Transaction in Own Shares

RNS Number : 4199E
CRH PLC
11 March 2022
 

 

 

 

 

11th March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 10th March 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: 

128,000



Highest price paid per share:

€37.91



Lowest price paid per share:

€35.72



Volume weighted average price paid:

€36.4167



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th March 2022 following its announcement on 24th December 2021 and were effected by CRH's broker as part of the Programme announced on 24th December 2021.

 

Following settlement of the above transactions CRH will hold 8,805,845 of its ordinary shares in treasury which represents 1.137% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,334,493 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 10th March 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:


GMT



Currency:


EUR


Date of Transactions:


10 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

36.4167

  128,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

67

37.66

EUR

08:00:05

Euronext Dublin

2022031045313

53

37.91

EUR

08:01:02

Euronext Dublin

2022031060161

54

37.76

EUR

08:01:04

Euronext Dublin

2022031071169

54

37.66

EUR

08:01:05

Euronext Dublin

2022031076033

172

37.59

EUR

08:02:05

Euronext Dublin

2022031080641

66

37.59

EUR

08:02:05

Euronext Dublin

2022031081153

56

37.5

EUR

08:03:00

Euronext Dublin

2022031084737

33

37.55

EUR

08:04:00

Euronext Dublin

2022031094209

110

37.55

EUR

08:04:00

Euronext Dublin

2022031094977

131

37.55

EUR

08:04:00

Euronext Dublin

2022031095745

56

37.55

EUR

08:04:01

Euronext Dublin

2022031097025

61

37.61

EUR

08:04:02

Euronext Dublin

2022031099073

96

37.61

EUR

08:04:04

Euronext Dublin

20220310106497

62

37.68

EUR

08:04:05

Euronext Dublin

20220310111105

54

37.6

EUR

08:05:00

Euronext Dublin

20220310114945

54

37.59

EUR

08:05:01

Euronext Dublin

20220310116225

63

37.51

EUR

08:05:02

Euronext Dublin

20220310118273

57

37.51

EUR

08:05:04

Euronext Dublin

20220310119297

150

37.45

EUR

08:06:02

Euronext Dublin

20220310121089

64

37.45

EUR

08:06:02

Euronext Dublin

20220310121601

130

37.51

EUR

08:07:00

Euronext Dublin

20220310124161

32

37.51

EUR

08:07:00

Euronext Dublin

20220310124417

53

37.48

EUR

08:07:02

Euronext Dublin

20220310126209

78

37.48

EUR

08:07:02

Euronext Dublin

20220310126465

69

37.32

EUR

08:07:03

Euronext Dublin

20220310136193

189

37.44

EUR

08:08:01

Euronext Dublin

20220310138753

175

37.41

EUR

08:08:02

Euronext Dublin

20220310141569

155

37.41

EUR

08:08:02

Euronext Dublin

20220310141825

20

37.41

EUR

08:08:02

Euronext Dublin

20220310142081

175

37.39

EUR

08:08:02

Euronext Dublin

20220310142337

72

37.3

EUR

08:10:00

Euronext Dublin

20220310153601

139

37.2

EUR

08:10:02

Euronext Dublin

20220310156673

36

37.2

EUR

08:10:02

Euronext Dublin

20220310156929

275

37.2

EUR

08:10:02

Euronext Dublin

20220310157185

175

37.11

EUR

08:11:01

Euronext Dublin

20220310162305

175

37.11

EUR

08:11:01

Euronext Dublin

20220310162561

55

37.1

EUR

08:11:03

Euronext Dublin

20220310165121

148

37.1

EUR

08:11:03

Euronext Dublin

20220310167425

254

37.1

EUR

08:11:03

Euronext Dublin

20220310167681

106

37.06

EUR

08:12:02

Euronext Dublin

20220310170241

43

37.06

EUR

08:12:03

Euronext Dublin

20220310173569

23

37.04

EUR

08:12:04

Euronext Dublin

20220310173825

49

37.04

EUR

08:12:04

Euronext Dublin

20220310174081

75

37.04

EUR

08:13:00

Euronext Dublin

20220310175361

54

37.09

EUR

08:13:03

Euronext Dublin

20220310176897

88

37.11

EUR

08:13:04

Euronext Dublin

20220310177921

68

37.19

EUR

08:14:03

Euronext Dublin

20220310181505

156

37.18

EUR

08:14:03

Euronext Dublin

20220310183553

79

37.19

EUR

08:14:03

Euronext Dublin

20220310183809

57

37.18

EUR

08:14:04

Euronext Dublin

20220310185345

126

37.23

EUR

08:15:00

Euronext Dublin

20220310188161

116

37.16

EUR

08:15:03

Euronext Dublin

20220310189697

60

37.13

EUR

08:15:03

Euronext Dublin

20220310190209

42

37.08

EUR

08:16:00

Euronext Dublin

20220310190977

199

37.09

EUR

08:16:01

Euronext Dublin

20220310191233

80

37.09

EUR

08:16:02

Euronext Dublin

20220310192257

84

37.12

EUR

08:16:03

Euronext Dublin

20220310195329

108

37.09

EUR

08:16:05

Euronext Dublin

20220310196097

79

37.11

EUR

08:16:05

Euronext Dublin

20220310197121

110

37.01

EUR

08:17:02

Euronext Dublin

20220310197377

34

36.98

EUR

08:18:00

Euronext Dublin

20220310200449

131

36.98

EUR

08:18:00

Euronext Dublin

20220310200705

49

36.98

EUR

08:18:00

Euronext Dublin

20220310200961

54

36.94

EUR

08:18:00

Euronext Dublin

20220310201729

101

36.91

EUR

08:18:05

Euronext Dublin

20220310205057

122

36.96

EUR

08:19:00

Euronext Dublin

20220310207361

39

36.85

EUR

08:19:02

Euronext Dublin

20220310210689

67

36.83

EUR

08:19:03

Euronext Dublin

20220310210945

26

36.85

EUR

08:19:05

Euronext Dublin

20220310213505

79

36.87

EUR

08:20:03

Euronext Dublin

20220310214529

114

36.87

EUR

08:20:03

Euronext Dublin

20220310215041

141

36.84

EUR

08:20:03

Euronext Dublin

20220310215553

175

36.8

EUR

08:20:05

Euronext Dublin

20220310216577

93

36.81

EUR

08:20:05

Euronext Dublin

20220310217345

175

36.82

EUR

08:21:03

Euronext Dublin

20220310218113

94

36.82

EUR

08:21:03

Euronext Dublin

20220310218369

33

36.82

EUR

08:21:03

Euronext Dublin

20220310218625

175

36.82

EUR

08:21:04

Euronext Dublin

20220310218881

1

36.82

EUR

08:21:04

Euronext Dublin

20220310219137

175

36.81

EUR

08:21:05

Euronext Dublin

20220310219649

57

36.89

EUR

08:23:02

Euronext Dublin

20220310224001

116

36.89

EUR

08:23:02

Euronext Dublin

20220310226817

58

36.83

EUR

08:23:04

Euronext Dublin

20220310228097

209

36.81

EUR

08:24:01

Euronext Dublin

20220310229121

42

36.81

EUR

08:24:02

Euronext Dublin

20220310231425

18

36.81

EUR

08:24:02

Euronext Dublin

20220310231681

81

36.81

EUR

08:24:04

Euronext Dublin

20220310233473

60

36.79

EUR

08:24:04

Euronext Dublin

20220310236033

73

36.81

EUR

08:24:05

Euronext Dublin

20220310238593

59

36.79

EUR

08:25:01

Euronext Dublin

20220310239105

100

36.77

EUR

08:25:02

Euronext Dublin

20220310240129

58

36.74

EUR

08:25:03

Euronext Dublin

20220310240385

139

36.71

EUR

08:26:00

Euronext Dublin

20220310241153

1

36.71

EUR

08:26:00

Euronext Dublin

20220310241409

55

36.75

EUR

08:26:01

Euronext Dublin

20220310242177

86

36.73

EUR

08:26:03

Euronext Dublin

20220310243457

57

36.7

EUR

08:26:04

Euronext Dublin

20220310243713

169

36.85

EUR

08:27:02

Euronext Dublin

20220310246017

78

36.85

EUR

08:27:04

Euronext Dublin

20220310252161

112

36.83

EUR

08:28:02

Euronext Dublin

20220310256001

71

36.89

EUR

08:28:03

Euronext Dublin

20220310258305

67

36.9

EUR

08:29:01

Euronext Dublin

20220310259329

67

36.9

EUR

08:29:01

Euronext Dublin

20220310260353

29

36.85

EUR

08:29:02

Euronext Dublin

20220310260609

140

36.88

EUR

08:30:00

Euronext Dublin

20220310261121

139

36.86

EUR

08:30:00

Euronext Dublin

20220310262657

40

36.86

EUR

08:30:00

Euronext Dublin

20220310262913

27

36.86

EUR

08:30:00

Euronext Dublin

20220310263169

55

36.89

EUR

08:31:00

Euronext Dublin

20220310265985

54

36.81

EUR

08:31:01

Euronext Dublin

20220310268289

54

36.8

EUR

08:31:02

Euronext Dublin

20220310269313

81

36.76

EUR

08:31:05

Euronext Dublin

20220310269825

23

36.76

EUR

08:31:05

Euronext Dublin

20220310270081

55

36.7

EUR

08:32:00

Euronext Dublin

20220310271873

55

36.68

EUR

08:32:01

Euronext Dublin

20220310277505

54

36.66

EUR

08:32:03

Euronext Dublin

20220310281345

30

36.66

EUR

08:33:00

Euronext Dublin

20220310284673

48

36.66

EUR

08:33:00

Euronext Dublin

20220310285441

60

36.66

EUR

08:33:01

Euronext Dublin

20220310286465

58

36.61

EUR

08:33:02

Euronext Dublin

20220310291073

175

36.6

EUR

08:33:03

Euronext Dublin

20220310293889

39

36.6

EUR

08:33:03

Euronext Dublin

20220310294145

142

36.64

EUR

08:34:00

Euronext Dublin

20220310300289

17

36.64

EUR

08:34:00

Euronext Dublin

20220310300545

42

36.66

EUR

08:34:02

Euronext Dublin

20220310302081

142

36.66

EUR

08:34:02

Euronext Dublin

20220310302337

116

36.66

EUR

08:34:02

Euronext Dublin

20220310302593

59

36.66

EUR

08:34:02

Euronext Dublin

20220310302849

46

36.72

EUR

08:35:02

Euronext Dublin

20220310310529

56

36.69

EUR

08:35:02

Euronext Dublin

20220310311553

175

36.71

EUR

08:35:03

Euronext Dublin

20220310312065

110

36.65

EUR

08:35:04

Euronext Dublin

20220310312321

139

36.65

EUR

08:35:04

Euronext Dublin

20220310312833

22

36.64

EUR

08:35:05

Euronext Dublin

20220310313601

129

36.64

EUR

08:37:00

Euronext Dublin

20220310323329

46

36.64

EUR

08:37:00

Euronext Dublin

20220310323585

12

36.64

EUR

08:37:00

Euronext Dublin

20220310323841

38

36.64

EUR

08:37:00

Euronext Dublin

20220310324097

175

36.64

EUR

08:37:00

Euronext Dublin

20220310324353

1

36.64

EUR

08:37:00

Euronext Dublin

20220310324609

39

36.64

EUR

08:37:00

Euronext Dublin

20220310324865

175

36.67

EUR

08:37:00

Euronext Dublin

20220310325377

133

36.7

EUR

08:37:02

Euronext Dublin

20220310328705

104

36.7

EUR

08:37:02

Euronext Dublin

20220310328961

175

36.68

EUR

08:37:05

Euronext Dublin

20220310329985

7

36.68

EUR

08:37:05

Euronext Dublin

20220310330241

154

36.68

EUR

08:37:05

Euronext Dublin

20220310330497

21

36.68

EUR

08:37:05

Euronext Dublin

20220310330753

18

36.6

EUR

08:38:02

Euronext Dublin

20220310333313

53

36.66

EUR

08:38:03

Euronext Dublin

20220310335361

10

36.66

EUR

08:38:03

Euronext Dublin

20220310335617

60

36.66

EUR

08:38:03

Euronext Dublin

20220310335873

31

36.67

EUR

08:38:04

Euronext Dublin

20220310336641

56

36.82

EUR

08:40:03

Euronext Dublin

20220310354561

175

36.81

EUR

08:41:01

Euronext Dublin

20220310362753

51

36.81

EUR

08:41:01

Euronext Dublin

20220310363009

56

36.86

EUR

08:42:00

Euronext Dublin

20220310381441

7

36.82

EUR

08:42:00

Euronext Dublin

20220310384257

51

36.82

EUR

08:42:00

Euronext Dublin

20220310384513

50

36.88

EUR

08:42:03

Euronext Dublin

20220310390657

52

36.9

EUR

08:43:01

Euronext Dublin

20220310395265

52

36.9

EUR

08:43:01

Euronext Dublin

20220310395521

48

36.89

EUR

08:43:03

Euronext Dublin

20220310396033

6

36.89

EUR

08:43:03

Euronext Dublin

20220310396289

84

36.98

EUR

08:44:01

Euronext Dublin

20220310400897

89

36.98

EUR

08:44:01

Euronext Dublin

20220310401665

55

37

EUR

08:44:04

Euronext Dublin

20220310402689

52

37.04

EUR

08:45:00

Euronext Dublin

20220310404737

56

37

EUR

08:45:00

Euronext Dublin

20220310405249

72

36.98

EUR

08:45:03

Euronext Dublin

20220310406785

54

36.93

EUR

08:45:04

Euronext Dublin

20220310409857

63

36.88

EUR

08:46:00

Euronext Dublin

20220310411649

103

36.94

EUR

08:46:03

Euronext Dublin

20220310419585

95

36.97

EUR

08:46:05

Euronext Dublin

20220310422145

175

36.97

EUR

08:46:05

Euronext Dublin

20220310422401

122

36.92

EUR

08:46:05

Euronext Dublin

20220310424705

139

36.89

EUR

08:47:00

Euronext Dublin

20220310428033

131

36.99

EUR

08:48:03

Euronext Dublin

20220310438017

169

37.02

EUR

08:49:00

Euronext Dublin

20220310441857

56

36.97

EUR

08:49:01

Euronext Dublin

20220310445697

55

37

EUR

08:49:02

Euronext Dublin

20220310446209

110

36.99

EUR

08:49:05

Euronext Dublin

20220310449281

84

36.95

EUR

08:50:01

Euronext Dublin

20220310450817

103

36.92

EUR

08:50:01

Euronext Dublin

20220310454145

57

36.88

EUR

08:50:02

Euronext Dublin

20220310454913

110

36.87

EUR

08:50:05

Euronext Dublin

20220310457473

174

36.87

EUR

08:51:02

Euronext Dublin

20220310461313

57

36.84

EUR

08:51:03

Euronext Dublin

20220310462593

22

36.82

EUR

08:51:03

Euronext Dublin

20220310463617

36

36.82

EUR

08:51:03

Euronext Dublin

20220310463873

2

36.81

EUR

08:51:05

Euronext Dublin

20220310466177

3

36.88

EUR

08:52:01

Euronext Dublin

20220310470785

169

36.85

EUR

08:52:03

Euronext Dublin

20220310471809

120

36.85

EUR

08:52:03

Euronext Dublin

20220310472321

57

36.81

EUR

08:52:04

Euronext Dublin

20220310473601

52

36.78

EUR

08:52:05

Euronext Dublin

20220310474369

108

36.77

EUR

08:53:01

Euronext Dublin

20220310475137

54

36.71

EUR

08:53:02

Euronext Dublin

20220310480769

54

36.71

EUR

08:53:05

Euronext Dublin

20220310486401

88

36.73

EUR

08:54:01

Euronext Dublin

20220310489985

54

36.73

EUR

08:54:01

Euronext Dublin

20220310490241

54

36.73

EUR

08:54:02

Euronext Dublin

20220310492545

100

36.73

EUR

08:54:05

Euronext Dublin

20220310494593

61

36.71

EUR

08:55:01

Euronext Dublin

20220310496897

121

36.67

EUR

08:56:00

Euronext Dublin

20220310502273

55

36.67

EUR

08:56:01

Euronext Dublin

20220310503553

175

36.73

EUR

08:57:00

Euronext Dublin

20220310509697

168

36.73

EUR

08:57:00

Euronext Dublin

20220310509953

62

36.73

EUR

08:57:00

Euronext Dublin

20220310510209

10

36.73

EUR

08:57:00

Euronext Dublin

20220310510465

62

36.73

EUR

08:57:00

Euronext Dublin

20220310510721

2

36.73

EUR

08:57:00

Euronext Dublin

20220310510977

65

36.73

EUR

08:57:00

Euronext Dublin

20220310511233

48

36.71

EUR

08:57:02

Euronext Dublin

20220310512257

55

36.71

EUR

08:59:05

Euronext Dublin

20220310533505

54

36.74

EUR

09:00:00

Euronext Dublin

20220310541441

54

36.89

EUR

09:00:02

Euronext Dublin

20220310568321

138

36.98

EUR

09:01:00

Euronext Dublin

20220310615937

8

36.98

EUR

09:01:00

Euronext Dublin

20220310616193

7

36.98

EUR

09:01:00

Euronext Dublin

20220310616449

175

36.97

EUR

09:01:02

Euronext Dublin

20220310618753

79

36.97

EUR

09:01:02

Euronext Dublin

20220310619009

74

36.97

EUR

09:01:02

Euronext Dublin

20220310619265

55

37.08

EUR

09:03:00

Euronext Dublin

20220310630017

53

37.06

EUR

09:03:01

Euronext Dublin

20220310631297

175

37.02

EUR

09:03:02

Euronext Dublin

20220310632577

175

37.02

EUR

09:03:03

Euronext Dublin

20220310633601

3

37.02

EUR

09:03:03

Euronext Dublin

20220310633857

167

37.02

EUR

09:03:03

Euronext Dublin

20220310634113

65

37.04

EUR

09:03:03

Euronext Dublin

20220310634625

68

37.16

EUR

09:05:00

Euronext Dublin

20220310639745

175

37.14

EUR

09:05:00

Euronext Dublin

20220310640513

175

37.1

EUR

09:05:02

Euronext Dublin

20220310641537

228

37.1

EUR

09:05:02

Euronext Dublin

20220310641793

165

37.09

EUR

09:05:02

Euronext Dublin

20220310642049

54

37.17

EUR

09:08:05

Euronext Dublin

20220310657921

97

36.97

EUR

09:25:01

Euronext Dublin

20220310726529

11

36.97

EUR

09:25:02

Euronext Dublin

20220310731393

101

36.95

EUR

09:27:01

Euronext Dublin

20220310735745

158

36.95

EUR

09:27:01

Euronext Dublin

20220310736001

54

36.86

EUR

09:27:02

Euronext Dublin

20220310736769

8

36.87

EUR

09:27:03

Euronext Dublin

20220310737793

50

36.92

EUR

09:28:02

Euronext Dublin

20220310739841

58

36.92

EUR

09:28:02

Euronext Dublin

20220310740097

61

36.92

EUR

09:28:03

Euronext Dublin

20220310740609

54

36.91

EUR

09:28:05

Euronext Dublin

20220310741633

114

36.89

EUR

09:29:00

Euronext Dublin

20220310741889

56

36.89

EUR

09:29:04

Euronext Dublin

20220310744961

13

36.89

EUR

09:29:04

Euronext Dublin

20220310745217

54

36.87

EUR

09:30:00

Euronext Dublin

20220310747009

175

36.84

EUR

09:30:02

Euronext Dublin

20220310749825

8

36.84

EUR

09:30:02

Euronext Dublin

20220310750081

26

36.76

EUR

09:31:00

Euronext Dublin

20220310752641

28

36.76

EUR

09:31:00

Euronext Dublin

20220310752897

68

36.78

EUR

09:31:02

Euronext Dublin

20220310757249

96

36.78

EUR

09:31:05

Euronext Dublin

20220310757761

61

36.75

EUR

09:32:00

Euronext Dublin

20220310758273

54

36.73

EUR

09:32:01

Euronext Dublin

20220310759553

104

36.72

EUR

09:32:03

Euronext Dublin

20220310762113

92

36.8

EUR

09:33:02

Euronext Dublin

20220310762625

100

36.8

EUR

09:33:02

Euronext Dublin

20220310763137

180

36.87

EUR

09:35:02

Euronext Dublin

20220310765697

24

36.85

EUR

09:35:02

Euronext Dublin

20220310766209

165

36.85

EUR

09:35:02

Euronext Dublin

20220310766465

98

36.79

EUR

09:36:03

Euronext Dublin

20220310772609

71

36.79

EUR

09:36:03

Euronext Dublin

20220310772865

55

36.74

EUR

09:37:01

Euronext Dublin

20220310774401

47

36.76

EUR

09:37:03

Euronext Dublin

20220310776961

88

36.78

EUR

09:38:00

Euronext Dublin

20220310790017

56

36.75

EUR

09:38:03

Euronext Dublin

20220310793345

55

36.73

EUR

09:39:00

Euronext Dublin

20220310799233

104

36.77

EUR

09:39:04

Euronext Dublin

20220310802305

54

36.79

EUR

09:40:00

Euronext Dublin

20220310805121

99

36.8

EUR

09:40:05

Euronext Dublin

20220310807681

49

36.79

EUR

09:41:00

Euronext Dublin

20220310808449

1

36.79

EUR

09:41:00

Euronext Dublin

20220310808705

154

36.88

EUR

09:42:00

Euronext Dublin

20220310814337

61

36.89

EUR

09:42:02

Euronext Dublin

20220310816897

96

36.96

EUR

09:43:01

Euronext Dublin

20220310821249

103

36.97

EUR

09:44:01

Euronext Dublin

20220310823041

42

36.94

EUR

09:44:01

Euronext Dublin

20220310825345

12

36.94

EUR

09:44:01

Euronext Dublin

20220310825601

117

36.95

EUR

09:45:03

Euronext Dublin

20220310829697

55

36.92

EUR

09:46:00

Euronext Dublin

20220310832257

84

36.97

EUR

09:47:00

Euronext Dublin

20220310836097

105

36.94

EUR

09:47:04

Euronext Dublin

20220310837889

94

36.94

EUR

09:48:03

Euronext Dublin

20220310839425

87

36.9

EUR

09:49:03

Euronext Dublin

20220310843521

76

36.91

EUR

09:50:02

Euronext Dublin

20220310846337

60

36.94

EUR

09:50:03

Euronext Dublin

20220310847873

55

36.88

EUR

09:51:01

Euronext Dublin

20220310859393

54

36.88

EUR

09:51:02

Euronext Dublin

20220310861697

95

36.87

EUR

09:52:01

Euronext Dublin

20220310864257

190

36.88

EUR

09:52:04

Euronext Dublin

20220310874241

54

36.68

EUR

09:54:01

Euronext Dublin

20220310899073

175

36.64

EUR

09:55:01

Euronext Dublin

20220310934145

71

36.64

EUR

09:55:01

Euronext Dublin

20220310934401

23

36.64

EUR

09:55:01

Euronext Dublin

20220310934657

175

36.54

EUR

09:55:03

Euronext Dublin

20220310949761

34

36.54

EUR

09:55:03

Euronext Dublin

20220310950017

71

36.59

EUR

09:56:02

Euronext Dublin

20220310971009

28

36.57

EUR

09:56:02

Euronext Dublin

20220310971521

11

36.57

EUR

09:56:02

Euronext Dublin

20220310971777

2

36.48

EUR

09:57:04

Euronext Dublin

20220310989953

51

36.42

EUR

09:58:01

Euronext Dublin

20220310995841

175

36.44

EUR

09:58:02

Euronext Dublin

20220310998401

175

36.44

EUR

09:58:03

Euronext Dublin

20220310998657

175

36.44

EUR

09:58:03

Euronext Dublin

20220310998913

500

36.44

EUR

09:58:03

Euronext Dublin

20220310999169

132

36.44

EUR

09:58:03

Euronext Dublin

20220310999425

500

36.44

EUR

09:58:03

Euronext Dublin

20220310999681

1368

36.44

EUR

09:58:03

Euronext Dublin

20220310999937

55

36.41

EUR

09:58:05

Euronext Dublin

202203101004033

88

36.42

EUR

09:59:00

Euronext Dublin

202203101005313

112

36.49

EUR

09:59:02

Euronext Dublin

202203101006593

55

36.53

EUR

10:00:00

Euronext Dublin

202203101011457

32

36.48

EUR

10:00:01

Euronext Dublin

202203101013505

130

36.57

EUR

10:01:00

Euronext Dublin

202203101015553

126

36.57

EUR

10:01:00

Euronext Dublin

202203101016065

108

36.59

EUR

10:01:04

Euronext Dublin

202203101019137

52

36.58

EUR

10:01:04

Euronext Dublin

202203101019905

56

36.55

EUR

10:01:04

Euronext Dublin

202203101021953

33

36.58

EUR

10:01:05

Euronext Dublin

202203101023745

56

36.58

EUR

10:02:00

Euronext Dublin

202203101024513

96

36.58

EUR

10:02:01

Euronext Dublin

202203101024769

55

36.59

EUR

10:02:03

Euronext Dublin

202203101026817

68

36.57

EUR

10:02:05

Euronext Dublin

202203101027329

57

36.53

EUR

10:03:00

Euronext Dublin

202203101030401

57

36.44

EUR

10:03:01

Euronext Dublin

202203101036033

175

36.45

EUR

10:03:03

Euronext Dublin

202203101037825

44

36.45

EUR

10:03:03

Euronext Dublin

202203101038081

1

36.45

EUR

10:03:03

Euronext Dublin

202203101038337

151

36.45

EUR

10:03:03

Euronext Dublin

202203101038593

75

36.58

EUR

10:05:00

Euronext Dublin

202203101043969

62

36.56

EUR

10:05:00

Euronext Dublin

202203101044737

54

36.53

EUR

10:05:01

Euronext Dublin

202203101046529

102

36.62

EUR

10:05:05

Euronext Dublin

202203101052417

56

36.6

EUR

10:05:05

Euronext Dublin

202203101052929

55

36.64

EUR

10:06:00

Euronext Dublin

202203101053697

26

36.65

EUR

10:06:03

Euronext Dublin

202203101053953

76

36.65

EUR

10:06:03

Euronext Dublin

202203101054977

63

36.65

EUR

10:06:04

Euronext Dublin

202203101056513

55

36.62

EUR

10:07:00

Euronext Dublin

202203101057793

199

36.57

EUR

10:07:00

Euronext Dublin

202203101060353

50

36.59

EUR

10:07:04

Euronext Dublin

202203101067009

8

36.59

EUR

10:07:04

Euronext Dublin

202203101067265

54

36.53

EUR

10:08:01

Euronext Dublin

202203101069313

175

36.56

EUR

10:08:02

Euronext Dublin

202203101072897

50

36.55

EUR

10:08:03

Euronext Dublin

202203101073409

115

36.52

EUR

10:09:00

Euronext Dublin

202203101076225

55

36.56

EUR

10:10:02

Euronext Dublin

202203101079297

103

36.62

EUR

10:11:00

Euronext Dublin

202203101083905

55

36.6

EUR

10:11:03

Euronext Dublin

202203101085697

56

36.58

EUR

10:11:04

Euronext Dublin

202203101087233

175

36.63

EUR

10:12:05

Euronext Dublin

202203101094145

57

36.59

EUR

10:13:05

Euronext Dublin

202203101097729

55

36.6

EUR

10:14:05

Euronext Dublin

202203101106177

56

36.58

EUR

10:15:02

Euronext Dublin

202203101110273

70

36.6

EUR

10:16:04

Euronext Dublin

202203101120769

54

36.59

EUR

10:16:05

Euronext Dublin

202203101129473

83

36.6

EUR

10:17:03

Euronext Dublin

202203101146369

102

36.6

EUR

10:17:05

Euronext Dublin

202203101147393

78

36.7

EUR

10:39:00

Euronext Dublin

202203101231105

55

36.69

EUR

10:39:01

Euronext Dublin

202203101232897

54

36.69

EUR

10:39:04

Euronext Dublin

202203101234433

56

36.67

EUR

10:40:01

Euronext Dublin

202203101235201

142

36.76

EUR

10:42:00

Euronext Dublin

202203101239297

270

36.76

EUR

10:42:00

Euronext Dublin

202203101240577

76

36.8

EUR

10:45:00

Euronext Dublin

202203101249025

99

36.8

EUR

10:45:00

Euronext Dublin

202203101249281

250

36.8

EUR

10:46:05

Euronext Dublin

202203101251329

54

36.78

EUR

10:47:01

Euronext Dublin

202203101251585

54

36.78

EUR

10:47:01

Euronext Dublin

202203101252609

119

36.79

EUR

10:48:01

Euronext Dublin

202203101254913

199

36.8

EUR

10:52:01

Euronext Dublin

202203101271297

84

36.8

EUR

10:55:05

Euronext Dublin

202203101283329

22

36.8

EUR

10:55:05

Euronext Dublin

202203101283585

195

36.79

EUR

10:56:00

Euronext Dublin

202203101283841

175

36.79

EUR

10:56:00

Euronext Dublin

202203101285121

58

36.79

EUR

10:56:00

Euronext Dublin

202203101285377

57

36.79

EUR

10:56:00

Euronext Dublin

202203101285633

86

36.8

EUR

10:56:05

Euronext Dublin

202203101290753

56

36.75

EUR

10:57:02

Euronext Dublin

202203101292289

54

36.71

EUR

10:57:03

Euronext Dublin

202203101293569

91

36.74

EUR

10:58:03

Euronext Dublin

202203101296129

64

36.74

EUR

10:58:03

Euronext Dublin

202203101296641

258

36.76

EUR

11:02:04

Euronext Dublin

202203101302785

161

36.76

EUR

11:02:04

Euronext Dublin

202203101303041

216

36.75

EUR

11:03:00

Euronext Dublin

202203101304065

70

36.75

EUR

11:03:00

Euronext Dublin

202203101304577

54

36.73

EUR

11:03:02

Euronext Dublin

202203101305345

50

36.75

EUR

11:03:04

Euronext Dublin

202203101308417

35

36.76

EUR

11:04:00

Euronext Dublin

202203101309697

101

36.74

EUR

11:04:04

Euronext Dublin

202203101313537

54

36.73

EUR

11:05:00

Euronext Dublin

202203101314817

106

36.7

EUR

11:05:03

Euronext Dublin

202203101315841

44

36.7

EUR

11:05:05

Euronext Dublin

202203101316865

179

36.66

EUR

11:07:00

Euronext Dublin

202203101321473

197

36.67

EUR

11:08:00

Euronext Dublin

202203101324033

54

36.66

EUR

11:08:03

Euronext Dublin

202203101325313

62

36.61

EUR

11:08:04

Euronext Dublin

202203101328385

133

36.57

EUR

11:09:05

Euronext Dublin

202203101329409

175

36.59

EUR

11:10:02

Euronext Dublin

202203101330945

3

36.59

EUR

11:10:02

Euronext Dublin

202203101331201

80

36.6

EUR

11:10:03

Euronext Dublin

202203101332481

57

36.62

EUR

11:10:05

Euronext Dublin

202203101336065

56

36.6

EUR

11:11:00

Euronext Dublin

202203101337089

175

36.62

EUR

11:12:03

Euronext Dublin

202203101340161

31

36.62

EUR

11:12:03

Euronext Dublin

202203101340417

121

36.68

EUR

11:13:00

Euronext Dublin

202203101345025

91

36.69

EUR

11:13:00

Euronext Dublin

202203101345281

68

36.66

EUR

11:13:03

Euronext Dublin

202203101348609

109

36.65

EUR

11:13:05

Euronext Dublin

202203101349633

24

36.57

EUR

11:15:01

Euronext Dublin

202203101357313

31

36.57

EUR

11:15:01

Euronext Dublin

202203101357569

77

36.59

EUR

11:15:02

Euronext Dublin

202203101359873

183

36.59

EUR

11:15:03

Euronext Dublin

202203101360385

9

36.59

EUR

11:15:03

Euronext Dublin

202203101360641

57

36.57

EUR

11:15:04

Euronext Dublin

202203101362177

91

36.6

EUR

11:16:03

Euronext Dublin

202203101366273

125

36.6

EUR

11:16:03

Euronext Dublin

202203101367297

82

36.58

EUR

11:17:03

Euronext Dublin

202203101368833

163

36.58

EUR

11:17:03

Euronext Dublin

202203101370369

109

36.61

EUR

11:18:05

Euronext Dublin

202203101374465

120

36.61

EUR

11:18:05

Euronext Dublin

202203101374977

101

36.63

EUR

11:20:02

Euronext Dublin

202203101377281

116

36.63

EUR

11:20:02

Euronext Dublin

202203101377537

55

36.62

EUR

11:20:04

Euronext Dublin

202203101378305

120

36.63

EUR

11:21:05

Euronext Dublin

202203101381889

139

36.63

EUR

11:23:00

Euronext Dublin

202203101384449

54

36.63

EUR

11:23:00

Euronext Dublin

202203101384705

56

36.61

EUR

11:23:04

Euronext Dublin

202203101385729

55

36.6

EUR

11:23:05

Euronext Dublin

202203101387521

231

36.67

EUR

11:26:03

Euronext Dublin

202203101393153

101

36.66

EUR

11:26:05

Euronext Dublin

202203101395969

54

36.67

EUR

11:27:01

Euronext Dublin

202203101397249

54

36.67

EUR

11:27:03

Euronext Dublin

202203101398785

46

36.75

EUR

11:28:02

Euronext Dublin

202203101400833

87

36.74

EUR

11:29:00

Euronext Dublin

202203101402113

57

36.74

EUR

11:29:00

Euronext Dublin

202203101402625

104

36.75

EUR

11:29:05

Euronext Dublin

202203101403649

54

36.73

EUR

11:30:01

Euronext Dublin

202203101405185

55

36.69

EUR

11:30:04

Euronext Dublin

202203101406209

56

36.7

EUR

11:31:01

Euronext Dublin

202203101407745

108

36.7

EUR

11:31:03

Euronext Dublin

202203101409281

77

36.67

EUR

11:32:01

Euronext Dublin

202203101411585

103

36.68

EUR

11:33:00

Euronext Dublin

202203101415681

187

36.7

EUR

11:35:00

Euronext Dublin

202203101420289

182

36.7

EUR

11:35:00

Euronext Dublin

202203101420545

54

36.68

EUR

11:35:02

Euronext Dublin

202203101421825

54

36.68

EUR

11:35:04

Euronext Dublin

202203101422337

104

36.71

EUR

11:36:05

Euronext Dublin

202203101424897

3

36.7

EUR

11:37:02

Euronext Dublin

202203101427201

51

36.7

EUR

11:37:02

Euronext Dublin

202203101427457

54

36.67

EUR

11:37:04

Euronext Dublin

202203101428993

54

36.67

EUR

11:38:01

Euronext Dublin

202203101431553

102

36.62

EUR

11:39:01

Euronext Dublin

202203101436673

54

36.51

EUR

11:39:04

Euronext Dublin

202203101441281

54

36.49

EUR

11:40:01

Euronext Dublin

202203101446401

104

36.5

EUR

11:41:00

Euronext Dublin

202203101452033

93

36.56

EUR

11:42:01

Euronext Dublin

202203101455617

13

36.63

EUR

11:46:02

Euronext Dublin

202203101464065

17

36.63

EUR

11:46:02

Euronext Dublin

202203101464321

126

36.61

EUR

11:46:04

Euronext Dublin

202203101465601

220

36.61

EUR

11:46:04

Euronext Dublin

202203101465857

35

36.6

EUR

11:46:04

Euronext Dublin

202203101467905

175

36.61

EUR

11:46:04

Euronext Dublin

202203101468161

70

36.61

EUR

11:46:04

Euronext Dublin

202203101468417

54

36.59

EUR

11:47:05

Euronext Dublin

202203101470465

88

36.59

EUR

11:47:05

Euronext Dublin

202203101472257

103

36.59

EUR

11:48:00

Euronext Dublin

202203101472513

106

36.54

EUR

11:48:04

Euronext Dublin

202203101476353

156

36.56

EUR

11:50:00

Euronext Dublin

202203101480705

172

36.56

EUR

11:50:00

Euronext Dublin

202203101481729

93

36.55

EUR

11:50:03

Euronext Dublin

202203101483521

54

36.54

EUR

11:50:05

Euronext Dublin

202203101485313

79

36.53

EUR

11:51:02

Euronext Dublin

202203101487617

128

36.54

EUR

11:51:05

Euronext Dublin

202203101488385

54

36.54

EUR

11:51:05

Euronext Dublin

202203101489153

107

36.57

EUR

11:53:04

Euronext Dublin

202203101496065

195

36.55

EUR

11:53:04

Euronext Dublin

202203101496577

173

36.55

EUR

11:54:03

Euronext Dublin

202203101498369

100

36.54

EUR

11:54:05

Euronext Dublin

202203101499905

144

36.56

EUR

11:55:03

Euronext Dublin

202203101501697

130

36.62

EUR

11:58:00

Euronext Dublin

202203101507841

128

36.62

EUR

11:58:00

Euronext Dublin

202203101508097

76

36.62

EUR

11:58:00

Euronext Dublin

202203101508609

118

36.61

EUR

11:59:03

Euronext Dublin

202203101512961

130

36.65

EUR

12:00:02

Euronext Dublin

202203101515777

82

36.65

EUR

12:00:02

Euronext Dublin

202203101516033

96

36.63

EUR

12:01:02

Euronext Dublin

202203101517569

7

36.63

EUR

12:01:02

Euronext Dublin

202203101517825

3

36.62

EUR

12:02:03

Euronext Dublin

202203101519617

136

36.62

EUR

12:02:03

Euronext Dublin

202203101519873

131

36.58

EUR

12:03:00

Euronext Dublin

202203101523201

105

36.6

EUR

12:03:05

Euronext Dublin

202203101524737

55

36.53

EUR

12:04:02

Euronext Dublin

202203101527553

55

36.52

EUR

12:04:04

Euronext Dublin

202203101530113

85

36.58

EUR

12:05:02

Euronext Dublin

202203101535233

33

36.55

EUR

12:06:01

Euronext Dublin

202203101536001

73

36.55

EUR

12:06:01

Euronext Dublin

202203101536257

55

36.55

EUR

12:06:02

Euronext Dublin

202203101537281

1

36.55

EUR

12:06:02

Euronext Dublin

202203101537537

13

36.57

EUR

12:10:00

Euronext Dublin

202203101547265

20

36.57

EUR

12:10:00

Euronext Dublin

202203101548033

20

36.57

EUR

12:10:00

Euronext Dublin

202203101548289

20

36.57

EUR

12:10:00

Euronext Dublin

202203101548545

14

36.57

EUR

12:10:00

Euronext Dublin

202203101548801

116

36.57

EUR

12:10:00

Euronext Dublin

202203101549057

117

36.57

EUR

12:10:00

Euronext Dublin

202203101549313

35

36.65

EUR

12:11:04

Euronext Dublin

202203101553153

89

36.65

EUR

12:11:04

Euronext Dublin

202203101553409

219

36.65

EUR

12:11:04

Euronext Dublin

202203101554433

54

36.64

EUR

12:12:01

Euronext Dublin

202203101555201

12

36.66

EUR

12:13:04

Euronext Dublin

202203101560321

141

36.66

EUR

12:14:01

Euronext Dublin

202203101563393

95

36.65

EUR

12:14:01

Euronext Dublin

202203101564673

54

36.64

EUR

12:15:00

Euronext Dublin

202203101567233

54

36.62

EUR

12:15:02

Euronext Dublin

202203101567745

54

36.61

EUR

12:15:04

Euronext Dublin

202203101569025

143

36.69

EUR

12:18:02

Euronext Dublin

202203101575937

174

36.69

EUR

12:18:02

Euronext Dublin

202203101576193

114

36.7

EUR

12:20:05

Euronext Dublin

202203101583617

63

36.7

EUR

12:20:05

Euronext Dublin

202203101584129

75

36.7

EUR

12:22:01

Euronext Dublin

202203101588481

54

36.7

EUR

12:22:01

Euronext Dublin

202203101588993

71

36.69

EUR

12:23:00

Euronext Dublin

202203101592577

118

36.7

EUR

12:24:02

Euronext Dublin

202203101595137

59

36.69

EUR

12:24:03

Euronext Dublin

202203101595905

54

36.67

EUR

12:24:04

Euronext Dublin

202203101596417

103

36.7

EUR

12:25:04

Euronext Dublin

202203101600001

80

36.68

EUR

12:26:02

Euronext Dublin

202203101602305

136

36.7

EUR

12:27:00

Euronext Dublin

202203101606145

54

36.69

EUR

12:27:03

Euronext Dublin

202203101607681

92

36.69

EUR

12:29:02

Euronext Dublin

202203101612033

52

36.69

EUR

12:29:02

Euronext Dublin

202203101612289

103

36.67

EUR

12:30:00

Euronext Dublin

202203101613057

55

36.65

EUR

12:30:02

Euronext Dublin

202203101613825

18

36.65

EUR

12:30:05

Euronext Dublin

202203101617665

78

36.65

EUR

12:31:00

Euronext Dublin

202203101618433

101

36.63

EUR

12:32:00

Euronext Dublin

202203101621249

120

36.63

EUR

12:32:03

Euronext Dublin

202203101623041

59

36.62

EUR

12:32:05

Euronext Dublin

202203101624065

62

36.62

EUR

12:33:01

Euronext Dublin

202203101625345

108

36.63

EUR

12:33:04

Euronext Dublin

202203101629185

56

36.62

EUR

12:34:01

Euronext Dublin

202203101630977

56

36.62

EUR

12:34:03

Euronext Dublin

202203101632001

43

36.59

EUR

12:34:05

Euronext Dublin

202203101632769

151

36.61

EUR

12:35:03

Euronext Dublin

202203101641217

56

36.6

EUR

12:36:00

Euronext Dublin

202203101645569

98

36.57

EUR

12:36:03

Euronext Dublin

202203101646593

56

36.57

EUR

12:36:05

Euronext Dublin

202203101647105

53

36.56

EUR

12:38:00

Euronext Dublin

202203101657345

182

36.56

EUR

12:38:00

Euronext Dublin

202203101657601

110

36.55

EUR

12:38:04

Euronext Dublin

202203101660417

56

36.54

EUR

12:39:00

Euronext Dublin

202203101661697

54

36.53

EUR

12:39:02

Euronext Dublin

202203101665793

149

36.57

EUR

12:40:02

Euronext Dublin

202203101674753

105

36.55

EUR

12:40:05

Euronext Dublin

202203101683201

106

36.55

EUR

12:42:01

Euronext Dublin

202203101689345

73

36.54

EUR

12:42:03

Euronext Dublin

202203101689857

187

36.63

EUR

12:45:02

Euronext Dublin

202203101704193

127

36.63

EUR

12:45:02

Euronext Dublin

202203101704449

119

36.63

EUR

12:45:02

Euronext Dublin

202203101706753

61

36.52

EUR

12:45:05

Euronext Dublin

202203101716225

8

36.48

EUR

12:46:00

Euronext Dublin

202203101733889

46

36.48

EUR

12:46:00

Euronext Dublin

202203101734145

2

36.44

EUR

12:46:02

Euronext Dublin

202203101741057

52

36.44

EUR

12:46:02

Euronext Dublin

202203101741313

54

36.45

EUR

12:46:05

Euronext Dublin

202203101748481

54

36.4

EUR

12:47:01

Euronext Dublin

202203101751553

69

36.51

EUR

12:47:04

Euronext Dublin

202203101762049

42

36.52

EUR

12:48:00

Euronext Dublin

202203101764609

12

36.52

EUR

12:48:00

Euronext Dublin

202203101764865

54

36.49

EUR

12:48:04

Euronext Dublin

202203101768705

54

36.48

EUR

12:48:05

Euronext Dublin

202203101770497

54

36.48

EUR

12:49:03

Euronext Dublin

202203101771521

68

36.5

EUR

12:49:05

Euronext Dublin

202203101774081

56

36.51

EUR

12:50:00

Euronext Dublin

202203101776385

55

36.49

EUR

12:50:02

Euronext Dublin

202203101778945

55

36.45

EUR

12:50:05

Euronext Dublin

202203101781249

55

36.45

EUR

12:51:01

Euronext Dublin

202203101783553

55

36.41

EUR

12:51:03

Euronext Dublin

202203101788417

55

36.45

EUR

12:51:05

Euronext Dublin

202203101791233

83

36.42

EUR

12:53:02

Euronext Dublin

202203101799169

76

36.42

EUR

12:53:02

Euronext Dublin

202203101799681

57

36.36

EUR

12:53:03

Euronext Dublin

202203101802753

58

36.34

EUR

12:53:05

Euronext Dublin

202203101803777

57

36.32

EUR

12:54:00

Euronext Dublin

202203101806849

130

36.37

EUR

12:55:02

Euronext Dublin

202203101814017

8

36.36

EUR

12:55:03

Euronext Dublin

202203101814273

148

36.36

EUR

12:55:03

Euronext Dublin

202203101814529

509

36.36

EUR

12:55:03

Euronext Dublin

202203101814785

148

36.36

EUR

12:55:03

Euronext Dublin

202203101815041

509

36.36

EUR

12:55:03

Euronext Dublin

202203101815297

148

36.36

EUR

12:55:03

Euronext Dublin

202203101815553

28

36.36

EUR

12:55:03

Euronext Dublin

202203101815809

657

36.36

EUR

12:55:03

Euronext Dublin

202203101816065

81

36.36

EUR

12:55:03

Euronext Dublin

202203101816321

264

36.36

EUR

12:55:03

Euronext Dublin

202203101816577

55

36.35

EUR

12:55:05

Euronext Dublin

202203101820161

56

36.3

EUR

12:56:01

Euronext Dublin

202203101823745

60

36.32

EUR

12:56:03

Euronext Dublin

202203101826305

55

36.32

EUR

12:56:03

Euronext Dublin

202203101827585

57

36.31

EUR

12:56:05

Euronext Dublin

202203101829121

40

36.29

EUR

12:57:00

Euronext Dublin

202203101832705

43

36.33

EUR

12:57:01

Euronext Dublin

202203101834497

105

36.37

EUR

12:57:03

Euronext Dublin

202203101836033

232

36.39

EUR

12:59:00

Euronext Dublin

202203101839617

116

36.39

EUR

12:59:00

Euronext Dublin

202203101840129

55

36.36

EUR

12:59:01

Euronext Dublin

202203101840641

65

36.34

EUR

12:59:03

Euronext Dublin

202203101842689

159

36.35

EUR

13:00:03

Euronext Dublin

202203101848065

111

36.35

EUR

13:00:03

Euronext Dublin

202203101850113

57

36.34

EUR

13:00:04

Euronext Dublin

202203101851137

57

36.37

EUR

13:00:05

Euronext Dublin

202203101852929

66

36.35

EUR

13:01:00

Euronext Dublin

202203101854209

138

36.33

EUR

13:01:04

Euronext Dublin

202203101858049

103

36.33

EUR

13:01:04

Euronext Dublin

202203101858305

58

36.31

EUR

13:01:05

Euronext Dublin

202203101859841

389

36.36

EUR

13:04:03

Euronext Dublin

202203101867009

9

36.37

EUR

13:04:03

Euronext Dublin

202203101868545

21

36.37

EUR

13:04:03

Euronext Dublin

202203101868801

146

36.36

EUR

13:04:03

Euronext Dublin

202203101869313

171

36.45

EUR

13:06:02

Euronext Dublin

202203101874689

218

36.45

EUR

13:06:02

Euronext Dublin

202203101875457

57

36.43

EUR

13:06:03

Euronext Dublin

202203101876481

90

36.38

EUR

13:07:01

Euronext Dublin

202203101877761

52

36.37

EUR

13:07:04

Euronext Dublin

202203101879809

26

36.37

EUR

13:07:04

Euronext Dublin

202203101880065

60

36.37

EUR

13:07:04

Euronext Dublin

202203101880321

58

36.35

EUR

13:08:01

Euronext Dublin

202203101882881

102

36.34

EUR

13:08:05

Euronext Dublin

202203101884673

58

36.34

EUR

13:08:05

Euronext Dublin

202203101885697

108

36.36

EUR

13:09:05

Euronext Dublin

202203101887233

89

36.35

EUR

13:09:05

Euronext Dublin

202203101888257

138

36.39

EUR

13:10:05

Euronext Dublin

202203101890305

54

36.38

EUR

13:11:00

Euronext Dublin

202203101891841

57

36.36

EUR

13:11:01

Euronext Dublin

202203101892353

55

36.35

EUR

13:11:04

Euronext Dublin

202203101893633

57

36.31

EUR

13:12:00

Euronext Dublin

202203101894913

109

36.32

EUR

13:13:01

Euronext Dublin

202203101898753

81

36.32

EUR

13:13:01

Euronext Dublin

202203101899521

106

36.32

EUR

13:14:01

Euronext Dublin

202203101902081

131

36.32

EUR

13:14:04

Euronext Dublin

202203101902849

55

36.3

EUR

13:14:05

Euronext Dublin

202203101907457

56

36.29

EUR

13:15:01

Euronext Dublin

202203101908737

39

36.33

EUR

13:16:01

Euronext Dublin

202203101911553

203

36.32

EUR

13:16:02

Euronext Dublin

202203101912321

55

36.3

EUR

13:16:03

Euronext Dublin

202203101912577

148

36.31

EUR

13:17:04

Euronext Dublin

202203101915393

157

36.31

EUR

13:18:00

Euronext Dublin

202203101916161

58

36.31

EUR

13:18:00

Euronext Dublin

202203101916929

78

36.31

EUR

13:18:03

Euronext Dublin

202203101920513

64

36.31

EUR

13:18:03

Euronext Dublin

202203101920769

244

36.4

EUR

13:20:00

Euronext Dublin

202203101927425

41

36.41

EUR

13:20:00

Euronext Dublin

202203101927937

31

36.41

EUR

13:20:00

Euronext Dublin

202203101928193

192

36.42

EUR

13:21:03

Euronext Dublin

202203101931265

70

36.42

EUR

13:21:03

Euronext Dublin

202203101932545

55

36.42

EUR

13:22:00

Euronext Dublin

202203101933825

55

36.42

EUR

13:22:01

Euronext Dublin

202203101934849

97

36.42

EUR

13:22:04

Euronext Dublin

202203101936385

56

36.41

EUR

13:23:02

Euronext Dublin

202203101937665

64

36.41

EUR

13:23:02

Euronext Dublin

202203101938689

104

36.42

EUR

13:24:03

Euronext Dublin

202203101939969

87

36.42

EUR

13:24:04

Euronext Dublin

202203101940993

87

36.42

EUR

13:25:00

Euronext Dublin

202203101943809

54

36.41

EUR

13:25:02

Euronext Dublin

202203101945345

93

36.45

EUR

13:26:02

Euronext Dublin

202203101948673

81

36.45

EUR

13:26:02

Euronext Dublin

202203101950209

55

36.45

EUR

13:26:02

Euronext Dublin

202203101950465

51

36.43

EUR

13:26:05

Euronext Dublin

202203101950977

4

36.43

EUR

13:26:05

Euronext Dublin

202203101951233

242

36.53

EUR

13:28:03

Euronext Dublin

202203101954049

92

36.51

EUR

13:28:05

Euronext Dublin

202203101955585

73

36.51

EUR

13:28:05

Euronext Dublin

202203101956097

55

36.54

EUR

13:29:00

Euronext Dublin

202203101956865

55

36.53

EUR

13:29:03

Euronext Dublin

202203101957633

55

36.51

EUR

13:29:04

Euronext Dublin

202203101958657

55

36.5

EUR

13:29:05

Euronext Dublin

202203101961985

76

36.57

EUR

13:30:01

Euronext Dublin

202203101967873

56

36.52

EUR

13:30:03

Euronext Dublin

202203101971969

52

36.54

EUR

13:31:00

Euronext Dublin

202203101977089

54

36.52

EUR

13:31:00

Euronext Dublin

202203101977601

56

36.51

EUR

13:31:02

Euronext Dublin

202203101978625

70

36.54

EUR

13:31:04

Euronext Dublin

202203101981441

60

36.52

EUR

13:31:05

Euronext Dublin

202203101984769

81

36.58

EUR

13:32:03

Euronext Dublin

202203101990145

65

36.57

EUR

13:32:03

Euronext Dublin

202203101990913

56

36.57

EUR

13:32:05

Euronext Dublin

202203101993217

132

36.63

EUR

13:33:04

Euronext Dublin

202203102000897

78

36.64

EUR

13:34:00

Euronext Dublin

202203102006529

103

36.62

EUR

13:34:01

Euronext Dublin

202203102009345

103

36.63

EUR

13:34:04

Euronext Dublin

202203102017793

100

36.64

EUR

13:35:01

Euronext Dublin

202203102022401

55

36.64

EUR

13:35:02

Euronext Dublin

202203102028545

40

36.67

EUR

13:35:04

Euronext Dublin

202203102032641

57

36.65

EUR

13:35:05

Euronext Dublin

202203102035713

55

36.66

EUR

13:36:01

Euronext Dublin

202203102039809

55

36.66

EUR

13:36:03

Euronext Dublin

202203102044161

55

36.65

EUR

13:36:05

Euronext Dublin

202203102049793

18

36.66

EUR

13:37:00

Euronext Dublin

202203102051585

69

36.69

EUR

13:37:01

Euronext Dublin

202203102053121

55

36.67

EUR

13:37:03

Euronext Dublin

202203102056449

30

36.64

EUR

13:37:05

Euronext Dublin

202203102058497

25

36.64

EUR

13:37:05

Euronext Dublin

202203102058753

55

36.64

EUR

13:38:00

Euronext Dublin

202203102060545

55

36.59

EUR

13:50:04

Euronext Dublin

202203102148353

122

36.6

EUR

13:51:04

Euronext Dublin

202203102153985

111

36.6

EUR

13:52:03

Euronext Dublin

202203102159105

94

36.6

EUR

13:52:03

Euronext Dublin

202203102159617

54

36.59

EUR

13:52:05

Euronext Dublin

202203102160897

56

36.57

EUR

13:53:01

Euronext Dublin

202203102163969

55

36.56

EUR

13:53:03

Euronext Dublin

202203102167041

98

36.55

EUR

13:54:01

Euronext Dublin

202203102170881

54

36.53

EUR

13:54:02

Euronext Dublin

202203102172417

55

36.51

EUR

13:54:04

Euronext Dublin

202203102172929

54

36.49

EUR

13:55:00

Euronext Dublin

202203102175233

96

36.58

EUR

13:57:00

Euronext Dublin

202203102183169

44

36.57

EUR

13:57:02

Euronext Dublin

202203102184449

178

36.6

EUR

13:58:02

Euronext Dublin

202203102187265

174

36.6

EUR

13:58:02

Euronext Dublin

202203102189057

22

36.6

EUR

13:58:02

Euronext Dublin

202203102189313

101

36.6

EUR

13:58:02

Euronext Dublin

202203102189569

59

36.58

EUR

13:59:02

Euronext Dublin

202203102193153

17

36.58

EUR

13:59:02

Euronext Dublin

202203102193409

90

36.57

EUR

13:59:02

Euronext Dublin

202203102194177

55

36.58

EUR

13:59:04

Euronext Dublin

202203102196993

54

36.55

EUR

14:00:00

Euronext Dublin

202203102200065

38

36.6

EUR

14:00:03

Euronext Dublin

202203102201857

68

36.58

EUR

14:01:03

Euronext Dublin

202203102211329

50

36.58

EUR

14:02:02

Euronext Dublin

202203102213121

53

36.58

EUR

14:02:02

Euronext Dublin

202203102213377

54

36.58

EUR

14:02:04

Euronext Dublin

202203102213889

55

36.55

EUR

14:03:02

Euronext Dublin

202203102217985

55

36.53

EUR

14:03:05

Euronext Dublin

202203102220289

54

36.53

EUR

14:04:01

Euronext Dublin

202203102221825

85

36.56

EUR

14:04:05

Euronext Dublin

202203102224641

70

36.5

EUR

14:05:02

Euronext Dublin

202203102226945

56

36.49

EUR

14:05:04

Euronext Dublin

202203102228737

57

36.47

EUR

14:06:01

Euronext Dublin

202203102230529

57

36.46

EUR

14:06:04

Euronext Dublin

202203102231553

54

36.45

EUR

14:06:05

Euronext Dublin

202203102233089

38

36.41

EUR

14:07:00

Euronext Dublin

202203102234113

106

36.43

EUR

14:07:03

Euronext Dublin

202203102236161

54

36.43

EUR

14:07:03

Euronext Dublin

202203102236417

103

36.43

EUR

14:08:01

Euronext Dublin

202203102238721

114

36.42

EUR

14:08:04

Euronext Dublin

202203102241793

287

36.43

EUR

14:09:03

Euronext Dublin

202203102245889

103

36.41

EUR

14:09:05

Euronext Dublin

202203102247169

99

36.39

EUR

14:10:02

Euronext Dublin

202203102248449

59

36.39

EUR

14:10:02

Euronext Dublin

202203102249985

103

36.39

EUR

14:10:05

Euronext Dublin

202203102250241

55

36.38

EUR

14:11:02

Euronext Dublin

202203102250753

54

36.38

EUR

14:11:02

Euronext Dublin

202203102251521

56

36.36

EUR

14:11:04

Euronext Dublin

202203102253569

102

36.36

EUR

14:12:01

Euronext Dublin

202203102259457

88

36.33

EUR

14:13:00

Euronext Dublin

202203102261249

59

36.33

EUR

14:13:00

Euronext Dublin

202203102262273

57

36.32

EUR

14:13:02

Euronext Dublin

202203102264833

41

36.32

EUR

14:13:05

Euronext Dublin

202203102266881

17

36.31

EUR

14:13:05

Euronext Dublin

202203102267905

38

36.31

EUR

14:13:05

Euronext Dublin

202203102268161

66

36.31

EUR

14:14:03

Euronext Dublin

202203102269441

210

36.36

EUR

14:15:03

Euronext Dublin

202203102274049

56

36.35

EUR

14:15:04

Euronext Dublin

202203102276097

56

36.35

EUR

14:16:00

Euronext Dublin

202203102277889

57

36.34

EUR

14:16:01

Euronext Dublin

202203102279937

105

36.35

EUR

14:17:00

Euronext Dublin

202203102282753

55

36.35

EUR

14:17:01

Euronext Dublin

202203102284033

57

36.34

EUR

14:17:02

Euronext Dublin

202203102286081

58

36.35

EUR

14:17:04

Euronext Dublin

202203102288129

115

36.32

EUR

14:18:01

Euronext Dublin

202203102290177

81

36.34

EUR

14:18:05

Euronext Dublin

202203102293249

61

36.34

EUR

14:18:05

Euronext Dublin

202203102294785

57

36.31

EUR

14:19:01

Euronext Dublin

202203102296321

96

36.33

EUR

14:20:03

Euronext Dublin

202203102305281

150

36.33

EUR

14:20:03

Euronext Dublin

202203102305537

102

36.31

EUR

14:20:05

Euronext Dublin

202203102306561

55

36.29

EUR

14:21:02

Euronext Dublin

202203102307329

90

36.28

EUR

14:22:01

Euronext Dublin

202203102311681

55

36.28

EUR

14:22:01

Euronext Dublin

202203102313217

56

36.26

EUR

14:22:03

Euronext Dublin

202203102315265

78

36.29

EUR

14:23:00

Euronext Dublin

202203102320641

114

36.29

EUR

14:23:00

Euronext Dublin

202203102322177

55

36.28

EUR

14:23:01

Euronext Dublin

202203102322689

129

36.26

EUR

14:24:00

Euronext Dublin

202203102324481

89

36.27

EUR

14:24:02

Euronext Dublin

202203102325249

88

36.27

EUR

14:24:02

Euronext Dublin

202203102325761

15

36.28

EUR

14:24:04

Euronext Dublin

202203102328321

203

36.28

EUR

14:24:04

Euronext Dublin

202203102328577

101

36.27

EUR

14:25:00

Euronext Dublin

202203102329857

58

36.27

EUR

14:25:01

Euronext Dublin

202203102331137

129

36.26

EUR

14:25:05

Euronext Dublin

202203102333697

90

36.26

EUR

14:25:05

Euronext Dublin

202203102334465

58

36.26

EUR

14:26:00

Euronext Dublin

202203102335233

115

36.21

EUR

14:26:04

Euronext Dublin

202203102338049

108

36.2

EUR

14:27:00

Euronext Dublin

202203102340609

57

36.19

EUR

14:27:01

Euronext Dublin

202203102341889

222

36.2

EUR

14:28:03

Euronext Dublin

202203102347265

71

36.19

EUR

14:28:03

Euronext Dublin

202203102348033

104

36.18

EUR

14:28:05

Euronext Dublin

202203102350593

60

36.18

EUR

14:28:05

Euronext Dublin

202203102352385

326

36.15

EUR

14:29:04

Euronext Dublin

202203102357505

60

36.14

EUR

14:30:00

Euronext Dublin

202203102358273

166

36.14

EUR

14:30:02

Euronext Dublin

202203102362113

171

36.14

EUR

14:30:02

Euronext Dublin

202203102364417

121

36.14

EUR

14:30:04

Euronext Dublin

202203102365953

170

36.13

EUR

14:30:04

Euronext Dublin

202203102368001

126

36.14

EUR

14:31:01

Euronext Dublin

202203102371841

139

36.14

EUR

14:31:01

Euronext Dublin

202203102372097

59

36.13

EUR

14:31:01

Euronext Dublin

202203102372609

20

36.11

EUR

14:31:02

Euronext Dublin

202203102374657

39

36.11

EUR

14:31:02

Euronext Dublin

202203102374913

83

36.1

EUR

14:31:03

Euronext Dublin

202203102376705

64

36.09

EUR

14:31:04

Euronext Dublin

202203102377473

59

36.08

EUR

14:31:04

Euronext Dublin

202203102380033

140

36.09

EUR

14:32:00

Euronext Dublin

202203102383617

56

36.07

EUR

14:32:00

Euronext Dublin

202203102384129

108

36.04

EUR

14:32:01

Euronext Dublin

202203102387969

108

36.03

EUR

14:32:03

Euronext Dublin

202203102391297

79

36.03

EUR

14:32:03

Euronext Dublin

202203102391809

79

36.03

EUR

14:32:05

Euronext Dublin

202203102392577

156

36.11

EUR

14:33:03

Euronext Dublin

202203102401537

288

36.16

EUR

14:33:05

Euronext Dublin

202203102404865

196

36.16

EUR

14:33:05

Euronext Dublin

202203102405121

227

36.19

EUR

14:34:02

Euronext Dublin

202203102412801

171

36.2

EUR

14:34:04

Euronext Dublin

202203102414337

247

36.2

EUR

14:34:04

Euronext Dublin

202203102414593

137

36.2

EUR

14:34:04

Euronext Dublin

202203102414849

77

36.2

EUR

14:34:05

Euronext Dublin

202203102416641

76

36.2

EUR

14:34:05

Euronext Dublin

202203102416897

133

36.19

EUR

14:35:01

Euronext Dublin

202203102421505

62

36.19

EUR

14:35:01

Euronext Dublin

202203102422529

80

36.18

EUR

14:35:02

Euronext Dublin

202203102425089

35

36.14

EUR

14:35:03

Euronext Dublin

202203102427393

28

36.14

EUR

14:35:03

Euronext Dublin

202203102427649

265

36.15

EUR

14:36:01

Euronext Dublin

202203102434305

108

36.15

EUR

14:36:01

Euronext Dublin

202203102435329

116

36.12

EUR

14:36:03

Euronext Dublin

202203102436353

101

36.12

EUR

14:36:04

Euronext Dublin

202203102437121

112

36.15

EUR

14:36:05

Euronext Dublin

202203102440193

63

36.11

EUR

14:37:00

Euronext Dublin

202203102441217

62

36.08

EUR

14:37:00

Euronext Dublin

202203102443265

62

36.07

EUR

14:37:01

Euronext Dublin

202203102443521

32

36.12

EUR

14:37:03

Euronext Dublin

202203102452993

102

36.12

EUR

14:37:03

Euronext Dublin

202203102453249

115

36.11

EUR

14:37:04

Euronext Dublin

202203102454529

63

36.1

EUR

14:37:05

Euronext Dublin

202203102456065

80

36.1

EUR

14:38:01

Euronext Dublin

202203102459905

35

36.1

EUR

14:38:01

Euronext Dublin

202203102460161

71

36.1

EUR

14:38:01

Euronext Dublin

202203102461441

168

36.09

EUR

14:38:03

Euronext Dublin

202203102466049

72

36.09

EUR

14:38:03

Euronext Dublin

202203102466305

60

36.08

EUR

14:38:03

Euronext Dublin

202203102468353

174

36.08

EUR

14:39:00

Euronext Dublin

202203102472193

102

36.08

EUR

14:39:00

Euronext Dublin

202203102472705

191

36.08

EUR

14:39:01

Euronext Dublin

202203102476289

1

36.08

EUR

14:39:01

Euronext Dublin

202203102476545

120

36.09

EUR

14:39:03

Euronext Dublin

202203102478593

60

36.09

EUR

14:39:03

Euronext Dublin

202203102478849

10

36.09

EUR

14:39:03

Euronext Dublin

202203102483201

50

36.09

EUR

14:39:03

Euronext Dublin

202203102483457

42

36.1

EUR

14:39:04

Euronext Dublin

202203102486017

23

36.1

EUR

14:39:04

Euronext Dublin

202203102486273

4

36.1

EUR

14:39:04

Euronext Dublin

202203102486529

63

36.09

EUR

14:39:04

Euronext Dublin

202203102486785

145

36.23

EUR

14:40:02

Euronext Dublin

202203102494465

171

36.27

EUR

14:41:00

Euronext Dublin

202203102502145

191

36.26

EUR

14:41:00

Euronext Dublin

202203102502657

61

36.26

EUR

14:41:00

Euronext Dublin

202203102504449

88

36.27

EUR

14:41:02

Euronext Dublin

202203102508033

152

36.35

EUR

14:41:05

Euronext Dublin

202203102514177

64

36.34

EUR

14:41:05

Euronext Dublin

202203102515201

115

36.34

EUR

14:42:01

Euronext Dublin

202203102519041

115

36.36

EUR

14:42:03

Euronext Dublin

202203102522113

143

36.39

EUR

14:42:04

Euronext Dublin

202203102526209

54

36.4

EUR

14:42:05

Euronext Dublin

202203102526465

54

36.4

EUR

14:43:00

Euronext Dublin

202203102529537

108

36.39

EUR

14:43:01

Euronext Dublin

202203102532097

61

36.32

EUR

14:43:02

Euronext Dublin

202203102537985

61

36.28

EUR

14:43:03

Euronext Dublin

202203102540801

138

36.32

EUR

14:44:01

Euronext Dublin

202203102545409

113

36.32

EUR

14:44:01

Euronext Dublin

202203102545665

61

36.3

EUR

14:44:02

Euronext Dublin

202203102548225

61

36.3

EUR

14:44:04

Euronext Dublin

202203102548993

63

36.29

EUR

14:45:00

Euronext Dublin

202203102549761

133

36.28

EUR

14:45:00

Euronext Dublin

202203102551297

59

36.26

EUR

14:45:00

Euronext Dublin

202203102551809

66

36.28

EUR

14:45:03

Euronext Dublin

202203102553089

158

36.31

EUR

14:46:00

Euronext Dublin

202203102556929

72

36.31

EUR

14:46:03

Euronext Dublin

202203102558977

156

36.3

EUR

14:46:04

Euronext Dublin

202203102560001

75

36.3

EUR

14:46:04

Euronext Dublin

202203102560257

55

36.28

EUR

14:46:04

Euronext Dublin

202203102561025

203

36.28

EUR

14:47:02

Euronext Dublin

202203102562049

82

36.28

EUR

14:47:02

Euronext Dublin

202203102562561

106

36.26

EUR

14:47:03

Euronext Dublin

202203102563585

19

36.26

EUR

14:48:00

Euronext Dublin

202203102567681

97

36.26

EUR

14:48:00

Euronext Dublin

202203102567937

116

36.26

EUR

14:48:00

Euronext Dublin

202203102568449

86

36.29

EUR

14:48:01

Euronext Dublin

202203102570241

55

36.27

EUR

14:48:02

Euronext Dublin

202203102571009

97

36.27

EUR

14:48:05

Euronext Dublin

202203102573825

44

36.27

EUR

14:48:05

Euronext Dublin

202203102574081

47

36.27

EUR

14:48:05

Euronext Dublin

202203102575105

9

36.27

EUR

14:48:05

Euronext Dublin

202203102575361

29

36.26

EUR

14:49:00

Euronext Dublin

202203102576129

104

36.25

EUR

14:49:03

Euronext Dublin

202203102577921

94

36.25

EUR

14:49:03

Euronext Dublin

202203102578689

55

36.23

EUR

14:49:04

Euronext Dublin

202203102579713

179

36.26

EUR

14:50:01

Euronext Dublin

202203102584577

56

36.23

EUR

14:50:02

Euronext Dublin

202203102586113

56

36.23

EUR

14:50:03

Euronext Dublin

202203102587137

157

36.31

EUR

14:50:05

Euronext Dublin

202203102590209

56

36.29

EUR

14:51:00

Euronext Dublin

202203102592001

93

36.28

EUR

14:51:03

Euronext Dublin

202203102594049

93

36.28

EUR

14:51:03

Euronext Dublin

202203102594305

139

36.28

EUR

14:52:00

Euronext Dublin

202203102600449

56

36.27

EUR

14:52:00

Euronext Dublin

202203102601473

56

36.24

EUR

14:52:01

Euronext Dublin

202203102602753

223

36.39

EUR

14:53:04

Euronext Dublin

202203102618625

38

36.39

EUR

14:53:04

Euronext Dublin

202203102618881

270

36.4

EUR

14:54:00

Euronext Dublin

202203102620161

219

36.4

EUR

14:54:02

Euronext Dublin

202203102621185

35

36.45

EUR

14:54:03

Euronext Dublin

202203102625281

90

36.45

EUR

14:54:03

Euronext Dublin

202203102625537

56

36.44

EUR

14:54:04

Euronext Dublin

202203102626817

8

36.5

EUR

15:03:01

Euronext Dublin

202203102735873

136

36.48

EUR

15:03:03

Euronext Dublin

202203102737409

58

36.46

EUR

15:03:04

Euronext Dublin

202203102737921

99

36.47

EUR

15:04:03

Euronext Dublin

202203102741505

175

36.47

EUR

15:04:03

Euronext Dublin

202203102743297

18

36.47

EUR

15:04:03

Euronext Dublin

202203102743553

58

36.45

EUR

15:04:04

Euronext Dublin

202203102744321

56

36.48

EUR

15:04:05

Euronext Dublin

202203102745857

8

36.49

EUR

15:07:01

Euronext Dublin

202203102770689

116

36.48

EUR

15:07:01

Euronext Dublin

202203102770945

126

36.46

EUR

15:07:02

Euronext Dublin

202203102772481

60

36.46

EUR

15:07:02

Euronext Dublin

202203102773505

105

36.48

EUR

15:07:05

Euronext Dublin

202203102775041

143

36.5

EUR

15:08:02

Euronext Dublin

202203102777089

56

36.48

EUR

15:08:02

Euronext Dublin

202203102778881

85

36.49

EUR

15:08:05

Euronext Dublin

202203102779393

55

36.47

EUR

15:08:05

Euronext Dublin

202203102780673

54

36.5

EUR

15:09:00

Euronext Dublin

202203102783233

55

36.49

EUR

15:09:02

Euronext Dublin

202203102785025

105

36.5

EUR

15:10:00

Euronext Dublin

202203102789633

3

36.5

EUR

15:12:05

Euronext Dublin

202203102813441

152

36.5

EUR

15:13:00

Euronext Dublin

202203102813697

94

36.5

EUR

15:15:01

Euronext Dublin

202203102827521

153

36.47

EUR

15:16:00

Euronext Dublin

202203102830593

184

36.5

EUR

15:16:03

Euronext Dublin

202203102834433

109

36.59

EUR

15:18:01

Euronext Dublin

202203102844929

173

36.59

EUR

15:18:04

Euronext Dublin

202203102845697

91

36.59

EUR

15:18:04

Euronext Dublin

202203102846209

3

36.59

EUR

15:18:04

Euronext Dublin

202203102846465

110

36.6

EUR

15:20:03

Euronext Dublin

202203102853377

139

36.59

EUR

15:21:00

Euronext Dublin

202203102856449

85

36.59

EUR

15:21:00

Euronext Dublin

202203102856961

66

36.56

EUR

15:21:01

Euronext Dublin

202203102857729

75

36.54

EUR

15:21:03

Euronext Dublin

202203102859265

123

36.52

EUR

15:22:00

Euronext Dublin

202203102864897

83

36.5

EUR

15:22:02

Euronext Dublin

202203102867713

63

36.5

EUR

15:22:03

Euronext Dublin

202203102869249

1

36.54

EUR

15:22:04

Euronext Dublin

202203102871553

65

36.54

EUR

15:22:05

Euronext Dublin

202203102872833

109

36.54

EUR

15:23:00

Euronext Dublin

202203102874369

56

36.51

EUR

15:23:02

Euronext Dublin

202203102876929

82

36.5

EUR

15:23:04

Euronext Dublin

202203102879233

18

36.48

EUR

15:23:04

Euronext Dublin

202203102880001

37

36.48

EUR

15:23:04

Euronext Dublin

202203102880257

57

36.41

EUR

15:23:05

Euronext Dublin

202203102883585

56

36.41

EUR

15:24:01

Euronext Dublin

202203102891521

57

36.43

EUR

15:24:02

Euronext Dublin

202203102893569

57

36.42

EUR

15:24:03

Euronext Dublin

202203102894081

56

36.43

EUR

15:24:04

Euronext Dublin

202203102895617

7

36.51

EUR

15:25:03

Euronext Dublin

202203102900225

105

36.51

EUR

15:25:03

Euronext Dublin

202203102900481

149

36.5

EUR

15:25:05

Euronext Dublin

202203102901761

57

36.5

EUR

15:25:05

Euronext Dublin

202203102902017

22

36.5

EUR

15:25:05

Euronext Dublin

202203102902273

99

36.49

EUR

15:26:02

Euronext Dublin

202203102905089

21

36.49

EUR

15:26:02

Euronext Dublin

202203102905345

4

36.44

EUR

15:26:03

Euronext Dublin

202203102906369

56

36.43

EUR

15:26:03

Euronext Dublin

202203102906881

55

36.42

EUR

15:26:04

Euronext Dublin

202203102907905

104

36.43

EUR

15:27:01

Euronext Dublin

202203102911233

122

36.42

EUR

15:27:04

Euronext Dublin

202203102913281

60

36.41

EUR

15:27:04

Euronext Dublin

202203102914305

122

36.41

EUR

15:28:00

Euronext Dublin

202203102916097

17

36.44

EUR

15:28:03

Euronext Dublin

202203102919169

103

36.44

EUR

15:28:03

Euronext Dublin

202203102919425

170

36.43

EUR

15:29:01

Euronext Dublin

202203102923777

64

36.43

EUR

15:29:01

Euronext Dublin

202203102924801

87

36.39

EUR

15:29:03

Euronext Dublin

202203102926081

58

36.38

EUR

15:29:04

Euronext Dublin

202203102926337

55

36.35

EUR

15:29:05

Euronext Dublin

202203102927617

84

36.36

EUR

15:30:01

Euronext Dublin

202203102930177

56

36.36

EUR

15:30:03

Euronext Dublin

202203102932225

63

36.34

EUR

15:30:05

Euronext Dublin

202203102938113

121

36.33

EUR

15:31:01

Euronext Dublin

202203102945025

129

36.38

EUR

15:31:03

Euronext Dublin

202203102949889

56

36.36

EUR

15:31:04

Euronext Dublin

202203102952193

106

36.36

EUR

15:32:01

Euronext Dublin

202203102955265

61

36.34

EUR

15:32:03

Euronext Dublin

202203102961153

79

36.33

EUR

15:32:05

Euronext Dublin

202203102963201

28

36.33

EUR

15:32:05

Euronext Dublin

202203102963457

66

36.32

EUR

15:33:00

Euronext Dublin

202203102964993

124

36.31

EUR

15:33:01

Euronext Dublin

202203102966017

58

36.29

EUR

15:33:01

Euronext Dublin

202203102967041

60

36.26

EUR

15:33:02

Euronext Dublin

202203102968577

9

36.25

EUR

15:33:04

Euronext Dublin

202203102969601

101

36.25

EUR

15:33:04

Euronext Dublin

202203102971137

51

36.26

EUR

15:33:04

Euronext Dublin

202203102971393

55

36.24

EUR

15:33:04

Euronext Dublin

202203102971905

8

36.26

EUR

15:34:01

Euronext Dublin

202203102974465

22

36.26

EUR

15:34:01

Euronext Dublin

202203102974721

52

36.25

EUR

15:34:01

Euronext Dublin

202203102975489

8

36.25

EUR

15:34:02

Euronext Dublin

202203102977793

26

36.25

EUR

15:34:02

Euronext Dublin

202203102978049

88

36.24

EUR

15:34:02

Euronext Dublin

202203102979073

189

36.26

EUR

15:34:05

Euronext Dublin

202203102980609

64

36.26

EUR

15:34:05

Euronext Dublin

202203102981377

380

36.24

EUR

15:35:01

Euronext Dublin

202203102982401

587

36.24

EUR

15:35:01

Euronext Dublin

202203102982657

20

36.24

EUR

15:35:01

Euronext Dublin

202203102982913

124

36.24

EUR

15:35:01

Euronext Dublin

202203102983425

365

36.24

EUR

15:35:01

Euronext Dublin

202203102983681

622

36.24

EUR

15:35:01

Euronext Dublin

202203102983937

987

36.24

EUR

15:35:01

Euronext Dublin

202203102984193

68

36.24

EUR

15:35:01

Euronext Dublin

202203102984449

157

36.24

EUR

15:35:01

Euronext Dublin

202203102984705

762

36.24

EUR

15:35:01

Euronext Dublin

202203102984961

52

36.24

EUR

15:35:01

Euronext Dublin

202203102985217

55

36.22

EUR

15:38:01

Euronext Dublin

202203103016705

130

36.22

EUR

15:38:03

Euronext Dublin

202203103017473

51

36.23

EUR

15:38:05

Euronext Dublin

202203103018753

228

36.21

EUR

15:38:05

Euronext Dublin

202203103019777

59

36.21

EUR

15:38:05

Euronext Dublin

202203103021569

94

36.24

EUR

15:39:02

Euronext Dublin

202203103026433

50

36.24

EUR

15:39:02

Euronext Dublin

202203103026945

75

36.24

EUR

15:39:02

Euronext Dublin

202203103027969

188

36.27

EUR

15:40:00

Euronext Dublin

202203103032833

4

36.27

EUR

15:40:00

Euronext Dublin

202203103033089

76

36.27

EUR

15:40:00

Euronext Dublin

202203103033345

114

36.28

EUR

15:40:02

Euronext Dublin

202203103037441

161

36.3

EUR

15:41:00

Euronext Dublin

202203103041025

26

36.3

EUR

15:41:00

Euronext Dublin

202203103041281

106

36.3

EUR

15:41:00

Euronext Dublin

202203103041537

59

36.29

EUR

15:41:03

Euronext Dublin

202203103043841

228

36.27

EUR

15:42:00

Euronext Dublin

202203103047681

82

36.26

EUR

15:42:01

Euronext Dublin

202203103049473

59

36.26

EUR

15:42:01

Euronext Dublin

202203103049729

11

36.22

EUR

15:42:04

Euronext Dublin

202203103052033

77

36.22

EUR

15:42:04

Euronext Dublin

202203103052289

26

36.22

EUR

15:42:04

Euronext Dublin

202203103052545

241

36.22

EUR

15:43:03

Euronext Dublin

202203103059457

147

36.22

EUR

15:43:04

Euronext Dublin

202203103061761

193

36.21

EUR

15:44:01

Euronext Dublin

202203103064577

62

36.21

EUR

15:44:01

Euronext Dublin

202203103064833

56

36.18

EUR

15:44:05

Euronext Dublin

202203103066113

58

36.2

EUR

15:45:00

Euronext Dublin

202203103070721

8

36.2

EUR

15:45:00

Euronext Dublin

202203103070977

21

36.2

EUR

15:45:00

Euronext Dublin

202203103071233

233

36.2

EUR

15:45:01

Euronext Dublin

202203103073025

90

36.2

EUR

15:45:01

Euronext Dublin

202203103073281

112

36.2

EUR

15:45:03

Euronext Dublin

202203103076609

59

36.18

EUR

15:46:01

Euronext Dublin

202203103079169

1

36.19

EUR

15:46:01

Euronext Dublin

202203103079681

19

36.18

EUR

15:46:02

Euronext Dublin

202203103080705

164

36.18

EUR

15:46:02

Euronext Dublin

202203103080961

161

36.18

EUR

15:46:02

Euronext Dublin

202203103081729

3

36.18

EUR

15:46:02

Euronext Dublin

202203103081985

216

36.16

EUR

15:47:02

Euronext Dublin

202203103091201

205

36.18

EUR

15:47:04

Euronext Dublin

202203103091457

146

36.18

EUR

15:47:04

Euronext Dublin

202203103091969

135

36.17

EUR

15:48:00

Euronext Dublin

202203103093761

290

36.21

EUR

15:49:02

Euronext Dublin

202203103100673

281

36.21

EUR

15:49:02

Euronext Dublin

202203103101697

196

36.21

EUR

15:49:02

Euronext Dublin

202203103101953

46

36.19

EUR

15:49:03

Euronext Dublin

202203103103233

130

36.18

EUR

15:50:00

Euronext Dublin

202203103104001

103

36.18

EUR

15:50:00

Euronext Dublin

202203103104513

56

36.17

EUR

15:50:01

Euronext Dublin

202203103105537

55

36.17

EUR

15:50:01

Euronext Dublin

202203103106561

150

36.17

EUR

15:50:03

Euronext Dublin

202203103111425

111

36.14

EUR

15:50:05

Euronext Dublin

202203103111937

71

36.13

EUR

15:51:00

Euronext Dublin

202203103113217

103

36.1

EUR

15:51:01

Euronext Dublin

202203103114753

56

36.1

EUR

15:51:02

Euronext Dublin

202203103115777

85

36.09

EUR

15:51:03

Euronext Dublin

202203103117057

49

36.09

EUR

15:51:03

Euronext Dublin

202203103117313

55

36.08

EUR

15:51:04

Euronext Dublin

202203103118337

1

36.1

EUR

15:52:00

Euronext Dublin

202203103122177

100

36.13

EUR

15:52:02

Euronext Dublin

202203103124993

93

36.13

EUR

15:52:02

Euronext Dublin

202203103125249

87

36.15

EUR

15:53:00

Euronext Dublin

202203103127041

206

36.13

EUR

15:53:00

Euronext Dublin

202203103127553

57

36.13

EUR

15:53:00

Euronext Dublin

202203103128321

428

36.11

EUR

15:53:02

Euronext Dublin

202203103129089

559

36.11

EUR

15:53:02

Euronext Dublin

202203103129345

130

36.11

EUR

15:53:02

Euronext Dublin

202203103129601

174

36.11

EUR

15:53:02

Euronext Dublin

202203103129857

317

36.11

EUR

15:53:02

Euronext Dublin

202203103130113

366

36.11

EUR

15:53:02

Euronext Dublin

202203103130369

573

36.11

EUR

15:53:02

Euronext Dublin

202203103130625

683

36.11

EUR

15:53:02

Euronext Dublin

202203103130881

184

36.11

EUR

15:53:02

Euronext Dublin

202203103131137

1

36.11

EUR

15:53:02

Euronext Dublin

202203103132161

46

36.11

EUR

15:53:03

Euronext Dublin

202203103132417

46

36.11

EUR

15:53:03

Euronext Dublin

202203103132673

27

36.11

EUR

15:53:03

Euronext Dublin

202203103132929

376

36.11

EUR

15:53:04

Euronext Dublin

202203103133185

90

36.11

EUR

15:53:04

Euronext Dublin

202203103133441

60

36.11

EUR

15:53:04

Euronext Dublin

202203103133697

111

36.1

EUR

15:54:00

Euronext Dublin

202203103135489

55

36.1

EUR

15:54:00

Euronext Dublin

202203103135745

167

36.08

EUR

15:54:03

Euronext Dublin

202203103138049

50

36.08

EUR

15:54:03

Euronext Dublin

202203103138305

107

36.08

EUR

15:54:03

Euronext Dublin

202203103138561

14

36.08

EUR

15:55:00

Euronext Dublin

202203103142145

19

36.08

EUR

15:55:00

Euronext Dublin

202203103142401

119

36.07

EUR

15:55:01

Euronext Dublin

202203103142913

132

36.07

EUR

15:55:01

Euronext Dublin

202203103143425

56

36.05

EUR

15:55:02

Euronext Dublin

202203103143937

55

36.05

EUR

15:55:02

Euronext Dublin

202203103144193

56

36.02

EUR

15:55:03

Euronext Dublin

202203103145217

50

36.02

EUR

15:56:00

Euronext Dublin

202203103147009

122

36.07

EUR

15:56:02

Euronext Dublin

202203103152385

498

36.06

EUR

15:56:05

Euronext Dublin

202203103152641

189

36.06

EUR

15:56:05

Euronext Dublin

202203103152897

233

36.06

EUR

15:56:05

Euronext Dublin

202203103154433

70

36.06

EUR

15:56:05

Euronext Dublin

202203103154689

498

36.06

EUR

15:56:05

Euronext Dublin

202203103154945

119

36.06

EUR

15:56:05

Euronext Dublin

202203103155201

335

36.09

EUR

15:57:00

Euronext Dublin

202203103157249

94

36.09

EUR

15:57:00

Euronext Dublin

202203103157505

174

36.09

EUR

15:57:00

Euronext Dublin

202203103157761

513

36.09

EUR

15:57:00

Euronext Dublin

202203103158017

174

36.09

EUR

15:57:00

Euronext Dublin

202203103158273

687

36.09

EUR

15:57:00

Euronext Dublin

202203103158529

94

36.09

EUR

15:57:00

Euronext Dublin

202203103158785

555

36.09

EUR

15:57:00

Euronext Dublin

202203103159041

57

36.07

EUR

15:57:02

Euronext Dublin

202203103160065

85

36.05

EUR

15:57:03

Euronext Dublin

202203103162113

56

36.03

EUR

15:57:04

Euronext Dublin

202203103163649

109

36.01

EUR

15:58:00

Euronext Dublin

202203103164673

115

36.01

EUR

15:58:02

Euronext Dublin

202203103168513

59

36.01

EUR

15:58:04

Euronext Dublin

202203103170817

94

36

EUR

15:58:04

Euronext Dublin

202203103171841

42

35.99

EUR

15:58:05

Euronext Dublin

202203103173121

18

35.99

EUR

15:58:05

Euronext Dublin

202203103173377

144

35.99

EUR

15:59:01

Euronext Dublin

202203103176705

36

35.99

EUR

15:59:01

Euronext Dublin

202203103176961

19

35.99

EUR

15:59:01

Euronext Dublin

202203103177217

1

35.99

EUR

15:59:03

Euronext Dublin

202203103178753

103

35.97

EUR

15:59:03

Euronext Dublin

202203103179265

70

35.97

EUR

15:59:03

Euronext Dublin

202203103179777

103

35.95

EUR

15:59:05

Euronext Dublin

202203103180545

36

35.95

EUR

16:00:00

Euronext Dublin

202203103181569

146

35.95

EUR

16:00:01

Euronext Dublin

202203103183361

78

35.92

EUR

16:00:03

Euronext Dublin

202203103184897

111

35.93

EUR

16:00:04

Euronext Dublin

202203103187457

57

35.94

EUR

16:01:00

Euronext Dublin

202203103192833

141

35.92

EUR

16:01:01

Euronext Dublin

202203103193089

56

35.9

EUR

16:01:01

Euronext Dublin

202203103194369

58

35.89

EUR

16:01:02

Euronext Dublin

202203103197441

58

35.87

EUR

16:01:03

Euronext Dublin

202203103199233

59

35.86

EUR

16:01:04

Euronext Dublin

202203103202049

58

35.85

EUR

16:01:05

Euronext Dublin

202203103205377

66

35.84

EUR

16:02:00

Euronext Dublin

202203103208449

687

35.86

EUR

16:02:02

Euronext Dublin

202203103209473

251

35.86

EUR

16:02:02

Euronext Dublin

202203103209729

436

35.86

EUR

16:02:02

Euronext Dublin

202203103209985

251

35.86

EUR

16:02:02

Euronext Dublin

202203103210241

8

35.86

EUR

16:02:02

Euronext Dublin

202203103210497

679

35.86

EUR

16:02:02

Euronext Dublin

202203103210753

376

35.86

EUR

16:02:03

Euronext Dublin

202203103211265

311

35.86

EUR

16:02:03

Euronext Dublin

202203103211521

16

35.86

EUR

16:02:03

Euronext Dublin

202203103211777

671

35.86

EUR

16:02:03

Euronext Dublin

202203103212033

314

35.86

EUR

16:02:03

Euronext Dublin

202203103212289

114

35.87

EUR

16:03:00

Euronext Dublin

202203103218433

43

35.87

EUR

16:03:00

Euronext Dublin

202203103219201

134

35.86

EUR

16:03:02

Euronext Dublin

202203103219713

11

35.86

EUR

16:03:02

Euronext Dublin

202203103219969

56

35.83

EUR

16:03:02

Euronext Dublin

202203103220481

54

35.86

EUR

16:03:05

Euronext Dublin

202203103223809

141

35.85

EUR

16:04:00

Euronext Dublin

202203103224321

64

35.85

EUR

16:04:00

Euronext Dublin

202203103225089

56

35.81

EUR

16:04:01

Euronext Dublin

202203103227649

126

35.83

EUR

16:04:03

Euronext Dublin

202203103234049

49

35.84

EUR

16:04:05

Euronext Dublin

202203103235329

8

35.84

EUR

16:04:05

Euronext Dublin

202203103235585

95

35.83

EUR

16:04:05

Euronext Dublin

202203103236609

150

35.86

EUR

16:05:02

Euronext Dublin

202203103241985

81

35.87

EUR

16:05:04

Euronext Dublin

202203103243521

70

35.87

EUR

16:05:04

Euronext Dublin

202203103243777

55

35.87

EUR

16:05:04

Euronext Dublin

202203103244033

69

35.88

EUR

16:06:00

Euronext Dublin

202203103245569

50

35.88

EUR

16:06:00

Euronext Dublin

202203103245825

21

35.88

EUR

16:06:00

Euronext Dublin

202203103246081

141

35.87

EUR

16:06:00

Euronext Dublin

202203103248641

86

35.86

EUR

16:06:02

Euronext Dublin

202203103249153

104

35.85

EUR

16:06:03

Euronext Dublin

202203103249921

65

35.85

EUR

16:06:03

Euronext Dublin

202203103250177

61

35.83

EUR

16:06:04

Euronext Dublin

202203103251457

62

35.8

EUR

16:06:05

Euronext Dublin

202203103252737

23

35.79

EUR

16:07:00

Euronext Dublin

202203103253505

105

35.79

EUR

16:07:00

Euronext Dublin

202203103253761

54

35.79

EUR

16:07:00

Euronext Dublin

202203103254017

475

35.79

EUR

16:07:00

Euronext Dublin

202203103254273

657

35.79

EUR

16:07:01

Euronext Dublin

202203103256321

657

35.79

EUR

16:07:01

Euronext Dublin

202203103256577

370

35.79

EUR

16:07:01

Euronext Dublin

202203103256833

11

35.79

EUR

16:07:01

Euronext Dublin

202203103257089

148

35.79

EUR

16:07:01

Euronext Dublin

202203103257345

50

35.8

EUR

16:07:04

Euronext Dublin

202203103257857

82

35.8

EUR

16:07:04

Euronext Dublin

202203103258113

60

35.79

EUR

16:07:04

Euronext Dublin

202203103258369

940

35.79

EUR

16:07:04

Euronext Dublin

202203103258625

57

35.79

EUR

16:07:04

Euronext Dublin

202203103259137

88

35.76

EUR

16:09:05

Euronext Dublin

202203103272449

1

35.77

EUR

16:10:02

Euronext Dublin

202203103273985

165

35.78

EUR

16:10:02

Euronext Dublin

202203103274497

87

35.76

EUR

16:10:02

Euronext Dublin

202203103274753

173

35.76

EUR

16:10:04

Euronext Dublin

202203103276545

41

35.75

EUR

16:10:05

Euronext Dublin

202203103277825

56

35.76

EUR

16:11:01

Euronext Dublin

202203103278337

141

35.76

EUR

16:11:01

Euronext Dublin

202203103281409

10

35.76

EUR

16:11:02

Euronext Dublin

202203103281665

92

35.76

EUR

16:11:03

Euronext Dublin

202203103281921

58

35.75

EUR

16:11:03

Euronext Dublin

202203103282433

116

35.74

EUR

16:11:05

Euronext Dublin

202203103284993

145

35.72

EUR

16:12:00

Euronext Dublin

202203103285505

4

35.75

EUR

16:12:01

Euronext Dublin

202203103289601

56

35.76

EUR

16:12:02

Euronext Dublin

202203103290113

11

35.74

EUR

16:12:03

Euronext Dublin

202203103292161

164

35.76

EUR

16:12:05

Euronext Dublin

202203103294465

38

35.76

EUR

16:12:05

Euronext Dublin

202203103294721

4

35.75

EUR

16:12:05

Euronext Dublin

202203103295233

61

35.75

EUR

16:12:05

Euronext Dublin

202203103295489

75

35.77

EUR

16:13:05

Euronext Dublin

202203103302145

3

35.77

EUR

16:13:05

Euronext Dublin

202203103302401

9

35.77

EUR

16:14:00

Euronext Dublin

202203103303681

92

35.77

EUR

16:14:00

Euronext Dublin

202203103303937

175

35.78

EUR

16:14:03

Euronext Dublin

202203103307777

108

35.78

EUR

16:14:03

Euronext Dublin

202203103308033

177

35.78

EUR

16:14:03

Euronext Dublin

202203103308289

52

35.78

EUR

16:14:03

Euronext Dublin

202203103308545

25

35.78

EUR

16:14:03

Euronext Dublin

202203103308801

38

35.78

EUR

16:14:03

Euronext Dublin

202203103309057

987

35.78

EUR

16:14:03

Euronext Dublin

202203103309313

175

35.78

EUR

16:14:03

Euronext Dublin

202203103309569

145

35.78

EUR

16:14:03

Euronext Dublin

202203103309825

1000

35.75

EUR

16:15:01

Euronext Dublin

202203103315201

265

35.73

EUR

16:16:02

Euronext Dublin

202203103320577

735

35.73

EUR

16:16:02

Euronext Dublin

202203103320833

 

 

 

 

 

 

 

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
 
 
POSBKKBPOBKDCND

Companies

CRH (CDI) (CRH)
UK 100