

09:57:27

Euronext Dublin

20220512878593

55

35.735

EUR

09:57:27

Euronext Dublin

20220512879105

56

35.725

EUR

09:57:59

Euronext Dublin

20220512881665

44

35.725

EUR

09:57:59

Euronext Dublin

20220512881921

252

35.755

EUR

09:59:10

Euronext Dublin

20220512884481

162

35.75

EUR

09:59:44

Euronext Dublin

20220512884993

74

35.75

EUR

09:59:44

Euronext Dublin

20220512885761

22

35.75

EUR

09:59:44

Euronext Dublin

20220512886017

180

35.775

EUR

10:00:22

Euronext Dublin

20220512888577

355

35.775

EUR

10:00:28

Euronext Dublin

20220512892673

131

35.76

EUR

10:00:49

Euronext Dublin

20220512894977

84

35.76

EUR

10:00:49

Euronext Dublin

20220512895233

70

35.78

EUR

10:01:09

Euronext Dublin

20220512898561

90

35.785

EUR

10:01:23

Euronext Dublin

20220512899073

52

35.785

EUR

10:01:23

Euronext Dublin

20220512899329

17

35.785

EUR

10:01:23

Euronext Dublin

20220512899585

59

35.78

EUR

10:01:34

Euronext Dublin

20220512900353

115

35.785

EUR

10:01:52

Euronext Dublin

20220512902145

197

35.795

EUR

10:02:41

Euronext Dublin

20220512904193

140

35.795

EUR

10:02:41

Euronext Dublin

20220512904449

155

35.78

EUR

10:03:33

Euronext Dublin

20220512909313

52

35.78

EUR

10:03:33

Euronext Dublin

20220512909569

95

35.76

EUR

10:03:38

Euronext Dublin

20220512910081

46

35.75

EUR

10:04:08

Euronext Dublin

20220512914689

120

35.75

EUR

10:04:08

Euronext Dublin

20220512914945

82

35.74

EUR

10:04:12

Euronext Dublin

20220512915969

154

35.72

EUR

10:04:48

Euronext Dublin

20220512918529

342

35.725

EUR

10:05:36

Euronext Dublin

20220512920833

121

35.715

EUR

10:05:45

Euronext Dublin

20220512922113

85

35.725

EUR

10:05:52

Euronext Dublin

20220512923137

57

35.725

EUR

10:06:07

Euronext Dublin

20220512926977

107

35.715

EUR

10:06:22

Euronext Dublin

20220512928769

70

35.72

EUR

10:06:22

Euronext Dublin

20220512929281

79

35.715

EUR

10:06:44

Euronext Dublin

20220512932353

74

35.725

EUR

10:06:57

Euronext Dublin

20220512933889

71

35.725

EUR

10:06:59

Euronext Dublin

20220512934145

62

35.72

EUR

10:07:02

Euronext Dublin

20220512934401

116

35.72

EUR

10:07:41

Euronext Dublin

20220512936961

14

35.72

EUR

10:07:41

Euronext Dublin

20220512937217

154

35.72

EUR

10:07:41

Euronext Dublin

20220512937985

66

35.76

EUR

10:08:49

Euronext Dublin

20220512944385

37

35.76

EUR

10:08:51

Euronext Dublin

20220512945153

110

35.76

EUR

10:09:00

Euronext Dublin

20220512947201

218

35.76

EUR

10:09:00

Euronext Dublin

20220512947713

110

35.75

EUR

10:09:02

Euronext Dublin

20220512947969

25

35.735

EUR

10:09:25

Euronext Dublin

20220512949761

103

35.735

EUR

10:09:25

Euronext Dublin

20220512950017

72

35.735

EUR

10:09:27

Euronext Dublin

20220512950529

101

35.765

EUR

10:09:58

Euronext Dublin

20220512953089

122

35.75

EUR

10:10:00

Euronext Dublin

20220512953601

85

35.745

EUR

10:10:08

Euronext Dublin

20220512954113

59

35.735

EUR

10:10:16

Euronext Dublin

20220512954369

6

35.73

EUR

10:10:33

Euronext Dublin

20220512956929

105

35.73

EUR

10:10:33

Euronext Dublin

20220512957185

74

35.685

EUR

10:10:41

Euronext Dublin

20220512958465

42

35.685

EUR

10:11:11

Euronext Dublin

20220512963073

70

35.685

EUR

10:11:11

Euronext Dublin

20220512963329

340

35.685

EUR

10:11:55

Euronext Dublin

20220512965121

251

35.71

EUR

10:12:22

Euronext Dublin

20220512966657

95

35.71

EUR

10:12:24

Euronext Dublin

20220512966913

59

35.7

EUR

10:12:44

Euronext Dublin

20220512967681

2

35.7

EUR

10:12:44

Euronext Dublin

20220512967937

27

35.695

EUR

10:12:47

Euronext Dublin

20220512968961

62

35.665

EUR

10:12:53

Euronext Dublin

20220512969217

59

35.645

EUR

10:13:00

Euronext Dublin

20220512969729

59

35.655

EUR

10:13:08

Euronext Dublin

20220512970497

118

35.645

EUR

10:13:28

Euronext Dublin

20220512971521

94

35.635

EUR

10:13:55

Euronext Dublin

20220512972545

45

35.635

EUR

10:13:56

Euronext Dublin

20220512973569

50

35.635

EUR

10:13:56

Euronext Dublin

20220512973825

63

35.635

EUR

10:13:56

Euronext Dublin

20220512974081

135

35.67

EUR

10:14:35

Euronext Dublin

20220512979457

147

35.67

EUR

10:14:35

Euronext Dublin

20220512979713

118

35.675

EUR

10:14:51

Euronext Dublin

20220512983297

59

35.67

EUR

10:14:58

Euronext Dublin

20220512984321

218

35.685

EUR

10:15:33

Euronext Dublin

20220512987393

56

35.695

EUR

10:15:43

Euronext Dublin

20220512989697

122

35.7

EUR

10:16:05

Euronext Dublin

20220512994561

110

35.715

EUR

10:16:32

Euronext Dublin

202205121000193

80

35.715

EUR

10:16:32

Euronext Dublin

202205121000705

55

35.715

EUR

10:16:41

Euronext Dublin

202205121001985

126

35.705

EUR

10:17:22

Euronext Dublin

202205121004033

108

35.715

EUR

10:17:42

Euronext Dublin

202205121007361

69

35.715

EUR

10:17:42

Euronext Dublin

202205121007617

132

35.715

EUR

10:18:04

Euronext Dublin

202205121008129

147

35.705

EUR

10:18:35

Euronext Dublin

202205121009153

104

35.705

EUR

10:18:35

Euronext Dublin

202205121009409

111

35.735

EUR

10:19:30

Euronext Dublin

202205121013249

17

35.745

EUR

10:19:57

Euronext Dublin

202205121015297

63

35.745

EUR

10:19:57

Euronext Dublin

202205121015553

10

35.745

EUR

10:19:57

Euronext Dublin

202205121015809

7

35.75

EUR

10:20:34

Euronext Dublin

202205121018113

83

35.745

EUR

10:20:42

Euronext Dublin

202205121018369

92

35.745

EUR

10:20:46

Euronext Dublin

202205121018625

216

35.735

EUR

10:20:51

Euronext Dublin

202205121019137

135

35.72

EUR

10:21:02

Euronext Dublin

202205121019649

27

35.73

EUR

10:21:26

Euronext Dublin

202205121021185

94

35.73

EUR

10:21:26

Euronext Dublin

202205121021441

88

35.73

EUR

10:21:27

Euronext Dublin

202205121021953

175

35.74

EUR

10:21:50

Euronext Dublin

202205121022465

48

35.74

EUR

10:21:50

Euronext Dublin

202205121022721

117

35.73

EUR

10:22:22

Euronext Dublin

202205121024257

143

35.72

EUR

10:22:45

Euronext Dublin

202205121026049

104

35.715

EUR

10:22:47

Euronext Dublin

202205121026561

111

35.72

EUR

10:23:05

Euronext Dublin

202205121028353

92

35.705

EUR

10:23:07

Euronext Dublin

202205121028609

14

35.705

EUR

10:23:07

Euronext Dublin

202205121028865

48

35.725

EUR

10:24:05

Euronext Dublin

202205121029633

215

35.725

EUR

10:24:05

Euronext Dublin

202205121029889

144

35.725

EUR

10:24:05

Euronext Dublin

202205121030401

191

35.715

EUR

10:24:17

Euronext Dublin

202205121030913

64

35.725

EUR

10:24:41

Euronext Dublin

202205121032961

152

35.725

EUR

10:24:41

Euronext Dublin

202205121033217

76

35.725

EUR

10:24:41

Euronext Dublin

202205121033985

59

35.725

EUR

10:24:41

Euronext Dublin

202205121034241

183

35.735

EUR

10:25:08

Euronext Dublin

202205121034753

108

35.725

EUR

10:25:08

Euronext Dublin

202205121035265

137

35.755

EUR

10:25:57

Euronext Dublin

202205121038593

170

35.75

EUR

10:26:00

Euronext Dublin

202205121039361

126

35.73

EUR

10:26:36

Euronext Dublin

202205121040385

158

35.725

EUR

10:27:08

Euronext Dublin

202205121041153

81

35.715

EUR

10:27:10

Euronext Dublin

202205121041921

298

35.705

EUR

10:27:12

Euronext Dublin

202205121042177

152

35.685

EUR

10:27:23

Euronext Dublin

202205121042689

29

35.675

EUR

10:28:20

Euronext Dublin

202205121046273

122

35.67

EUR

10:28:33

Euronext Dublin

202205121046785

5

35.68

EUR

10:28:33

Euronext Dublin

202205121048833

191

35.69

EUR

10:28:47

Euronext Dublin

202205121049857

43

35.71

EUR

10:29:16

Euronext Dublin

202205121052929

47

35.715

EUR

10:29:16

Euronext Dublin

202205121053441

88

35.705

EUR

10:29:18

Euronext Dublin

202205121053953

175

35.715

EUR

10:29:19

Euronext Dublin

202205121054977

209

35.705

EUR

10:29:24

Euronext Dublin

202205121055745

164

35.7

EUR

10:29:45

Euronext Dublin

202205121057025

126

35.695

EUR

10:30:00

Euronext Dublin

202205121059329

95

35.685

EUR

10:30:04

Euronext Dublin

202205121059585

63

35.67

EUR

10:30:14

Euronext Dublin

202205121061121

19

35.695

EUR

10:30:37

Euronext Dublin

202205121067009

67

35.695

EUR

10:30:37

Euronext Dublin

202205121067265

270

35.695

EUR

10:31:03

Euronext Dublin

202205121069057

49

35.695

EUR

10:31:03

Euronext Dublin

202205121069313

189

35.695

EUR

10:31:43

Euronext Dublin

202205121071105

99

35.67

EUR

10:31:45

Euronext Dublin

202205121072385

60

35.66

EUR

10:31:49

Euronext Dublin

202205121074177

132

35.695

EUR

10:32:06

Euronext Dublin

202205121080577

102

35.695

EUR

10:32:17

Euronext Dublin

202205121082113

62

35.695

EUR

10:32:24

Euronext Dublin

202205121082625

61

35.68

EUR

10:32:36

Euronext Dublin

202205121083393

20

35.675

EUR

10:32:39

Euronext Dublin

202205121083905

36

35.675

EUR

10:32:39

Euronext Dublin

202205121084161

61

35.645

EUR

10:32:47

Euronext Dublin

202205121085697

63

35.645

EUR

10:32:55

Euronext Dublin

202205121086465

218

35.645

EUR

10:33:44

Euronext Dublin

202205121090305

29

35.645

EUR

10:34:22

Euronext Dublin

202205121091585

193

35.645

EUR

10:34:22

Euronext Dublin

202205121091841

152

35.66

EUR

10:34:42

Euronext Dublin

202205121093633

105

35.66

EUR

10:34:42

Euronext Dublin

202205121094401

347

35.7

EUR

10:35:10

Euronext Dublin

202205121097217

65

35.69

EUR

10:35:13

Euronext Dublin

202205121098497

76

35.685

EUR

10:35:21

Euronext Dublin

202205121100545

47

35.72

EUR

10:36:30

Euronext Dublin

202205121107713

99

35.72

EUR

10:37:07

Euronext Dublin

202205121121793

60

35.715

EUR

10:37:08

Euronext Dublin

202205121122305

71

35.715

EUR

10:37:15

Euronext Dublin

202205121128705

70

35.715

EUR

10:37:15

Euronext Dublin

202205121129217

195

35.715

EUR

10:37:17

Euronext Dublin

202205121130753

289

35.71

EUR

10:37:22

Euronext Dublin

202205121134081

111

35.71

EUR

10:37:22

Euronext Dublin

202205121134337

128

35.71

EUR

10:37:22

Euronext Dublin

202205121134593

78

35.71

EUR

10:37:22

Euronext Dublin

202205121134849

64

35.705

EUR

10:37:28

Euronext Dublin

202205121136897

54

35.69

EUR

10:37:37

Euronext Dublin

202205121142785

226

35.69

EUR

10:38:17

Euronext Dublin

202205121144833

282

35.705

EUR

10:38:39

Euronext Dublin

202205121150209

190

35.695

EUR

10:38:40

Euronext Dublin

202205121152257

63

35.68

EUR

10:38:48

Euronext Dublin

202205121156097

94

35.67

EUR

10:39:00

Euronext Dublin

202205121158913

58

35.66

EUR

10:39:07

Euronext Dublin

202205121159681

91

35.69

EUR

10:39:36

Euronext Dublin

202205121168641

41

35.685

EUR

10:39:52

Euronext Dublin

202205121171457

95

35.685

EUR

10:39:52

Euronext Dublin

202205121171713

100

35.685

EUR

10:40:03

Euronext Dublin

202205121172993

175

35.675

EUR

10:40:13

Euronext Dublin

202205121174273

4

35.675

EUR

10:40:13

Euronext Dublin

202205121174529

157

35.675

EUR

10:40:19

Euronext Dublin

202205121174785

155

35.68

EUR

10:41:24

Euronext Dublin

202205121180929

224

35.675

EUR

10:42:18

Euronext Dublin

202205121183233

241

35.675

EUR

10:42:32

Euronext Dublin

202205121183745

51

35.68

EUR

10:42:44

Euronext Dublin

202205121185281

18

35.685

EUR

10:42:50

Euronext Dublin

202205121186049

274

35.68

EUR

10:43:13

Euronext Dublin

202205121186305

49

35.68

EUR

10:43:13

Euronext Dublin

202205121186561

9

35.68

EUR

10:43:13

Euronext Dublin

202205121186817

210

35.68

EUR

10:43:14

Euronext Dublin

202205121187073

8

35.68

EUR

10:43:15

Euronext Dublin

202205121187329

176

35.68

EUR

10:43:15

Euronext Dublin

202205121187585

62

35.695

EUR

10:44:03

Euronext Dublin

202205121193985

46

35.695

EUR

10:44:05

Euronext Dublin

202205121194497

62

35.69

EUR

10:44:13

Euronext Dublin

202205121195009

110

35.69

EUR

10:44:28

Euronext Dublin

202205121196801

101

35.7

EUR

10:44:45

Euronext Dublin

202205121198593

124

35.695

EUR

10:44:59

Euronext Dublin

202205121200897

146

35.695

EUR

10:45:17

Euronext Dublin

202205121204737

65

35.695

EUR

10:45:19

Euronext Dublin

202205121205505

82

35.7

EUR

10:45:36

Euronext Dublin

202205121220609

87

35.7

EUR

10:45:36

Euronext Dublin

202205121220865

158

35.715

EUR

10:45:48

Euronext Dublin

202205121241857

14

35.715

EUR

10:45:48

Euronext Dublin

202205121242113

126

35.72

EUR

10:45:56

Euronext Dublin

202205121252865

90

35.72

EUR

10:45:57

Euronext Dublin

202205121253121

111

35.84

EUR

11:08:29

Euronext Dublin

202205121367553

175

35.835

EUR

11:08:30

Euronext Dublin

202205121368321

50

35.835

EUR

11:08:30

Euronext Dublin

202205121368577

175

35.835

EUR

11:08:31

Euronext Dublin

202205121368833

175

35.835

EUR

11:08:39

Euronext Dublin

202205121369089

175

35.835

EUR

11:08:54

Euronext Dublin

202205121370113

149

35.835

EUR

11:08:55

Euronext Dublin

202205121370369

26

35.835

EUR

11:08:56

Euronext Dublin

202205121370625

6

35.835

EUR

11:08:57

Euronext Dublin

202205121370881

169

35.835

EUR

11:08:57

Euronext Dublin

202205121371137

61

35.83

EUR

11:10:46

Euronext Dublin

202205121375489

57

35.825

EUR

11:10:49

Euronext Dublin

202205121376257

58

35.82

EUR

11:11:00

Euronext Dublin

202205121376513

58

35.815

EUR

11:11:21

Euronext Dublin

202205121379073

161

35.805

EUR

11:11:47

Euronext Dublin

202205121381121

124

35.785

EUR

11:11:55

Euronext Dublin

202205121383425

36

35.785

EUR

11:11:55

Euronext Dublin

202205121383681

23

35.785

EUR

11:12:13

Euronext Dublin

202205121386241

151

35.785

EUR

11:12:13

Euronext Dublin

202205121386497

83

35.78

EUR

11:12:14

Euronext Dublin

202205121387009

57

35.79

EUR

11:12:24

Euronext Dublin

202205121387777

105

35.79

EUR

11:12:40

Euronext Dublin

202205121389313

58

35.78

EUR

11:12:43

Euronext Dublin

202205121389825

33

35.79

EUR

11:13:14

Euronext Dublin

202205121395457

157

35.79

EUR

11:13:14

Euronext Dublin

202205121395713

162

35.785

EUR

11:13:24

Euronext Dublin

202205121396225

108

35.79

EUR

11:13:37

Euronext Dublin

202205121397761

55

35.79

EUR

11:13:43

Euronext Dublin

202205121398273

59

35.775

EUR

11:13:55

Euronext Dublin

202205121398785

131

35.75

EUR

11:14:20

Euronext Dublin

202205121403649

130

35.755

EUR

11:14:39

Euronext Dublin

202205121405441

70

35.755

EUR

11:14:39

Euronext Dublin

202205121405697

68

35.755

EUR

11:14:39

Euronext Dublin

202205121405953

115

35.725

EUR

11:15:00

Euronext Dublin

202205121406977

57

35.725

EUR

11:15:00

Euronext Dublin

202205121407233

23

35.745

EUR

11:15:45

Euronext Dublin

202205121410561

93

35.745

EUR

11:15:45

Euronext Dublin

202205121410817

149

35.74

EUR

11:15:58

Euronext Dublin

202205121411329

114

35.735

EUR

11:16:00

Euronext Dublin

202205121412097

138

35.735

EUR

11:16:00

Euronext Dublin

202205121412353

56

35.725

EUR

11:16:06

Euronext Dublin

202205121413121

102

35.72

EUR

11:16:15

Euronext Dublin

202205121413633

83

35.715

EUR

11:16:37

Euronext Dublin

202205121415425

104

35.725

EUR

11:17:30

Euronext Dublin

202205121417985

105

35.72

EUR

11:17:39

Euronext Dublin

202205121420289

18

35.73

EUR

11:17:48

Euronext Dublin

202205121424385

168

35.73

EUR

11:17:48

Euronext Dublin

202205121424641

380

35.75

EUR

11:18:05

Euronext Dublin

202205121428737

168

35.73

EUR

11:18:05

Euronext Dublin

202205121432321

143

35.725

EUR

11:18:37

Euronext Dublin

202205121434881

133

35.75

EUR

11:19:38

Euronext Dublin

202205121440001

170

35.75

EUR

11:19:38

Euronext Dublin

202205121440257

131

35.75

EUR

11:19:38

Euronext Dublin

202205121441537

61

35.79

EUR

11:19:49

Euronext Dublin

202205121444865

56

35.8

EUR

11:20:01

Euronext Dublin

202205121448193

143

35.795

EUR

11:20:54

Euronext Dublin

202205121454849

184

35.79

EUR

11:20:59

Euronext Dublin

202205121455873

126

35.785

EUR

11:21:11

Euronext Dublin

202205121457409

95

35.785

EUR

11:21:12

Euronext Dublin

202205121458177

61

35.785

EUR

11:21:20

Euronext Dublin

202205121460481

117

35.775

EUR

11:21:46

Euronext Dublin

202205121462017

88

35.77

EUR

11:21:52

Euronext Dublin

202205121463041

134

35.76

EUR

11:22:19

Euronext Dublin

202205121465857

180

35.75

EUR

11:22:48

Euronext Dublin

202205121466881

51

35.74

EUR

11:22:48

Euronext Dublin

202205121467905

91

35.74

EUR

11:22:48

Euronext Dublin

202205121468161

61

35.73

EUR

11:22:54

Euronext Dublin

202205121470977

61

35.72

EUR

11:23:00

Euronext Dublin

202205121474049

81

35.765

EUR

11:23:52

Euronext Dublin

202205121481473

148

35.76

EUR

11:23:52

Euronext Dublin

202205121481985

213

35.755

EUR

11:23:56

Euronext Dublin

202205121483009

72

35.755

EUR

11:23:56

Euronext Dublin

202205121484033

108

35.785

EUR

11:24:07

Euronext Dublin

202205121488385

131

35.785

EUR

11:24:22

Euronext Dublin

202205121488897

166

35.785

EUR

11:24:42

Euronext Dublin

202205121496577

146

35.775

EUR

11:24:44

Euronext Dublin

202205121498625

59

35.765

EUR

11:24:49

Euronext Dublin

202205121502209

91

35.795

EUR

11:25:28

Euronext Dublin

202205121504001

241

35.8

EUR

11:25:40

Euronext Dublin

202205121505793

153

35.795

EUR

11:25:40

Euronext Dublin

202205121506305

167

35.785

EUR

11:25:43

Euronext Dublin

202205121508609

49

35.78

EUR

11:25:52

Euronext Dublin

202205121509121

50

35.78

EUR

11:25:52

Euronext Dublin

202205121509377

50

35.78

EUR

11:25:53

Euronext Dublin

202205121509633

50

35.78

EUR

11:25:53

Euronext Dublin

202205121509889

1

35.78

EUR

11:25:53

Euronext Dublin

202205121510145

69

35.78

EUR

11:25:54

Euronext Dublin

202205121510401

152

35.79

EUR

11:26:22

Euronext Dublin

202205121513217

27

35.79

EUR

11:26:23

Euronext Dublin

202205121513473

158

35.785

EUR

11:26:55

Euronext Dublin

202205121514753

158

35.785

EUR

11:26:55

Euronext Dublin

202205121515009

112

35.805

EUR

11:27:03

Euronext Dublin

202205121516033

4

35.805

EUR

11:27:04

Euronext Dublin

202205121516289

53

35.82

EUR

11:27:07

Euronext Dublin

202205121518593

19

35.82

EUR

11:27:07

Euronext Dublin

202205121518849

106

35.965

EUR

12:12:30

Euronext Dublin

202205121714689

75

36.04

EUR

12:14:08

Euronext Dublin

202205121720321

141

36.1

EUR

12:15:21

Euronext Dublin

202205121723137

208

36.095

EUR

12:15:23

Euronext Dublin

202205121723905

133

36.105

EUR

12:16:04

Euronext Dublin

202205121727233

307

36.095

EUR

12:16:17

Euronext Dublin

202205121729281

77

36.09

EUR

12:16:25

Euronext Dublin

202205121730049

91

36.08

EUR

12:16:35

Euronext Dublin

202205121730561

11

36.08

EUR

12:16:35

Euronext Dublin

202205121730817

89

36.075

EUR

12:17:30

Euronext Dublin

202205121732097

275

36.065

EUR

12:17:43

Euronext Dublin

202205121732609

143

36.075

EUR

12:18:27

Euronext Dublin

202205121735425

104

36.07

EUR

12:18:34

Euronext Dublin

202205121736961

91

36.07

EUR

12:18:34

Euronext Dublin

202205121737217

122

36.07

EUR

12:19:02

Euronext Dublin

202205121737729

99

36.065

EUR

12:19:10

Euronext Dublin

202205121739777

33

36.065

EUR

12:19:10

Euronext Dublin

202205121740033

47

36.08

EUR

12:19:27

Euronext Dublin

202205121740801

2

36.08

EUR

12:19:28

Euronext Dublin

202205121741057

2

36.08

EUR

12:19:28

Euronext Dublin

202205121741313

88

36.075

EUR

12:19:33

Euronext Dublin

202205121741569

94

36.065

EUR

12:19:50

Euronext Dublin

202205121742337

1

36.06

EUR

12:19:54

Euronext Dublin

202205121743617

132

36.06

EUR

12:19:54

Euronext Dublin

202205121743873

57

36.065

EUR

12:20:09

Euronext Dublin

202205121744129

118

36.05

EUR

12:20:46

Euronext Dublin

202205121744641

15

36.05

EUR

12:20:46

Euronext Dublin

202205121744897

19

36.05

EUR

12:20:46

Euronext Dublin

202205121745665

101

36.045

EUR

12:20:46

Euronext Dublin

202205121746177

97

36.05

EUR

12:21:32

Euronext Dublin

202205121748737

138

36.045

EUR

12:21:41

Euronext Dublin

202205121749761

40

36.08

EUR

12:22:12

Euronext Dublin

202205121753089

152

36.075

EUR

12:22:12

Euronext Dublin

202205121753601

630

36.11

EUR

12:22:50

Euronext Dublin

202205121760257

204

36.145

EUR

12:23:33

Euronext Dublin

202205121766401

45

36.15

EUR

12:23:41

Euronext Dublin

202205121768449

33

36.15

EUR

12:23:41

Euronext Dublin

202205121768705

64

36.175

EUR

12:23:52

Euronext Dublin

202205121770497

107

36.175

EUR

12:23:52

Euronext Dublin

202205121770753

165

36.165

EUR

12:23:54

Euronext Dublin

202205121771521

80

36.165

EUR

12:23:54

Euronext Dublin

202205121771777

328

36.165

EUR

12:23:54

Euronext Dublin

202205121772033

59

36.155

EUR

12:24:02

Euronext Dublin

202205121773057

59

36.14

EUR

12:24:03

Euronext Dublin

202205121773569

175

36.14

EUR

12:24:14

Euronext Dublin

202205121774081

67

36.14

EUR

12:24:14

Euronext Dublin

202205121774337

4

36.14

EUR

12:24:14

Euronext Dublin

202205121774593

41

36.14

EUR

12:24:15

Euronext Dublin

202205121774849

5

36.14

EUR

12:24:16

Euronext Dublin

202205121775105

75

36.125

EUR

12:25:05

Euronext Dublin

202205121775873

64

36.12

EUR

12:25:11

Euronext Dublin

202205121776897

57

36.1

EUR

12:26:00

Euronext Dublin

202205121779457

103

36.08

EUR

12:26:25

Euronext Dublin

202205121780993

72

36.075

EUR

12:26:25

Euronext Dublin

202205121781761

113

36.08

EUR

12:27:07

Euronext Dublin

202205121784833

144

36.065

EUR

12:27:15

Euronext Dublin

202205121785089

141

36.075

EUR

12:27:53

Euronext Dublin

202205121786369

175

36.075

EUR

12:28:10

Euronext Dublin

202205121786881

40

36.075

EUR

12:28:10

Euronext Dublin

202205121787137

59

36.05

EUR

12:28:21

Euronext Dublin

202205121788673

99

36.06

EUR

12:28:51

Euronext Dublin

202205121791745

105

36.05

EUR

12:28:56

Euronext Dublin

202205121792513

59

36.055

EUR

12:29:07

Euronext Dublin

202205121794049

60

36.065

EUR

12:30:34

Euronext Dublin

202205121797889

167

36.055

EUR

12:30:34

Euronext Dublin

202205121800193

175

36.055

EUR

12:30:34

Euronext Dublin

202205121800449

83

36.06

EUR

12:30:34

Euronext Dublin

202205121800705

58

36.06

EUR

12:30:34

Euronext Dublin

202205121800961

15

36.06

EUR

12:30:34

Euronext Dublin

202205121801217

154

36.05

EUR

12:31:18

Euronext Dublin

202205121803265

155

36.045

EUR

12:31:43

Euronext Dublin

202205121804289

147

36.045

EUR

12:31:43

Euronext Dublin

202205121804801

85

36.03

EUR

12:32:13

Euronext Dublin

202205121805569

132

36.03

EUR

12:32:13

Euronext Dublin

202205121805825

31

36.025

EUR

12:32:24

Euronext Dublin

202205121806081

25

36.025

EUR

12:32:24

Euronext Dublin

202205121806337

113

36.03

EUR

12:32:50

Euronext Dublin

202205121806849

129

36.045

EUR

12:33:35

Euronext Dublin

202205121808897

175

36.045

EUR

12:33:35

Euronext Dublin

202205121809153

15

36.045

EUR

12:33:35

Euronext Dublin

202205121809409

135

36.05

EUR

12:34:01

Euronext Dublin

202205121811201

138

36.04

EUR

12:34:28

Euronext Dublin

202205121812225

153

36.035

EUR

12:34:29

Euronext Dublin

202205121813249

45

36.035

EUR

12:34:29

Euronext Dublin

202205121813505

81

36.025

EUR

12:34:51

Euronext Dublin

202205121814785

105

36.015

EUR

12:35:06

Euronext Dublin

202205121815297

285

36.025

EUR

12:35:33

Euronext Dublin

202205121818881

142

36.025

EUR

12:35:35

Euronext Dublin

202205121819137

175

36.015

EUR

12:35:43

Euronext Dublin

202205121820417

50

36.015

EUR

12:35:43

Euronext Dublin

202205121820673

99

35.995

EUR

12:37:12

Euronext Dublin

202205121829633

256

35.99

EUR

12:37:18

Euronext Dublin

202205121830657

60

35.99

EUR

12:37:18

Euronext Dublin

202205121830913

15

35.995

EUR

12:37:41

Euronext Dublin

202205121832449

72

35.995

EUR

12:37:41

Euronext Dublin

202205121832705

122

35.995

EUR

12:37:41

Euronext Dublin

202205121833985

46

35.965

EUR

12:38:10

Euronext Dublin

202205121836801

175

35.985

EUR

12:38:55

Euronext Dublin

202205121838337

44

35.985

EUR

12:38:55

Euronext Dublin

202205121838593

289

35.98

EUR

12:38:59

Euronext Dublin

202205121839105

131

35.98

EUR

12:38:59

Euronext Dublin

202205121840385

175

35.955

EUR

12:39:41

Euronext Dublin

202205121840897

148

35.955

EUR

12:39:41

Euronext Dublin

202205121841153

72

35.955

EUR

12:39:41

Euronext Dublin

202205121841409

142

35.95

EUR

12:40:11

Euronext Dublin

202205121842945

50

35.945

EUR

12:40:12

Euronext Dublin

202205121843969

37

35.945

EUR

12:40:12

Euronext Dublin

202205121844225

16

35.935

EUR

12:40:44

Euronext Dublin

202205121845249

131

35.93

EUR

12:41:02

Euronext Dublin

202205121847041

46

35.93

EUR

12:41:05

Euronext Dublin

202205121847297

75

35.93

EUR

12:41:07

Euronext Dublin

202205121847809

117

35.92

EUR

12:41:31

Euronext Dublin

202205121848321

58

35.915

EUR

12:41:31

Euronext Dublin

202205121849601

189

35.93

EUR

12:42:44

Euronext Dublin

202205121856001

238

35.915

EUR

12:42:55

Euronext Dublin

202205121858305

59

35.905

EUR

12:42:57

Euronext Dublin

202205121859585

177

35.945

EUR

12:43:48

Euronext Dublin

202205121861889

87

35.94

EUR

12:43:58

Euronext Dublin

202205121862401

41

35.94

EUR

12:43:58

Euronext Dublin

202205121862657

68

35.94

EUR

12:43:58

Euronext Dublin

202205121862913

59

35.93

EUR

12:44:07

Euronext Dublin

202205121863425

86

35.93

EUR

12:44:29

Euronext Dublin

202205121865217

142

35.945

EUR

12:45:01

Euronext Dublin

202205121868289

99

35.935

EUR

12:45:03

Euronext Dublin

202205121869569

61

35.925

EUR

12:45:11

Euronext Dublin

202205121871105

21

35.94

EUR

12:45:37

Euronext Dublin

202205121872897

119

35.94

EUR

12:45:37

Euronext Dublin

202205121873153

123

35.94

EUR

12:46:02

Euronext Dublin

202205121874177

247

35.965

EUR

12:47:23

Euronext Dublin

202205121878529

56

35.96

EUR

12:47:33

Euronext Dublin

202205121879041

96

35.95

EUR

12:47:56

Euronext Dublin

202205121880321

70

35.95

EUR

12:47:56

Euronext Dublin

202205121881089

113

35.94

EUR

12:48:25

Euronext Dublin

202205121882625

136

35.94

EUR

12:48:37

Euronext Dublin

202205121884673

90

35.93

EUR

12:49:01

Euronext Dublin

202205121885953

61

35.935

EUR

12:49:16

Euronext Dublin

202205121886465

103

35.935

EUR

12:49:16

Euronext Dublin

202205121886721

55

35.935

EUR

12:49:31

Euronext Dublin

202205121887489

41

35.9

EUR

12:49:55

Euronext Dublin

202205121889793

107

35.9

EUR

12:49:55

Euronext Dublin

202205121890049

142

35.91

EUR

12:50:29

Euronext Dublin

202205121892609

37

35.91

EUR

12:50:31

Euronext Dublin

202205121893121

108

35.905

EUR

12:50:38

Euronext Dublin

202205121894145

46

35.885

EUR

12:50:55

Euronext Dublin

202205121898497

173

35.9

EUR

12:51:17

Euronext Dublin

202205121899521

184

35.9

EUR

12:51:50

Euronext Dublin

202205121903617

156

35.875

EUR

12:52:37

Euronext Dublin

202205121906177

125

35.87

EUR

12:52:55

Euronext Dublin

202205121907713

102

35.87

EUR

12:52:58

Euronext Dublin

202205121908225

269

35.855

EUR

12:53:18

Euronext Dublin

202205121908993

79

35.85

EUR

12:53:23

Euronext Dublin

202205121909761

186

35.825

EUR

12:53:58

Euronext Dublin

202205121910273

44

35.825

EUR

12:53:58

Euronext Dublin

202205121910529

70

35.82

EUR

12:54:13

Euronext Dublin

202205121912321

13

35.855

EUR

12:54:54

Euronext Dublin

202205121914625

238

35.87

EUR

12:55:55

Euronext Dublin

202205121917953

198

35.87

EUR

12:55:55

Euronext Dublin

202205121918465

81

35.875

EUR

12:55:55

Euronext Dublin

202205121918721

94

35.875

EUR

12:55:58

Euronext Dublin

202205121918977

42

35.875

EUR

12:55:58

Euronext Dublin

202205121919233

14

35.875

EUR

12:55:58

Euronext Dublin

202205121919489

27

35.875

EUR

12:55:58

Euronext Dublin

202205121919745

31

35.875

EUR

12:55:58

Euronext Dublin

202205121920001

26

35.875

EUR

12:55:59

Euronext Dublin

202205121920257

61

35.865

EUR

12:56:24

Euronext Dublin

202205121921793

174

35.86

EUR

12:56:46

Euronext Dublin

202205121922561

27

35.855

EUR

12:56:57

Euronext Dublin

202205121923073

15

35.855

EUR

12:56:58

Euronext Dublin

202205121923329

42

35.855

EUR

12:56:58

Euronext Dublin

202205121923585

175

35.85

EUR

12:57:07

Euronext Dublin

202205121923841

127

35.85

EUR

12:57:07

Euronext Dublin

202205121924097

74

35.85

EUR

12:57:08

Euronext Dublin

202205121924353

42

35.85

EUR

12:57:08

Euronext Dublin

202205121924609

50

35.85

EUR

12:57:08

Euronext Dublin

202205121924865

3

35.85

EUR

12:57:08

Euronext Dublin

202205121925121

150

35.835

EUR

12:57:09

Euronext Dublin

202205121926657

75

35.835

EUR

12:57:09

Euronext Dublin

202205121926913

42

35.835

EUR

12:57:09

Euronext Dublin

202205121927169

15

35.84

EUR

12:58:50

Euronext Dublin

202205121941761

45

35.84

EUR

12:58:50

Euronext Dublin

202205121942017

111

35.84

EUR

12:59:17

Euronext Dublin

202205121943809

42

35.835

EUR

12:59:59

Euronext Dublin

202205121945601

189

35.835

EUR

12:59:59

Euronext Dublin

202205121945857

109

35.83

EUR

13:00:00

Euronext Dublin

202205121946625

110

35.83

EUR

13:00:00

Euronext Dublin

202205121946881

192

35.835

EUR

13:00:59

Euronext Dublin

202205121947905

198

35.855

EUR

13:01:42

Euronext Dublin

202205121949697

255

35.88

EUR

13:03:06

Euronext Dublin

202205121952001

3

35.88

EUR

13:03:20

Euronext Dublin

202205121952769

130

35.87

EUR

13:03:32

Euronext Dublin

202205121953281

162

35.87

EUR

13:03:32

Euronext Dublin

202205121953537

14

35.875

EUR

13:03:58

Euronext Dublin

202205121955329

70

35.875

EUR

13:03:58

Euronext Dublin

202205121955585

166

35.885

EUR

13:04:38

Euronext Dublin

202205121956865

42

35.93

EUR

13:05:18

Euronext Dublin

202205121960961

439

35.93

EUR

13:05:18

Euronext Dublin

202205121961217

231

35.915

EUR

13:05:27

Euronext Dublin

202205121961985

41

35.915

EUR

13:05:35

Euronext Dublin

202205121962497

60

35.915

EUR

13:05:35

Euronext Dublin

202205121962753

111

35.91

EUR

13:05:49

Euronext Dublin

202205121963521

46

35.905

EUR

13:05:57

Euronext Dublin

202205121964545

77

35.905

EUR

13:05:57

Euronext Dublin

202205121964801

117

35.93

EUR

13:06:45

Euronext Dublin

202205121966849

198

35.925

EUR

13:06:52

Euronext Dublin

202205121967873

56

35.92

EUR

13:06:55

Euronext Dublin

202205121968641

106

35.92

EUR

13:06:58

Euronext Dublin

202205121968897

40

35.91

EUR

13:07:00

Euronext Dublin

202205121969921

26

35.9

EUR

13:08:01

Euronext Dublin

202205121973249

122

35.895

EUR

13:08:28

Euronext Dublin

202205121973761

155

35.9

EUR

13:08:48

Euronext Dublin

202205121974529

173

35.9

EUR

13:09:15

Euronext Dublin

202205121975553

4

35.905

EUR

13:09:44

Euronext Dublin

202205121976065

141

35.905

EUR

13:09:44

Euronext Dublin

202205121976321

183

35.915

EUR

13:10:24

Euronext Dublin

202205121977857

181

35.93

EUR

13:11:19

Euronext Dublin

202205121978625

72

35.95

EUR

13:12:01

Euronext Dublin

202205121979649

57

35.95

EUR

13:12:01

Euronext Dublin

202205121979905

118

35.945

EUR

13:12:18

Euronext Dublin

202205121980929

150

35.94

EUR

13:12:23

Euronext Dublin

202205121981441

170

35.935

EUR

13:12:29

Euronext Dublin

202205121981953

151

35.935

EUR

13:13:24

Euronext Dublin

202205121983233

27

35.96

EUR

13:14:10

Euronext Dublin

202205121984513

64

35.96

EUR

13:14:10

Euronext Dublin

202205121984769

121

35.965

EUR

13:14:17

Euronext Dublin

202205121985281

85

35.965

EUR

13:14:17

Euronext Dublin

202205121985793

55

35.955

EUR

13:14:27

Euronext Dublin

202205121986305

5

35.965

EUR

13:15:25

Euronext Dublin

202205121987841

125

35.965

EUR

13:15:25

Euronext Dublin

202205121988097

121

35.96

EUR

13:15:25

Euronext Dublin

202205121988609

2

35.96

EUR

13:15:25

Euronext Dublin

202205121988865

96

35.965

EUR

13:16:00

Euronext Dublin

202205121989889

24

35.965

EUR

13:16:00

Euronext Dublin

202205121990145

192

35.97

EUR

13:16:35

Euronext Dublin

202205121991169

110

35.97

EUR

13:16:35

Euronext Dublin

202205121991681

311

35.975

EUR

13:17:30

Euronext Dublin

202205121993729

156

35.985

EUR

13:19:21

Euronext Dublin

202205121996033

136

35.975

EUR

13:19:51

Euronext Dublin

202205121997569

204

35.98

EUR

13:20:18

Euronext Dublin

202205121999361

3

35.98

EUR

13:20:18

Euronext Dublin

202205121999617

144

35.995

EUR

13:20:44

Euronext Dublin

202205122000641

124

36

EUR

13:21:45

Euronext Dublin

202205122002945

212

36.02

EUR

13:22:51

Euronext Dublin

202205122007297

340

36.01

EUR

13:23:00

Euronext Dublin

202205122008065

157

36

EUR

13:23:02

Euronext Dublin

202205122008833

144

35.98

EUR

13:23:03

Euronext Dublin

202205122009857

175

35.975

EUR

13:23:03

Euronext Dublin

202205122010113

14

35.975

EUR

13:23:03

Euronext Dublin

202205122010369

35

35.885

EUR

13:23:07

Euronext Dublin

202205122016513

55

35.97

EUR

13:23:22

Euronext Dublin

202205122020353

55

35.95

EUR

13:23:29

Euronext Dublin

202205122023681

147

35.965

EUR

13:24:00

Euronext Dublin

202205122024961

57

35.94

EUR

13:24:12

Euronext Dublin

202205122026497

55

35.95

EUR

13:25:11

Euronext Dublin

202205122031617

7

35.955

EUR

13:25:35

Euronext Dublin

202205122032897

113

35.955

EUR

13:25:35

Euronext Dublin

202205122033153

134

35.965

EUR

13:26:18

Euronext Dublin

202205122034433

113

35.965

EUR

13:26:32

Euronext Dublin

202205122034945

217

35.96

EUR

13:26:47

Euronext Dublin

202205122035713

89

35.96

EUR

13:26:50

Euronext Dublin

202205122036481

185

35.93

EUR

13:27:53

Euronext Dublin

202205122038529

20

35.93

EUR

13:27:53

Euronext Dublin

202205122038785

126

35.95

EUR

13:28:40

Euronext Dublin

202205122041345

52

35.95

EUR

13:29:00

Euronext Dublin

202205122042113

61

35.945

EUR

13:29:00

Euronext Dublin

202205122042625

55

35.955

EUR

13:29:31

Euronext Dublin

202205122043393

120

35.955

EUR

13:29:32

Euronext Dublin

202205122043649

65

35.955

EUR

13:29:32

Euronext Dublin

202205122043905

78

35.955

EUR

13:29:32

Euronext Dublin

202205122044161

116

35.95

EUR

13:30:00

Euronext Dublin

202205122044929

162

35.945

EUR

13:30:00

Euronext Dublin

202205122045441

151

35.945

EUR

13:30:02

Euronext Dublin

202205122046977

52

35.945

EUR

13:30:11

Euronext Dublin

202205122049793

114

36.065

EUR

13:30:24

Euronext Dublin

202205122054401

127

36.05

EUR

13:30:24

Euronext Dublin

202205122054913

62

36.05

EUR

13:30:24

Euronext Dublin

202205122055681

102

36.03

EUR

13:30:32

Euronext Dublin

202205122056193

93

36.005

EUR

13:30:48

Euronext Dublin

202205122056449

70

36

EUR

13:30:56

Euronext Dublin

202205122057217

122

35.995

EUR

13:31:02

Euronext Dublin

202205122057985

39

35.985

EUR

13:31:13

Euronext Dublin

202205122058753

102

35.985

EUR

13:31:13

Euronext Dublin

202205122059009

140

35.985

EUR

13:31:15

Euronext Dublin

202205122062337

89

35.965

EUR

13:31:29

Euronext Dublin

202205122063105

159

35.965

EUR

13:31:32

Euronext Dublin

202205122063617

114

35.98

EUR

13:31:37

Euronext Dublin

202205122064385

19

35.98

EUR

13:31:37

Euronext Dublin

202205122064641

81

35.98

EUR

13:31:45

Euronext Dublin

202205122065153

64

36.045

EUR

13:32:07

Euronext Dublin

202205122069505

64

36.045

EUR

13:32:07

Euronext Dublin

202205122069761

21

36.045

EUR

13:32:07

Euronext Dublin

202205122070017

179

36.065

EUR

13:32:26

Euronext Dublin

202205122071041

143

36.065

EUR

13:32:26

Euronext Dublin

202205122071297

212

36.055

EUR

13:32:28

Euronext Dublin

202205122071809

105

36.065

EUR

13:32:31

Euronext Dublin

202205122072833

136

36.05

EUR

13:32:42

Euronext Dublin

202205122073089

140

36.04

EUR

13:32:58

Euronext Dublin

202205122074369

108

36.04

EUR

13:32:58

Euronext Dublin

202205122074625

84

36.03

EUR

13:33:02

Euronext Dublin

202205122075137

170

36.015

EUR

13:33:27

Euronext Dublin

202205122076673

129

36.03

EUR

13:33:45

Euronext Dublin

202205122077185

168

36.03

EUR

13:33:45

Euronext Dublin

202205122077441

83

36.025

EUR

13:34:15

Euronext Dublin

202205122077953

301

36.02

EUR

13:34:36

Euronext Dublin

202205122080257

223

36.02

EUR

13:34:37

Euronext Dublin

202205122080769

36

35.985

EUR

13:35:03

Euronext Dublin

202205122081281

62

35.985

EUR

13:35:03

Euronext Dublin

202205122081537

72

35.985

EUR

13:35:03

Euronext Dublin

202205122081793

145

35.985

EUR

13:35:03

Euronext Dublin

202205122082817

58

35.985

EUR

13:35:08

Euronext Dublin

202205122083329

136

35.985

EUR

13:35:44

Euronext Dublin

202205122085121

151

35.98

EUR

13:36:25

Euronext Dublin

202205122087169

139

35.975

EUR

13:36:55

Euronext Dublin

202205122088705

283

35.975

EUR

13:36:55

Euronext Dublin

202205122088961

35

35.975

EUR

13:36:55

Euronext Dublin

202205122090241

54

35.975

EUR

13:36:55

Euronext Dublin

202205122090753

41

35.975

EUR

13:36:55

Euronext Dublin

202205122091265

132

35.97

EUR

13:36:56

Euronext Dublin

202205122091777

25

35.96

EUR

13:37:14

Euronext Dublin

202205122093057

46

35.97

EUR

13:37:41

Euronext Dublin

202205122095361

41

35.97

EUR

13:37:41

Euronext Dublin

202205122096385

90

35.97

EUR

13:37:41

Euronext Dublin

202205122096641

4

35.965

EUR

13:37:51

Euronext Dublin

202205122097153

118

35.96

EUR

13:38:02

Euronext Dublin

202205122097665

124

35.96

EUR

13:38:04

Euronext Dublin

202205122098433

108

35.985

EUR

13:39:02

Euronext Dublin

202205122101505

156

35.975

EUR

13:39:11

Euronext Dublin

202205122102273

116

35.975

EUR

13:39:22

Euronext Dublin

202205122102785

108

35.975

EUR

13:39:46

Euronext Dublin

202205122103553

6

36

EUR

13:40:28

Euronext Dublin

202205122105089

6

36.005

EUR

13:41:07

Euronext Dublin

202205122105857

175

36.005

EUR

13:41:10

Euronext Dublin

202205122106113

56

36.02

EUR

13:41:30

Euronext Dublin

202205122106881

64

36.02

EUR

13:41:30

Euronext Dublin

202205122107137

52

36.02

EUR

13:41:30

Euronext Dublin

202205122107393

175

36.045

EUR

13:41:34

Euronext Dublin

202205122108929

35

36.045

EUR

13:41:34

Euronext Dublin

202205122109185

73

36.04

EUR

13:41:38

Euronext Dublin

202205122109697

103

36.05

EUR

13:41:43

Euronext Dublin

202205122111489

241

36.05

EUR

13:42:08

Euronext Dublin

202205122112001

159

36.065

EUR

13:42:37

Euronext Dublin

202205122114049

140

36.065

EUR

13:42:45

Euronext Dublin

202205122114817

10

36.065

EUR

13:42:45

Euronext Dublin

202205122115073

158

36.065

EUR

13:42:45

Euronext Dublin

202205122116097

133

36.045

EUR

13:43:42

Euronext Dublin

202205122117633

103

36.045

EUR

13:43:42

Euronext Dublin

202205122117889

123

36.04

EUR

13:43:46

Euronext Dublin

202205122118657

179

36.035

EUR

13:43:52

Euronext Dublin

202205122118913

54

36.035

EUR

13:43:52

Euronext Dublin

202205122119169

337

36.03

EUR

13:44:00

Euronext Dublin

202205122119681

116

36.02

EUR

13:44:20

Euronext Dublin

202205122120449

150

36.025

EUR

13:44:30

Euronext Dublin

202205122122241

227

36.015

EUR

13:44:35

Euronext Dublin

202205122123777

109

36.015

EUR

13:44:35

Euronext Dublin

202205122124289

180

36.015

EUR

13:44:37

Euronext Dublin

202205122124545

51

36.015

EUR

13:44:59

Euronext Dublin

202205122126337

48

36.015

EUR

13:44:59

Euronext Dublin

202205122126593

76

36.01

EUR

13:45:02

Euronext Dublin

202205122127361

59

36.005

EUR

13:45:18

Euronext Dublin

202205122127873

80

36.035

EUR

13:46:14

Euronext Dublin

202205122131201

80

36.035

EUR

13:46:14

Euronext Dublin

202205122131457

13

36.035

EUR

13:46:14

Euronext Dublin

202205122131969

204

36.035

EUR

13:46:58

Euronext Dublin

202205122133505

113

36.03

EUR

13:46:58

Euronext Dublin

202205122135553

37

36.05

EUR

13:47:50

Euronext Dublin

202205122138113

1

36.05

EUR

13:47:50

Euronext Dublin

202205122138625

25

36.05

EUR

13:47:50

Euronext Dublin

202205122138881

369

36.065

EUR

13:48:12

Euronext Dublin

202205122140673

186

36.045

EUR

13:48:30

Euronext Dublin

202205122141953

126

36.04

EUR

13:49:09

Euronext Dublin

202205122142977

139

36.035

EUR

13:49:47

Euronext Dublin

202205122145537

132

36.03

EUR

13:49:47

Euronext Dublin

202205122147073

86

36.03

EUR

13:50:23

Euronext Dublin

202205122148097

6

36.04

EUR

13:50:34

Euronext Dublin

202205122149377

139

36.05

EUR

13:50:48

Euronext Dublin

202205122150401

3

36.05

EUR

13:50:53

Euronext Dublin

202205122150657

35

36.05

EUR

13:50:53

Euronext Dublin

202205122150913

110

36.04

EUR

13:51:03

Euronext Dublin

202205122152193

157

36.035

EUR

13:51:07

Euronext Dublin

202205122153729

4

36.05

EUR

13:51:28

Euronext Dublin

202205122155009

144

36.055

EUR

13:51:28

Euronext Dublin

202205122155521

28

36.055

EUR

13:51:28

Euronext Dublin

202205122155777

82

36.05

EUR

13:51:56

Euronext Dublin

202205122156033

3

36.06

EUR

13:51:59

Euronext Dublin

202205122157057

90

36.07

EUR

13:52:43

Euronext Dublin

202205122158337

27

36.07

EUR

13:52:43

Euronext Dublin

202205122158593

34

36.065

EUR

13:52:44

Euronext Dublin

202205122158849

148

36.065

EUR

13:52:44

Euronext Dublin

202205122159105

6

36.06

EUR

13:52:56

Euronext Dublin

202205122159617

107

36.06

EUR

13:52:56

Euronext Dublin

202205122159873

241

36.055

EUR

13:53:10

Euronext Dublin

202205122160641

184

36.04

EUR

13:53:16

Euronext Dublin

202205122161665

172

36.065

EUR

13:53:56

Euronext Dublin

202205122165761

142

36.055

EUR

13:54:19

Euronext Dublin

202205122167041

210

36.055

EUR

13:54:19

Euronext Dublin

202205122167809

44

36.115

EUR

13:55:32

Euronext Dublin

202205122170369

390

36.115

EUR

13:56:24

Euronext Dublin

202205122171905

214

36.125

EUR

13:57:10

Euronext Dublin

202205122173697

54

36.155

EUR

13:57:55

Euronext Dublin

202205122178305

93

36.2

EUR

14:17:53

Euronext Dublin

202205122255361

72

36.195

EUR

14:17:57

Euronext Dublin

202205122256129

121

36.19

EUR

14:18:45

Euronext Dublin

202205122256641

126

36.18

EUR

14:18:57

Euronext Dublin

202205122257153

114

36.175

EUR

14:19:16

Euronext Dublin

202205122257665

57

36.235

EUR

14:29:56

Euronext Dublin

202205122301441

57

36.225

EUR

14:30:01

Euronext Dublin

202205122302977

117

36.21

EUR

14:30:07

Euronext Dublin

202205122306817

159

36.2

EUR

14:30:07

Euronext Dublin

202205122307073

32

36.21

EUR

14:30:10

Euronext Dublin

202205122307585

40

36.21

EUR

14:30:10

Euronext Dublin

202205122307841

64

36.195

EUR

14:30:11

Euronext Dublin

202205122308097

189

36.19

EUR

14:30:16

Euronext Dublin

202205122309377

152

36.215

EUR

14:30:29

Euronext Dublin

202205122312449

81

36.225

EUR

14:30:35

Euronext Dublin

202205122313217

77

36.225

EUR

14:30:35

Euronext Dublin

202205122313473

175

36.225

EUR

14:30:35

Euronext Dublin

202205122313729

141

36.225

EUR

14:30:35

Euronext Dublin

202205122313985

219

36.23

EUR

14:30:44

Euronext Dublin

202205122316801

150

36.25

EUR

14:31:03

Euronext Dublin

202205122320641

85

36.25

EUR

14:31:03

Euronext Dublin

202205122320897

170

36.24

EUR

14:31:03

Euronext Dublin

202205122321921

153

36.26

EUR

14:31:05

Euronext Dublin

202205122323457

148

36.26

EUR

14:31:05

Euronext Dublin

202205122323713

46

36.26

EUR

14:31:05

Euronext Dublin

202205122323969

2

36.255

EUR

14:31:06

Euronext Dublin

202205122324225

173

36.255

EUR

14:31:06

Euronext Dublin

202205122324481

148

36.255

EUR

14:31:06

Euronext Dublin

202205122324737

46

36.255

EUR

14:31:06

Euronext Dublin

202205122324993

50

36.255

EUR

14:31:06

Euronext Dublin

202205122325249

6

36.255

EUR

14:31:07

Euronext Dublin

202205122325505

125

36.245

EUR

14:31:08

Euronext Dublin

202205122326529

181

36.245

EUR

14:31:08

Euronext Dublin

202205122326785

71

36.24

EUR

14:31:08

Euronext Dublin

202205122327041

98

36.24

EUR

14:31:08

Euronext Dublin

202205122327297

77

36.13

EUR

14:32:43

Euronext Dublin

202205122345729

49

36.13

EUR

14:32:46

Euronext Dublin

202205122346241

121

36.18

EUR

14:33:09

Euronext Dublin

202205122348289

234

36.17

EUR

14:33:14

Euronext Dublin

202205122348801

110

36.17

EUR

14:33:14

Euronext Dublin

202205122349313

96

36.17

EUR

14:33:17

Euronext Dublin

202205122350593

177

36.15

EUR

14:33:24

Euronext Dublin

202205122350849

124

36.135

EUR

14:33:26

Euronext Dublin

202205122351361

153

36.155

EUR

14:33:29

Euronext Dublin

202205122352129

148

36.155

EUR

14:33:29

Euronext Dublin

202205122352385

36

36.145

EUR

14:33:31

Euronext Dublin

202205122352641

111

36.145

EUR

14:33:37

Euronext Dublin

202205122353665

66

36.14

EUR

14:33:45

Euronext Dublin

202205122354177

117

36.14

EUR

14:33:45

Euronext Dublin

202205122354689

31

36.125

EUR

14:33:45

Euronext Dublin

202205122354945

111

36.125

EUR

14:33:45

Euronext Dublin

202205122355201

159

36.13

EUR

14:34:10

Euronext Dublin

202205122355969

157

36.125

EUR

14:34:18

Euronext Dublin

202205122356993

31

36.115

EUR

14:34:19

Euronext Dublin

202205122357761

191

36.115

EUR

14:34:19

Euronext Dublin

202205122358017

175

36.115

EUR

14:34:19

Euronext Dublin

202205122358529

41

36.115

EUR

14:34:19

Euronext Dublin

202205122358785

139

36.11

EUR

14:34:21

Euronext Dublin

202205122359297

78

36.11

EUR

14:34:21

Euronext Dublin

202205122359809

37

36.11

EUR

14:34:21

Euronext Dublin

202205122360065

12

36.1

EUR

14:34:30

Euronext Dublin

202205122361601

129

36.1

EUR

14:34:30

Euronext Dublin

202205122361857

150

36.09

EUR

14:34:33

Euronext Dublin

202205122362113

95

36.09

EUR

14:34:33

Euronext Dublin

202205122362369

111

36.065

EUR

14:34:36

Euronext Dublin

202205122364161

149

36.055

EUR

14:34:38

Euronext Dublin

202205122364673

228

36.05

EUR

14:34:39

Euronext Dublin

202205122366209

162

36.055

EUR

14:34:51

Euronext Dublin

202205122368001

121

36.065

EUR

14:34:56

Euronext Dublin

202205122369281

105

36.06

EUR

14:34:57

Euronext Dublin

202205122369537

187

36.07

EUR

14:35:01

Euronext Dublin

202205122374913

58

36.08

EUR

14:35:03

Euronext Dublin

202205122375425

72

36.095

EUR

14:35:07

Euronext Dublin

202205122376705

130

36.145

EUR

14:35:27

Euronext Dublin

202205122378497

175

36.15

EUR

14:35:39

Euronext Dublin

202205122379009

64

36.16

EUR

14:35:44

Euronext Dublin

202205122380033

45

36.16

EUR

14:35:44

Euronext Dublin

202205122380289

135

36.16

EUR

14:35:50

Euronext Dublin

202205122381313

5

36.16

EUR

14:35:50

Euronext Dublin

202205122381569

45

36.16

EUR

14:35:50

Euronext Dublin

202205122381825

31

36.16

EUR

14:35:58

Euronext Dublin

202205122382593

135

36.145

EUR

14:35:59

Euronext Dublin

202205122383617

120

36.13

EUR

14:36:01

Euronext Dublin

202205122384129

15

36.13

EUR

14:36:01

Euronext Dublin

202205122384385

96

36.115

EUR

14:36:05

Euronext Dublin

202205122384897

119

36.12

EUR

14:36:29

Euronext Dublin

202205122387201

175

36.12

EUR

14:36:30

Euronext Dublin

202205122387457

115

36.12

EUR

14:36:36

Euronext Dublin

202205122387969

175

36.12

EUR

14:36:36

Euronext Dublin

202205122388225

19

36.115

EUR

14:36:39

Euronext Dublin

202205122388737

175

36.115

EUR

14:36:45

Euronext Dublin

202205122389249

34

36.115

EUR

14:36:46

Euronext Dublin

202205122389505

175

36.115

EUR

14:36:54

Euronext Dublin

202205122389761

4

36.115

EUR

14:36:54

Euronext Dublin

202205122390017

129

36.115

EUR

14:36:55

Euronext Dublin

202205122390273

55

36.07

EUR

14:37:09

Euronext Dublin

202205122391553

106

36.055

EUR

14:37:17

Euronext Dublin

202205122393857

55

36.05

EUR

14:37:19

Euronext Dublin

202205122394881

144

36.05

EUR

14:37:25

Euronext Dublin

202205122396161

120

36.045

EUR

14:37:35

Euronext Dublin

202205122396929

29

36.035

EUR

14:37:47

Euronext Dublin

202205122397441

116

36.035

EUR

14:37:47

Euronext Dublin

202205122397697

31

36.02

EUR

14:37:49

Euronext Dublin

202205122397953

51

36.02

EUR

14:37:49

Euronext Dublin

202205122398209

131

36

EUR

14:38:01

Euronext Dublin

202205122399489

102

35.995

EUR

14:38:05

Euronext Dublin

202205122400513

173

36.01

EUR

14:38:15

Euronext Dublin

202205122404097

149

36.005

EUR

14:38:23

Euronext Dublin

202205122404609

120

35.995

EUR

14:38:26

Euronext Dublin

202205122405377

105

35.995

EUR

14:38:32

Euronext Dublin

202205122406401

46

36

EUR

14:38:42

Euronext Dublin

202205122410241

113

36

EUR

14:38:42

Euronext Dublin

202205122410497

95

36

EUR

14:38:42

Euronext Dublin

202205122412545

72

35.995

EUR

14:38:46

Euronext Dublin

202205122419713

109

36

EUR

14:38:54

Euronext Dublin

202205122429185

142

36.005

EUR

14:39:05

Euronext Dublin

202205122435073

112

36.02

EUR

14:39:19

Euronext Dublin

202205122437633

139

36.03

EUR

14:39:29

Euronext Dublin

202205122439169

127

36.03

EUR

14:39:37

Euronext Dublin

202205122440193

44

36.045

EUR

14:39:52

Euronext Dublin

202205122446081

175

36.045

EUR

14:39:53

Euronext Dublin

202205122446337

57

36.04

EUR

14:39:57

Euronext Dublin

202205122446849

390

36.035

EUR

14:40:08

Euronext Dublin

202205122448385

111

36.035

EUR

14:40:10

Euronext Dublin

202205122449665

117

36.025

EUR

14:40:17

Euronext Dublin

202205122450689

228

36.045

EUR

14:40:32

Euronext Dublin

202205122452481

172

36.045

EUR

14:40:32

Euronext Dublin

202205122452737

131

36.03

EUR

14:40:40

Euronext Dublin

202205122455041

67

36.03

EUR

14:40:50

Euronext Dublin

202205122458113

88

36.03

EUR

14:40:50

Euronext Dublin

202205122458369

53

36.065

EUR

14:40:53

Euronext Dublin

202205122462977

27

36.065

EUR

14:40:53

Euronext Dublin

202205122463233

96

36.065

EUR

14:41:09

Euronext Dublin

202205122465025

101

36.075

EUR

14:41:21

Euronext Dublin

202205122467073

135

36.115

EUR

14:41:52

Euronext Dublin

202205122471169

42

36.11

EUR

14:41:58

Euronext Dublin

202205122471425

20

36.11

EUR

14:41:58

Euronext Dublin

202205122471681

94

36.11

EUR

14:41:58

Euronext Dublin

202205122472193

148

36.095

EUR

14:41:58

Euronext Dublin

202205122472449

85

36.09

EUR

14:42:06

Euronext Dublin

202205122473473

96

36.115

EUR

14:42:09

Euronext Dublin

202205122475265

283

36.115

EUR

14:42:09

Euronext Dublin

202205122475521

109

36.16

EUR

14:42:15

Euronext Dublin

202205122476289

505

36.165

EUR

14:42:25

Euronext Dublin

202205122479361

93

36.165

EUR

14:42:25

Euronext Dublin

202205122479617

60

36.155

EUR

14:42:28

Euronext Dublin

202205122480129

95

36.155

EUR

14:42:36

Euronext Dublin

202205122481409

175

36.125

EUR

14:42:48

Euronext Dublin

202205122483969

175

36.145

EUR

14:42:50

Euronext Dublin

202205122486273

327

36.15

EUR

14:42:50

Euronext Dublin

202205122486529

126

36.215

EUR

14:43:36

Euronext Dublin

202205122497025

68

36.215

EUR

14:43:40

Euronext Dublin

202205122497281

52

36.215

EUR

14:43:40

Euronext Dublin

202205122497537

74

36.215

EUR

14:43:48

Euronext Dublin

202205122498305

90

36.21

EUR

14:43:48

Euronext Dublin

202205122498561

111

36.23

EUR

14:44:01

Euronext Dublin

202205122501121

33

36.23

EUR

14:44:01

Euronext Dublin

202205122501633

29

36.23

EUR

14:44:01

Euronext Dublin

202205122501889

67

36.215

EUR

14:44:05

Euronext Dublin

202205122503169

60

36.21

EUR

14:44:08

Euronext Dublin

202205122503937

74

36.195

EUR

14:44:13

Euronext Dublin

202205122504449

31

36.19

EUR

14:44:22

Euronext Dublin

202205122505473

151

36.185

EUR

14:44:23

Euronext Dublin

202205122505729

24

36.185

EUR

14:44:23

Euronext Dublin

202205122505985

148

36.185

EUR

14:44:23

Euronext Dublin

202205122506241

83

36.185

EUR

14:44:28

Euronext Dublin

202205122506497

283

36.17

EUR

14:45:09

Euronext Dublin

202205122513153

123

36.17

EUR

14:45:09

Euronext Dublin

202205122513921

102

36.14

EUR

14:45:16

Euronext Dublin

202205122514177

50

36.12

EUR

14:45:30

Euronext Dublin

202205122515201

129

36.12

EUR

14:45:30

Euronext Dublin

202205122515457

147

36.155

EUR

14:46:02

Euronext Dublin

202205122519041

78

36.175

EUR

14:46:13

Euronext Dublin

202205122521345

48

36.175

EUR

14:46:14

Euronext Dublin

202205122521601

100

36.17

EUR

14:46:16

Euronext Dublin

202205122522369

322

36.165

EUR

14:46:17

Euronext Dublin

202205122522625

50

36.15

EUR

14:46:21

Euronext Dublin

202205122523137

55

36.15

EUR

14:46:21

Euronext Dublin

202205122523393

102

36.15

EUR

14:46:27

Euronext Dublin

202205122524161

62

36.15

EUR

14:46:29

Euronext Dublin

202205122525185

175

36.15

EUR

14:46:30

Euronext Dublin

202205122525441

153

36.15

EUR

14:46:31

Euronext Dublin

202205122525697

31

36.15

EUR

14:46:31

Euronext Dublin

202205122525953

19

36.155

EUR

14:46:35

Euronext Dublin

202205122526977

33

36.165

EUR

14:46:38

Euronext Dublin

202205122528513

175

36.165

EUR

14:46:38

Euronext Dublin

202205122528769

7

36.165

EUR

14:46:39

Euronext Dublin

202205122529025

41

36.165

EUR

14:46:40

Euronext Dublin

202205122529281

135

36.245

EUR

14:47:21

Euronext Dublin

202205122538497

56

36.23

EUR

14:47:22

Euronext Dublin

202205122540033

129

36.22

EUR

14:47:34

Euronext Dublin

202205122542081

58

36.22

EUR

14:47:34

Euronext Dublin

202205122542337

50

36.24

EUR

14:47:57

Euronext Dublin

202205122546177

6

36.24

EUR

14:47:57

Euronext Dublin

202205122546433

171

36.23

EUR

14:47:59

Euronext Dublin

202205122547201

147

36.22

EUR

14:48:05

Euronext Dublin

202205122548481

148

36.22

EUR

14:48:10

Euronext Dublin

202205122554369

153

36.22

EUR

14:48:10

Euronext Dublin

202205122554625

148

36.22

EUR

14:48:11

Euronext Dublin

202205122554881

153

36.22

EUR

14:48:11

Euronext Dublin

202205122555137

36

36.22

EUR

14:48:11

Euronext Dublin

202205122555393

28

36.22

EUR

14:48:11

Euronext Dublin

202205122555649

106

36.245

EUR

14:48:18

Euronext Dublin

202205122558465

175

36.235

EUR

14:48:51

Euronext Dublin

202205122572289

43

36.23

EUR

14:48:51

Euronext Dublin

202205122572545

7

36.23

EUR

14:48:51

Euronext Dublin

202205122572801

50

36.23

EUR

14:48:51

Euronext Dublin

202205122573057

175

36.22

EUR

14:48:57

Euronext Dublin

202205122574081

43

36.22

EUR

14:48:57

Euronext Dublin

202205122574337

86

36.225

EUR

14:48:57

Euronext Dublin

202205122574593

32

36.225

EUR

14:48:58

Euronext Dublin

202205122574849

175

36.23

EUR

14:49:15

Euronext Dublin

202205122576385

7

36.23

EUR

14:49:15

Euronext Dublin

202205122576641

94

36.225

EUR

14:49:15

Euronext Dublin

202205122577921

64

36.22

EUR

14:49:19

Euronext Dublin

202205122579201

46

36.22

EUR

14:49:22

Euronext Dublin

202205122579457

102

36.165

EUR

14:49:43

Euronext Dublin

202205122585601

153

36.165

EUR

14:49:44

Euronext Dublin

202205122585857

31

36.165

EUR

14:49:44

Euronext Dublin

202205122586113

159

36.165

EUR

14:49:49

Euronext Dublin

202205122586625

88

36.16

EUR

14:49:50

Euronext Dublin

202205122587137

136

36.18

EUR

14:50:06

Euronext Dublin

202205122588673

49

36.18

EUR

14:50:06

Euronext Dublin

202205122589185

61

36.21

EUR

14:50:20

Euronext Dublin

202205122590721

48

36.21

EUR

14:50:20

Euronext Dublin

202205122590977

58

36.18

EUR

14:50:22

Euronext Dublin

202205122592001

50

36.17

EUR

14:50:35

Euronext Dublin

202205122592769

2

36.17

EUR

14:50:36

Euronext Dublin

202205122593025

201

36.18

EUR

14:50:42

Euronext Dublin

202205122594049

123

36.18

EUR

14:50:43

Euronext Dublin

202205122595329

55

36.19

EUR

14:50:45

Euronext Dublin

202205122595841

109

36.17

EUR

14:50:51

Euronext Dublin

202205122596609

55

36.16

EUR

14:50:53

Euronext Dublin

202205122597377

59

36.14

EUR

14:50:55

Euronext Dublin

202205122598657

105

36.125

EUR

14:51:05

Euronext Dublin

202205122600193

26

36.165

EUR

14:51:21

Euronext Dublin

202205122601985

54

36.195

EUR

14:51:29

Euronext Dublin

202205122602753

80

36.195

EUR

14:51:29

Euronext Dublin

202205122603009

115

36.155

EUR

14:51:47

Euronext Dublin

202205122604033

98

36.155

EUR

14:51:47

Euronext Dublin

202205122604289

100

36.14

EUR

14:51:50

Euronext Dublin

202205122604545

175

36.145

EUR

14:51:56

Euronext Dublin

202205122606337

57

36.19

EUR

14:52:22

Euronext Dublin

202205122609665

1

36.19

EUR

14:52:22

Euronext Dublin

202205122609921

134

36.18

EUR

14:52:24

Euronext Dublin

202205122610433

111

36.17

EUR

14:52:33

Euronext Dublin

202205122612225

91

36.17

EUR

14:52:33

Euronext Dublin

202205122612481

65

36.165

EUR

14:52:41

Euronext Dublin

202205122613249

49

36.18

EUR

14:52:52

Euronext Dublin

202205122614273

105

36.225

EUR

14:52:58

Euronext Dublin

202205122620673

111

36.24

EUR

14:53:11

Euronext Dublin

202205122625537

117

36.24

EUR

14:53:20

Euronext Dublin

202205122627585

477

36.24

EUR

14:53:38

Euronext Dublin

202205122631937

50

36.22

EUR

14:53:47

Euronext Dublin

202205122632193

75

36.22

EUR

14:53:47

Euronext Dublin

202205122632449

100

36.23

EUR

14:53:54

Euronext Dublin

202205122634241

5

36.23

EUR

14:53:55

Euronext Dublin

202205122635265

121

36.225

EUR

14:53:56

Euronext Dublin

202205122635777

126

36.225

EUR

14:53:56

Euronext Dublin

202205122636033

24

36.225

EUR

14:53:56

Euronext Dublin

202205122636289

119

36.265

EUR

14:54:35

Euronext Dublin

202205122639361

118

36.245

EUR

14:54:40

Euronext Dublin

202205122639873

111

36.23

EUR

14:54:41

Euronext Dublin

202205122640641

3

36.23

EUR

14:54:53

Euronext Dublin

202205122640897

17

36.23

EUR

14:54:53

Euronext Dublin

202205122641153

37

36.23

EUR

14:54:54

Euronext Dublin

202205122641409

72

36.215

EUR

14:54:56

Euronext Dublin

202205122641665

33

36.215

EUR

14:54:56

Euronext Dublin

202205122641921

53

36.195

EUR

14:55:04

Euronext Dublin

202205122642433

30

36.195

EUR

14:55:04

Euronext Dublin

202205122642689

5

36.195

EUR

14:55:04

Euronext Dublin

202205122642945

40

36.19

EUR

14:55:04

Euronext Dublin

202205122643201

216

36.2

EUR

14:55:09

Euronext Dublin

202205122646529

73

36.19

EUR

14:55:15

Euronext Dublin

202205122646785

44

36.19

EUR

14:55:15

Euronext Dublin

202205122647041

26

36.185

EUR

14:55:16

Euronext Dublin

202205122647297

153

36.185

EUR

14:55:16

Euronext Dublin

202205122647553

122

36.185

EUR

14:55:16

Euronext Dublin

202205122647809

62

36.185

EUR

14:55:18

Euronext Dublin

202205122648065

34

36.185

EUR

14:55:18

Euronext Dublin

202205122648321

68

36.185

EUR

14:55:18

Euronext Dublin

202205122648577

62

36.185

EUR

14:55:23

Euronext Dublin

202205122648833

39

36.175

EUR

14:55:26

Euronext Dublin

202205122649857

132

36.185

EUR

14:56:11

Euronext Dublin

202205122656513

118

36.18

EUR

14:56:21

Euronext Dublin

202205122659073

33

36.155

EUR

14:56:25

Euronext Dublin

202205122659585

54

36.155

EUR

14:56:25

Euronext Dublin

202205122659841

53

36.155

EUR

14:56:26

Euronext Dublin

202205122660609

49

36.17

EUR

14:56:32

Euronext Dublin

202205122661377

63

36.21

EUR

14:56:39

Euronext Dublin

202205122662657

101

36.205

EUR

14:56:49

Euronext Dublin

202205122664193

83

36.22

EUR

14:57:07

Euronext Dublin

202205122665985

208

36.215

EUR

14:57:08

Euronext Dublin

202205122666497

107

36.195

EUR

14:57:21

Euronext Dublin

202205122667009

42

36.25

EUR

14:57:41

Euronext Dublin

202205122670849

139

36.25

EUR

14:57:45

Euronext Dublin

202205122671361

119

36.255

EUR

14:58:04

Euronext Dublin

202205122676737

147

36.255

EUR

14:58:04

Euronext Dublin

202205122676993

147

36.255

EUR

14:58:04

Euronext Dublin

202205122677249

101

36.25

EUR

14:58:15

Euronext Dublin

202205122679297

78

36.25

EUR

14:58:15

Euronext Dublin

202205122679553

115

36.25

EUR

14:58:32

Euronext Dublin

202205122682625

132

36.245

EUR

14:58:45

Euronext Dublin

202205122684417

60

36.25

EUR

14:58:52

Euronext Dublin

202205122685441

50

36.25

EUR

14:58:52

Euronext Dublin

202205122685697

153

36.25

EUR

14:58:52

Euronext Dublin

202205122685953

148

36.25

EUR

14:58:52

Euronext Dublin

202205122686209

16

36.24

EUR

14:58:56

Euronext Dublin

202205122686977

46

36.24

EUR

14:58:56

Euronext Dublin

202205122687233

175

36.245

EUR

14:59:00

Euronext Dublin

202205122688001

46

36.245

EUR

14:59:02

Euronext Dublin

202205122688257

38

36.25

EUR

14:59:05

Euronext Dublin

202205122690049

10

36.255

EUR

14:59:07

Euronext Dublin

202205122691329

42

36.245

EUR

14:59:09

Euronext Dublin

202205122691585

29

36.215

EUR

14:59:18

Euronext Dublin

202205122692353

79

36.22

EUR

14:59:18

Euronext Dublin

202205122692609

55

36.2

EUR

14:59:50

Euronext Dublin

202205122699009

114

36.19

EUR

15:00:00

Euronext Dublin

202205122700545

57

36.16

EUR

15:00:03

Euronext Dublin

202205122703617

36

36.145

EUR

15:00:11

Euronext Dublin

202205122707201

39

36.145

EUR

15:00:11

Euronext Dublin

202205122707457

60

36.135

EUR

15:00:12

Euronext Dublin

202205122708225

106

36.135

EUR

15:00:25

Euronext Dublin

202205122714881

52

36.165

EUR

15:00:44

Euronext Dublin

202205122717697

228

36.18

EUR

15:01:00

Euronext Dublin

202205122718721

106

36.175

EUR

15:01:02

Euronext Dublin

202205122718977

133

36.165

EUR

15:01:03

Euronext Dublin

202205122719489

1

36.17

EUR

15:01:07

Euronext Dublin

202205122720769

213

36.18

EUR

15:01:11

Euronext Dublin

202205122721025

161

36.18

EUR

15:01:23

Euronext Dublin

202205122722049

125

36.175

EUR

15:01:38

Euronext Dublin

202205122723073

15

36.175

EUR

15:01:38

Euronext Dublin

202205122723329

52

36.165

EUR

15:02:08

Euronext Dublin

202205122727681

162

36.16

EUR

15:02:10

Euronext Dublin

202205122728193

148

36.16

EUR

15:02:10

Euronext Dublin

202205122728705

163

36.16

EUR

15:02:10

Euronext Dublin

202205122728961

9

36.15

EUR

15:02:24

Euronext Dublin

202205122730753

175

36.155

EUR

15:02:31

Euronext Dublin

202205122731265

72

36.155

EUR

15:02:31

Euronext Dublin

202205122731521

115

36.17

EUR

15:02:43

Euronext Dublin

202205122732289

28

36.16

EUR

15:02:44

Euronext Dublin

202205122733057

105

36.16

EUR

15:02:44

Euronext Dublin

202205122733313

177

36.155

EUR

15:02:47

Euronext Dublin

202205122733825

147

36.155

EUR

15:02:47

Euronext Dublin

202205122734081

23

36.155

EUR

15:02:47

Euronext Dublin

202205122734337

156

36.195

EUR

15:02:59

Euronext Dublin

202205122738689

442

36.195

EUR

15:03:25

Euronext Dublin

202205122746369

153

36.19

EUR

15:03:29

Euronext Dublin

202205122747905

100

36.19

EUR

15:03:29

Euronext Dublin

202205122748161

60

36.185

EUR

15:03:33

Euronext Dublin

202205122749697

15

36.235

EUR

15:04:06

Euronext Dublin

202205122757377

140

36.235

EUR

15:04:11

Euronext Dublin

202205122759169

105

36.26

EUR

15:04:14

Euronext Dublin

202205122761473

41

36.26

EUR

15:04:14

Euronext Dublin

202205122761729

80

36.26

EUR

15:04:14

Euronext Dublin

202205122761985

174

36.255

EUR

15:04:15

Euronext Dublin

202205122762497

131

36.255

EUR

15:04:15

Euronext Dublin

202205122762753

52

36.26

EUR

15:04:30

Euronext Dublin

202205122764289

146

36.26

EUR

15:04:30

Euronext Dublin

202205122764545

55

36.35

EUR

15:05:09

Euronext Dublin

202205122783745

57

36.33

EUR

15:05:12

Euronext Dublin

202205122785793

207

36.34

EUR

15:05:43

Euronext Dublin

202205122791681

58

36.34

EUR

15:05:43

Euronext Dublin

202205122791937

131

36.36

EUR

15:05:58

Euronext Dublin

202205122793985

81

36.37

EUR

15:06:02

Euronext Dublin

202205122795521

111

36.345

EUR

15:06:07

Euronext Dublin

202205122796033

175

36.345

EUR

15:06:07

Euronext Dublin

202205122796289

27

36.345

EUR

15:06:07

Euronext Dublin

202205122796545

68

36.345

EUR

15:06:11

Euronext Dublin

202205122797057

111

36.345

EUR

15:06:19

Euronext Dublin

202205122798081

153

36.345

EUR

15:06:19

Euronext Dublin

202205122798337

143

36.345

EUR

15:06:33

Euronext Dublin

202205122800641

201

36.345

EUR

15:06:33

Euronext Dublin

202205122800897

58

36.335

EUR

15:06:34

Euronext Dublin

202205122801665

34

36.34

EUR

15:06:39

Euronext Dublin

202205122803969

4

36.325

EUR

15:06:39

Euronext Dublin

202205122804737

37

36.325

EUR

15:06:39

Euronext Dublin

202205122804993

175

36.325

EUR

15:06:43

Euronext Dublin

202205122808833

29

36.325

EUR

15:06:43

Euronext Dublin

202205122809089

111

36.325

EUR

15:06:45

Euronext Dublin

202205122809345

62

36.325

EUR

15:06:49

Euronext Dublin

202205122810369

50

36.325

EUR

15:06:53

Euronext Dublin

202205122810625

50

36.32

EUR

15:06:57

Euronext Dublin

202205122810881

175

36.3

EUR

15:07:13

Euronext Dublin

202205122812929

21

36.3

EUR

15:07:13

Euronext Dublin

202205122813185

129

36.315

EUR

15:07:44

Euronext Dublin

202205122823169

113

36.32

EUR

15:08:03

Euronext Dublin

202205122826753

108

36.32

EUR

15:08:03

Euronext Dublin

202205122827009

130

36.295

EUR

15:08:18

Euronext Dublin

202205122827777

171

36.29

EUR

15:08:29

Euronext Dublin

202205122829057

128

36.33

EUR

15:08:47

Euronext Dublin

202205122833409

113

36.315

EUR

15:08:54

Euronext Dublin

202205122833921

102

36.31

EUR

15:09:00

Euronext Dublin

202205122834689

96

36.32

EUR

15:09:05

Euronext Dublin

202205122838017

105

36.335

EUR

15:09:24

Euronext Dublin

202205122841857

24

36.39

EUR

15:09:51

Euronext Dublin

202205122847745

329

36.39

EUR

15:09:51

Euronext Dublin

202205122848001

52

36.39

EUR

15:09:51

Euronext Dublin

202205122848257

136

36.41

EUR

15:10:00

Euronext Dublin

202205122849025

90

36.39

EUR

15:10:03

Euronext Dublin

202205122849537

57

36.39

EUR

15:10:04

Euronext Dublin

202205122850305

60

36.365

EUR

15:10:10

Euronext Dublin

202205122852865

146

36.36

EUR

15:10:16

Euronext Dublin

202205122853889

175

36.355

EUR

15:10:29

Euronext Dublin

202205122854913

175

36.375

EUR

15:10:33

Euronext Dublin

202205122856193

86

36.375

EUR

15:10:35

Euronext Dublin

202205122856449

95

36.375

EUR

15:10:43

Euronext Dublin

202205122856705

54

36.4

EUR

15:11:10

Euronext Dublin

202205122862593

40

36.41

EUR

15:11:14

Euronext Dublin

202205122865921

57

36.415

EUR

15:11:17

Euronext Dublin

202205122866177

37

36.475

EUR

15:11:56

Euronext Dublin

202205122875905

161

36.465

EUR

15:12:04

Euronext Dublin

202205122876673

226

36.465

EUR

15:12:15

Euronext Dublin

202205122881537

127

36.495

EUR

15:12:41

Euronext Dublin

202205122888449

346

36.49

EUR

15:12:49

Euronext Dublin

202205122889217

142

36.475

EUR

15:12:52

Euronext Dublin

202205122890241

106

36.47

EUR

15:12:52

Euronext Dublin

202205122890497

119

36.47

EUR

15:12:58

Euronext Dublin

202205122891009

164

36.465

EUR

15:13:09

Euronext Dublin

202205122894081

175

36.455

EUR

15:13:12

Euronext Dublin

202205122894337

59

36.455

EUR

15:13:12

Euronext Dublin

202205122894593

88

36.46

EUR

15:13:19

Euronext Dublin

202205122895361

48

36.455

EUR

15:13:23

Euronext Dublin

202205122896385

223

36.49

EUR

15:14:04

Euronext Dublin

202205122910465

61

36.48

EUR

15:14:10

Euronext Dublin

202205122910977

61

36.475

EUR

15:14:18

Euronext Dublin

202205122912513

61

36.475

EUR

15:14:18

Euronext Dublin

202205122912769

68

36.47

EUR

15:14:51

Euronext Dublin

202205122915841

25

36.47

EUR

15:14:51

Euronext Dublin

202205122916097

43

36.465

EUR

15:14:53

Euronext Dublin

202205122916353

90

36.465

EUR

15:14:53

Euronext Dublin

202205122916609

57

36.455

EUR

15:15:02

Euronext Dublin

202205122919425

63

36.445

EUR

15:15:07

Euronext Dublin

202205122920193

84

36.44

EUR

15:15:14

Euronext Dublin

202205122920705

248

36.435

EUR

15:15:34

Euronext Dublin

202205122922241

9

36.435

EUR

15:15:34

Euronext Dublin

202205122922497

119

36.43

EUR

15:15:43

Euronext Dublin

202205122923009

73

36.42

EUR

15:15:47

Euronext Dublin

202205122924033

135

36.43

EUR

15:16:12

Euronext Dublin

202205122928385

160

36.43

EUR

15:16:12

Euronext Dublin

202205122928641

173

36.43

EUR

15:16:29

Euronext Dublin

202205122930689

36

36.42

EUR

15:16:39

Euronext Dublin

202205122931457

100

36.42

EUR

15:16:39

Euronext Dublin

202205122931713

2

36.42

EUR

15:16:39

Euronext Dublin

202205122931969

33

36.42

EUR

15:16:39

Euronext Dublin

202205122932737

55

36.42

EUR

15:16:39

Euronext Dublin

202205122932993

135

36.41

EUR

15:16:53

Euronext Dublin

202205122935297

89

36.41

EUR

15:17:04

Euronext Dublin

202205122938369

64

36.41

EUR

15:17:04

Euronext Dublin

202205122938625

104

36.4

EUR

15:17:16

Euronext Dublin

202205122940929

141

36.405

EUR

15:17:33

Euronext Dublin

202205122942209

117

36.4

EUR

15:17:53

Euronext Dublin

202205122942977

138

36.4

EUR

15:17:53

Euronext Dublin

202205122943233

146

36.42

EUR

15:18:07

Euronext Dublin

202205122950657

28

36.43

EUR

15:18:12

Euronext Dublin

202205122951681

66

36.43

EUR

15:18:19

Euronext Dublin

202205122952449

157

36.43

EUR

15:18:38

Euronext Dublin

202205122952961

62

36.43

EUR

15:18:38

Euronext Dublin

202205122953473

65

36.42

EUR

15:18:49

Euronext Dublin

202205122956545

603

36.485

EUR

15:19:52

Euronext Dublin

202205122966785

146

36.475

EUR

15:19:58

Euronext Dublin

202205122968577

62

36.475

EUR

15:20:01

Euronext Dublin

202205122970625

160

36.455

EUR

15:20:16

Euronext Dublin

202205122973441

44

36.465

EUR

15:20:17

Euronext Dublin

202205122974465

1

36.465

EUR

15:20:18

Euronext Dublin

202205122974977

44

36.465

EUR

15:20:18

Euronext Dublin

202205122975233

175

36.465

EUR

15:20:22

Euronext Dublin

202205122975489

41

36.465

EUR

15:20:22

Euronext Dublin

202205122975745

104

36.455

EUR

15:20:50

Euronext Dublin

202205122980353

104

36.46

EUR

15:21:01

Euronext Dublin

202205122982657

66

36.455

EUR

15:21:02

Euronext Dublin

202205122983169

148

36.465

EUR

15:21:16

Euronext Dublin

202205122986753

216

36.485

EUR

15:22:05

Euronext Dublin

202205122991361

2

36.5

EUR

15:22:28

Euronext Dublin

202205122993665

216

36.505

EUR

15:22:50

Euronext Dublin

202205122994433

173

36.505

EUR

15:22:50

Euronext Dublin

202205122994689

75

36.505

EUR

15:22:50

Euronext Dublin

202205122994945

71

36.505

EUR

15:22:50

Euronext Dublin

202205122995201

70

36.505

EUR

15:22:50

Euronext Dublin

202205122995457

3

36.505

EUR

15:22:51

Euronext Dublin

202205122995713

70

36.51

EUR

15:22:53

Euronext Dublin

202205122997249

46

36.51

EUR

15:22:53

Euronext Dublin

202205122997505

175

36.505

EUR

15:22:55

Euronext Dublin

202205122997761

1

36.505

EUR

15:22:55

Euronext Dublin

202205122998017

99

36.495

EUR

15:22:55

Euronext Dublin

202205122998529

70

36.495

EUR

15:22:55

Euronext Dublin

202205122999041

2

36.495

EUR

15:22:56

Euronext Dublin

202205122999297

71

36.49

EUR

15:22:57

Euronext Dublin

202205122999809

76

36.49

EUR

15:22:57

Euronext Dublin

202205123000065

63

36.49

EUR

15:23:01

Euronext Dublin

202205123001089

86

36.5

EUR

15:23:08

Euronext Dublin

202205123002625

57

36.515

EUR

15:23:29

Euronext Dublin

202205123005697

61

36.505

EUR

15:23:35

Euronext Dublin

202205123006465

102

36.52

EUR

15:23:43

Euronext Dublin

202205123006977

165

36.535

EUR

15:24:15

Euronext Dublin

202205123009025

1

36.565

EUR

15:24:28

Euronext Dublin

202205123010561

396

36.565

EUR

15:24:37

Euronext Dublin

202205123013633

62

36.56

EUR

15:24:37

Euronext Dublin

202205123013889

60

36.545

EUR

15:24:39

Euronext Dublin

202205123015169

69

36.505

EUR

15:24:43

Euronext Dublin

202205123021313

150

36.505

EUR

15:24:43

Euronext Dublin

202205123021569

119

36.51

EUR

15:24:51

Euronext Dublin

202205123022593

111

36.535

EUR

15:25:19

Euronext Dublin

202205123026433

61

36.53

EUR

15:25:27

Euronext Dublin

202205123029249

330

36.56

EUR

15:26:04

Euronext Dublin

202205123033857

69

36.555

EUR

15:26:04

Euronext Dublin

202205123034369

57

36.545

EUR

15:26:15

Euronext Dublin

202205123034625

55

36.545

EUR

15:26:15

Euronext Dublin

202205123034881

142

36.55

EUR

15:26:37

Euronext Dublin

202205123037441

83

36.55

EUR

15:26:38

Euronext Dublin

202205123037697

184

36.56

EUR

15:27:00

Euronext Dublin

202205123040001

93

36.56

EUR

15:27:37

Euronext Dublin

202205123048705

49

36.56

EUR

15:27:37

Euronext Dublin

202205123048961

161

36.555

EUR

15:27:38

Euronext Dublin

202205123049473

96

36.57

EUR

15:27:46

Euronext Dublin

202205123053313

112

36.57

EUR

15:27:46

Euronext Dublin

202205123053569

49

36.575

EUR

15:28:05

Euronext Dublin

202205123059713

88

36.575

EUR

15:28:05

Euronext Dublin

202205123059969

67

36.57

EUR

15:28:11

Euronext Dublin

202205123061505

108

36.57

EUR

15:28:20

Euronext Dublin

202205123062785

84

36.615

EUR

15:28:25

Euronext Dublin

202205123072513

54

36.6

EUR

15:28:30

Euronext Dublin

202205123074817

61

36.575

EUR

15:28:35

Euronext Dublin

202205123077377

175

36.58

EUR

15:28:40

Euronext Dublin

202205123079169

66

36.58

EUR

15:28:40

Euronext Dublin

202205123079425

52

36.55

EUR

15:29:04

Euronext Dublin

202205123087873

55

36.575

EUR

15:29:09

Euronext Dublin

202205123091201

60

36.56

EUR

15:29:15

Euronext Dublin

202205123091969

1

36.56

EUR

15:29:15

Euronext Dublin

202205123092225

72

36.55

EUR

15:29:24

Euronext Dublin

202205123094017

71

36.525

EUR

15:29:32

Euronext Dublin

202205123096321

92

36.525

EUR

15:29:40

Euronext Dublin

202205123097857

113

36.53

EUR

15:29:56

Euronext Dublin

202205123101185

90

36.545

EUR

15:30:03

Euronext Dublin

202205123102721

124

36.565

EUR

15:39:02

Euronext Dublin

202205123169025

235

36.595

EUR

15:39:17

Euronext Dublin

202205123170049

57

36.59

EUR

15:39:29

Euronext Dublin

202205123171073

244

36.585

EUR

15:39:29

Euronext Dublin

202205123171585

41

36.615

EUR

15:40:03

Euronext Dublin

202205123174145

1

36.615

EUR

15:40:03

Euronext Dublin

202205123174401

39

36.61

EUR

15:40:05

Euronext Dublin

202205123174657

76

36.61

EUR

15:40:10

Euronext Dublin

202205123174913

139

36.605

EUR

15:40:14

Euronext Dublin

202205123175169

159

36.6

EUR

15:40:15

Euronext Dublin

202205123175937

150

36.6

EUR

15:40:15

Euronext Dublin

202205123176193

79

36.6

EUR

15:40:15

Euronext Dublin

202205123176449

128

36.595

EUR

15:40:15

Euronext Dublin

202205123177473

103

36.58

EUR

15:40:26

Euronext Dublin

202205123184641

64

36.575

EUR

15:40:29

Euronext Dublin

202205123185153

72

36.585

EUR

15:40:35

Euronext Dublin

202205123185921

14

36.61

EUR

15:40:57

Euronext Dublin

202205123188737

110

36.61

EUR

15:40:57

Euronext Dublin

202205123188993

105

36.605

EUR

15:40:57

Euronext Dublin

202205123190273

180

36.595

EUR

15:41:22

Euronext Dublin

202205123192065

34

36.595

EUR

15:41:23

Euronext Dublin

202205123193089

107

36.595

EUR

15:41:23

Euronext Dublin

202205123193345

108

36.59

EUR

15:41:35

Euronext Dublin

202205123195905

115

36.61

EUR

15:41:47

Euronext Dublin

202205123197697

150

36.6

EUR

15:42:00

Euronext Dublin

202205123200769

93

36.59

EUR

15:42:04

Euronext Dublin

202205123204865

88

36.61

EUR

15:42:11

Euronext Dublin

202205123206913

174

36.635

EUR

15:42:31

Euronext Dublin

202205123210241

109

36.63

EUR

15:42:32

Euronext Dublin

202205123211777

91

36.64

EUR

15:42:55

Euronext Dublin

202205123213825

84

36.64

EUR

15:42:56

Euronext Dublin

202205123214081

43

36.64

EUR

15:42:56

Euronext Dublin

202205123214337

108

36.635

EUR

15:43:00

Euronext Dublin

202205123214849

56

36.63

EUR

15:43:05

Euronext Dublin

202205123215617

108

36.63

EUR

15:43:16

Euronext Dublin

202205123216385

60

36.63

EUR

15:43:16

Euronext Dublin

202205123216641

59

36.625

EUR

15:43:22

Euronext Dublin

202205123217665

96

36.585

EUR

15:43:37

Euronext Dublin

202205123219713

96

36.585

EUR

15:43:37

Euronext Dublin

202205123219969

60

36.575

EUR

15:43:42

Euronext Dublin

202205123220481

59

36.58

EUR

15:43:50

Euronext Dublin

202205123221249

108

36.59

EUR

15:43:57

Euronext Dublin

202205123224065

175

36.575

EUR

15:44:19

Euronext Dublin

202205123227393

4

36.575

EUR

15:44:20

Euronext Dublin

202205123227649

96

36.575

EUR

15:44:20

Euronext Dublin

202205123227905

106

36.585

EUR

15:44:48

Euronext Dublin

202205123229441

136

36.585

EUR

15:44:48

Euronext Dublin

202205123229697

105

36.58

EUR

15:44:48

Euronext Dublin

202205123230465

108

36.575

EUR

15:45:07

Euronext Dublin

202205123233537

96

36.575

EUR

15:45:07

Euronext Dublin

202205123233793

111

36.565

EUR

15:45:24

Euronext Dublin

202205123237121

131

36.565

EUR

15:45:24

Euronext Dublin

202205123237889

66

36.56

EUR

15:45:28

Euronext Dublin

202205123238657

93

36.54

EUR

15:45:38

Euronext Dublin

202205123239425

152

36.58

EUR

15:46:09

Euronext Dublin

202205123243265

189

36.58

EUR

15:46:09

Euronext Dublin

202205123244289

94

36.57

EUR

15:46:12

Euronext Dublin

202205123245825

115

36.575

EUR

15:46:19

Euronext Dublin

202205123247361

56

36.56

EUR

15:46:22

Euronext Dublin

202205123249153

2

36.555

EUR

15:46:30

Euronext Dublin

202205123249665

121

36.59

EUR

15:46:53

Euronext Dublin

202205123253505

115

36.59

EUR

15:46:53

Euronext Dublin

202205123254017

21

36.59

EUR

15:46:53

Euronext Dublin

202205123255553

124

36.585

EUR

15:46:58

Euronext Dublin

202205123256833

127

36.58

EUR

15:47:10

Euronext Dublin

202205123257857

15

36.6

EUR

15:47:30

Euronext Dublin

202205123262721

83

36.6

EUR

15:47:30

Euronext Dublin

202205123262977

178

36.595

EUR

15:47:33

Euronext Dublin

202205123264001

71

36.585

EUR

15:47:36

Euronext Dublin

202205123264257

119

36.575

EUR

15:47:40

Euronext Dublin

202205123264769

41

36.575

EUR

15:48:04

Euronext Dublin

202205123267841

14

36.575

EUR

15:48:04

Euronext Dublin

202205123268097

12

36.575

EUR

15:48:04

Euronext Dublin

202205123268353

21

36.615

EUR

15:48:19

Euronext Dublin

202205123269377

113

36.62

EUR

15:48:20

Euronext Dublin

202205123270145

111

36.63

EUR

15:48:25

Euronext Dublin

202205123270657

333

36.665

EUR

15:48:45

Euronext Dublin

202205123271937

225

36.665

EUR

15:48:45

Euronext Dublin

202205123272705

119

36.65

EUR

15:48:53

Euronext Dublin

202205123274241

17

36.66

EUR

15:49:04

Euronext Dublin

202205123278849

84

36.665

EUR

15:49:11

Euronext Dublin

202205123279361

141

36.67

EUR

15:49:26

Euronext Dublin

202205123280641

79

36.665

EUR

15:49:27

Euronext Dublin

202205123281409

156

36.65

EUR

15:49:29

Euronext Dublin

202205123281921

64

36.645

EUR

15:49:31

Euronext Dublin

202205123282689

132

36.64

EUR

15:49:42

Euronext Dublin

202205123286785

158

36.65

EUR

15:49:55

Euronext Dublin

202205123291137

45

36.64

EUR

15:50:03

Euronext Dublin

202205123292161

81

36.64

EUR

15:50:03

Euronext Dublin

202205123292417

96

36.635

EUR

15:50:25

Euronext Dublin

202205123299073

84

36.63

EUR

15:50:28

Euronext Dublin

202205123299329

89

36.645

EUR

15:50:36

Euronext Dublin

202205123303169

97

36.645

EUR

15:50:37

Euronext Dublin

202205123303937

77

36.69

EUR

15:51:01

Euronext Dublin

202205123309313

33

36.69

EUR

15:51:01

Euronext Dublin

202205123309569

26

36.69

EUR

15:51:03

Euronext Dublin

202205123310337

38

36.69

EUR

15:51:03

Euronext Dublin

202205123310593

34

36.675

EUR

15:51:12

Euronext Dublin

202205123313409

154

36.675

EUR

15:51:19

Euronext Dublin

202205123314177

139

36.705

EUR

15:51:34

Euronext Dublin

202205123320321

13

36.7

EUR

15:51:38

Euronext Dublin

202205123321857

13

36.695

EUR

15:51:40

Euronext Dublin

202205123322113

153

36.71

EUR

15:51:48

Euronext Dublin

202205123325441

100

36.71

EUR

15:51:49

Euronext Dublin

202205123327489

63

36.705

EUR

15:51:52

Euronext Dublin

202205123329025

55

36.69

EUR

15:51:57

Euronext Dublin

202205123335169

56

36.69

EUR

15:52:02

Euronext Dublin

202205123337729

49

36.69

EUR

15:52:08

Euronext Dublin

202205123339777

85

36.68

EUR

15:52:12

Euronext Dublin

202205123340033

48

36.68

EUR

15:52:12

Euronext Dublin

202205123340289

50

36.675

EUR

15:52:14

Euronext Dublin

202205123340545

42

36.68

EUR

15:52:14

Euronext Dublin

202205123340801

2

36.68

EUR

15:52:14

Euronext Dublin

202205123341057

128

36.69

EUR

15:52:39

Euronext Dublin

202205123343361

183

36.675

EUR

15:52:58

Euronext Dublin

202205123345409

56

36.67

EUR

15:53:00

Euronext Dublin

202205123351041

111

36.66

EUR

15:53:17

Euronext Dublin

202205123352577

66

36.66

EUR

15:53:19

Euronext Dublin

202205123353601

56

36.655

EUR

15:53:22

Euronext Dublin

202205123355393

48

36.65

EUR

15:53:27

Euronext Dublin

202205123356673

81

36.68

EUR

15:53:40

Euronext Dublin

202205123361537

2

36.68

EUR

15:53:40

Euronext Dublin

202205123361793

44

36.675

EUR

15:53:42

Euronext Dublin

202205123362049

34

36.665

EUR

15:53:42

Euronext Dublin

202205123362817

38

36.67

EUR

15:53:49

Euronext Dublin

202205123363585

164

36.655

EUR

15:54:08

Euronext Dublin

202205123365889

99

36.655

EUR

15:54:08

Euronext Dublin

202205123366145

208

36.66

EUR

15:54:29

Euronext Dublin

202205123383041

58

36.66

EUR

15:54:32

Euronext Dublin

202205123386369

56

36.66

EUR

15:54:38

Euronext Dublin

202205123394561

117

36.66

EUR

15:54:39

Euronext Dublin

202205123398401

88

36.66

EUR

15:54:44

Euronext Dublin

202205123399425

61

36.65

EUR

15:55:01

Euronext Dublin

202205123403521

1

36.65

EUR

15:55:01

Euronext Dublin

202205123404033

21

36.65

EUR

15:55:01

Euronext Dublin

202205123404289

44

36.66

EUR

15:55:15

Euronext Dublin

202205123409153

72

36.66

EUR

15:55:19

Euronext Dublin

202205123411201

131

36.655

EUR

15:55:20

Euronext Dublin

202205123411457

43

36.64

EUR

15:55:41

Euronext Dublin

202205123414785

84

36.655

EUR

15:55:44

Euronext Dublin

202205123417089

45

36.655

EUR

15:55:44

Euronext Dublin

202205123417345

48

36.655

EUR

15:55:50

Euronext Dublin

202205123418881

3

36.655

EUR

15:55:50

Euronext Dublin

202205123419137

41

36.655

EUR

15:55:50

Euronext Dublin

202205123419393

75

36.65

EUR

15:55:55

Euronext Dublin

202205123420161

1

36.65

EUR

15:55:56

Euronext Dublin

202205123420417

5

36.65

EUR

15:55:56

Euronext Dublin

202205123420673

25

36.65

EUR

15:55:56

Euronext Dublin

202205123420929

4

36.65

EUR

15:55:56

Euronext Dublin

202205123421185

200

36.665

EUR

15:56:15

Euronext Dublin

202205123422465

88

36.655

EUR

15:56:17

Euronext Dublin

202205123426561

61

36.67

EUR

15:56:19

Euronext Dublin

202205123433729

105

36.665

EUR

15:56:19

Euronext Dublin

202205123433985

150

36.675

EUR

15:56:35

Euronext Dublin

202205123437313

85

36.67

EUR

15:56:40

Euronext Dublin

202205123442433

85

36.665

EUR

15:56:41

Euronext Dublin

202205123442945

4

36.665

EUR

15:56:58

Euronext Dublin

202205123446273

175

36.675

EUR

15:57:09

Euronext Dublin

202205123447297

81

36.685

EUR

15:57:14

Euronext Dublin

202205123450369

10

36.685

EUR

15:57:14

Euronext Dublin

202205123450625

140

36.685

EUR

15:57:21

Euronext Dublin

202205123453441

59

36.68

EUR

15:57:23

Euronext Dublin

202205123455233

3

36.67

EUR

15:57:31

Euronext Dublin

202205123455745

265

36.67

EUR

15:57:36

Euronext Dublin

202205123459329

57

36.665

EUR

15:57:36

Euronext Dublin

202205123461121

129

36.665

EUR

15:57:38

Euronext Dublin

202205123461377

6

36.64

EUR

15:57:48

Euronext Dublin

202205123466241

64

36.65

EUR

15:57:52

Euronext Dublin

202205123467265

52

36.615

EUR

15:57:53

Euronext Dublin

202205123488001

3

36.615

EUR

15:57:53

Euronext Dublin

202205123488257

58

36.61

EUR

15:57:58

Euronext Dublin

202205123513089

40

36.615

EUR

15:58:01

Euronext Dublin

202205123515137

5

36.615

EUR

15:58:01

Euronext Dublin

202205123515393

2

36.615

EUR

15:58:02

Euronext Dublin

202205123516673

26

36.615

EUR

15:58:02

Euronext Dublin

202205123516929

97

36.64

EUR

15:58:13

Euronext Dublin

202205123523073

113

36.64

EUR

15:58:26

Euronext Dublin

202205123524097

114

36.635

EUR

15:58:27

Euronext Dublin

202205123525889

99

36.64

EUR

15:58:43

Euronext Dublin

202205123529217

37

36.64

EUR

15:58:43

Euronext Dublin

202205123529473

40

36.645

EUR

15:59:06

Euronext Dublin

202205123529985

44

36.645

EUR

15:59:06

Euronext Dublin

202205123530241

201

36.66

EUR

15:59:09

Euronext Dublin

202205123533313

108

36.66

EUR

15:59:10

Euronext Dublin

202205123533569

175

36.66

EUR

15:59:13

Euronext Dublin

202205123533825

61

36.65

EUR

15:59:20

Euronext Dublin

202205123535617

74

36.645

EUR

15:59:25

Euronext Dublin

202205123536641

45

36.645

EUR

15:59:59

Euronext Dublin

202205123538177

2

36.645

EUR

15:59:59

Euronext Dublin

202205123538433

159

36.65

EUR

16:00:00

Euronext Dublin

202205123539201

161

36.64

EUR

16:00:06

Euronext Dublin

202205123540737

42

36.635

EUR

16:00:07

Euronext Dublin

202205123540993

75

36.655

EUR

16:00:27

Euronext Dublin

202205123541761

49

36.65

EUR

16:00:31

Euronext Dublin

202205123542017

177

36.665

EUR

16:00:41

Euronext Dublin

202205123543297

130

36.655

EUR

16:00:45

Euronext Dublin

202205123544065

1

36.645

EUR

16:00:52

Euronext Dublin

202205123544833

175

36.645

EUR

16:00:58

Euronext Dublin

202205123545601

5

36.645

EUR

16:00:59

Euronext Dublin

202205123545857

112

36.655

EUR

16:01:02

Euronext Dublin

202205123546369

119

36.655

EUR

16:01:03

Euronext Dublin

202205123546625

103

36.645

EUR

16:01:05

Euronext Dublin

202205123547393

132

36.65

EUR

16:01:16

Euronext Dublin

202205123549185

60

36.645

EUR

16:01:17

Euronext Dublin

202205123550465

81

36.64

EUR

16:01:26

Euronext Dublin

202205123552001

110

36.635

EUR

16:01:37

Euronext Dublin

202205123553281

168

36.64

EUR

16:02:00

Euronext Dublin

202205123554561

160

36.63

EUR

16:02:13

Euronext Dublin

202205123555073

48

36.63

EUR

16:02:20

Euronext Dublin

202205123555329

28

36.63

EUR

16:02:20

Euronext Dublin

202205123555585

53

36.635

EUR

16:02:27

Euronext Dublin

202205123556353

223

36.64

EUR

16:02:36

Euronext Dublin

202205123557633

92

36.65

EUR

16:02:41

Euronext Dublin

202205123561217

33

36.65

EUR

16:02:42

Euronext Dublin

202205123561473

9

36.65

EUR

16:02:42

Euronext Dublin

202205123561729

54

36.65

EUR

16:02:43

Euronext Dublin

202205123561985

103

36.645

EUR

16:02:43

Euronext Dublin

202205123562241

55

36.635

EUR

16:02:47

Euronext Dublin

202205123563009

160

36.65

EUR

16:03:11

Euronext Dublin

202205123564801

47

36.655

EUR

16:03:27

Euronext Dublin

202205123567105

58

36.65

EUR

16:03:29

Euronext Dublin

202205123567361

88

36.66

EUR

16:03:32

Euronext Dublin

202205123567873

63

36.66

EUR

16:03:32

Euronext Dublin

202205123568129

3

36.66

EUR

16:03:32

Euronext Dublin

202205123568385

56

36.655

EUR

16:03:39

Euronext Dublin

202205123568641

155

36.665

EUR

16:03:46

Euronext Dublin

202205123570433

208

36.665

EUR

16:03:56

Euronext Dublin

202205123575041

42

36.685

EUR

16:04:13

Euronext Dublin

202205123579393

186

36.675

EUR

16:04:20

Euronext Dublin

202205123580673

160

36.7

EUR

16:04:35

Euronext Dublin

202205123587841

175

36.7

EUR

16:04:41

Euronext Dublin

202205123588353

24

36.7

EUR

16:04:41

Euronext Dublin

202205123588609

148

36.695

EUR

16:04:41

Euronext Dublin

202205123589121

71

36.7

EUR

16:04:46

Euronext Dublin

202205123589633

45

36.7

EUR

16:04:50

Euronext Dublin

202205123589889

88

36.715

EUR

16:05:00

Euronext Dublin

202205123594241

175

36.71

EUR

16:05:05

Euronext Dublin

202205123596801

65

36.71

EUR

16:05:07

Euronext Dublin

202205123597057

117

36.705

EUR

16:05:11

Euronext Dublin

202205123597313

148

36.72

EUR

16:05:56

Euronext Dublin

202205123600385

253

36.765

EUR

16:06:14

Euronext Dublin

202205123601921

48

36.775

EUR

16:06:37

Euronext Dublin

202205123608321

72

36.775

EUR

16:06:37

Euronext Dublin

202205123608577

49

36.76

EUR

16:06:55

Euronext Dublin

202205123611905

 

 

 

 

 

 

 

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
 
 
POSBKBBKABKDKPD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings