Transaction in Own Shares

RNS Number : 2020F
CRH PLC
18 March 2022
 

 

 

 

 

18th March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 17th 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: 

107,505

 

 

Highest price paid per share:

€40.17

 

 

Lowest price paid per share:

€39.52

 

 

Volume weighted average price paid:

€39.9980

 

 

 

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 9,097,054 of its ordinary shares in treasury which represents 1.159% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,043,284 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 17th 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:

Societe Generale

 

Intermediary code:

SGEN

 

 

Time zone:

 

GMT[1]

 

 

Currency:

 

EUR

 

Date of Transactions:

 

17 March 2022

 

 

 

 

 

 

Aggregated Information

 

 

 

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

39.998

  107,505

      

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

54

40.12

EUR

08:00:03

Euronext Dublin

2022031716129

232

40.16

EUR

08:34:00

Euronext Dublin

20220317164609

32

40.16

EUR

08:34:00

Euronext Dublin

20220317164865

97

40.16

EUR

08:34:01

Euronext Dublin

20220317166657

1

40.16

EUR

08:34:01

Euronext Dublin

20220317167681

297

40.17

EUR

08:35:00

Euronext Dublin

20220317170753

109

40.17

EUR

08:35:00

Euronext Dublin

20220317171009

1

40.17

EUR

08:35:00

Euronext Dublin

20220317171521

96

40.17

EUR

08:35:02

Euronext Dublin

20220317172801

30

40.16

EUR

08:36:05

Euronext Dublin

20220317182529

222

40.16

EUR

08:37:00

Euronext Dublin

20220317182785

65

40.16

EUR

08:37:00

Euronext Dublin

20220317183553

49

40.15

EUR

08:37:00

Euronext Dublin

20220317184833

10

40.17

EUR

08:37:05

Euronext Dublin

20220317188417

175

40.17

EUR

08:37:05

Euronext Dublin

20220317188673

110

40.16

EUR

08:38:00

Euronext Dublin

20220317189697

163

40.16

EUR

08:38:00

Euronext Dublin

20220317190465

114

40.17

EUR

08:38:04

Euronext Dublin

20220317193025

54

40.13

EUR

08:38:04

Euronext Dublin

20220317193281

172

40.17

EUR

08:43:04

Euronext Dublin

20220317214017

118

40.17

EUR

08:43:04

Euronext Dublin

20220317214529

50

40.17

EUR

08:43:04

Euronext Dublin

20220317215553

1

40.17

EUR

08:43:04

Euronext Dublin

20220317215809

383

40.14

EUR

08:43:05

Euronext Dublin

20220317216833

45

40.13

EUR

08:43:05

Euronext Dublin

20220317219393

50

40.12

EUR

08:44:00

Euronext Dublin

20220317221697

100

40.13

EUR

08:44:02

Euronext Dublin

20220317225537

1

40.13

EUR

08:44:02

Euronext Dublin

20220317226049

1

40.13

EUR

08:44:02

Euronext Dublin

20220317226305

396

40.17

EUR

08:46:02

Euronext Dublin

20220317236801

190

40.17

EUR

08:46:02

Euronext Dublin

20220317238081

86

40.17

EUR

08:47:02

Euronext Dublin

20220317244737

91

40.16

EUR

08:48:00

Euronext Dublin

20220317250625

1

40.16

EUR

08:48:00

Euronext Dublin

20220317250881

1

40.16

EUR

08:48:00

Euronext Dublin

20220317251137

73

40.16

EUR

08:48:02

Euronext Dublin

20220317251905

118

40.16

EUR

08:48:02

Euronext Dublin

20220317252161

162

40.14

EUR

08:49:02

Euronext Dublin

20220317254465

122

40.14

EUR

08:49:02

Euronext Dublin

20220317254721

92

40.08

EUR

08:49:04

Euronext Dublin

20220317256001

63

40.07

EUR

08:50:00

Euronext Dublin

20220317256769

22

40.09

EUR

08:51:00

Euronext Dublin

20220317258817

9

40.09

EUR

08:51:00

Euronext Dublin

20220317259073

20

40.09

EUR

08:51:00

Euronext Dublin

20220317259329

185

40.09

EUR

08:51:04

Euronext Dublin

20220317260097

262

40.09

EUR

08:51:04

Euronext Dublin

20220317260353

51

40.07

EUR

08:51:04

Euronext Dublin

20220317261121

113

40.02

EUR

08:52:02

Euronext Dublin

20220317261377

66

40.02

EUR

08:52:02

Euronext Dublin

20220317261889

99

40

EUR

08:52:04

Euronext Dublin

20220317262401

179

39.97

EUR

08:53:03

Euronext Dublin

20220317264193

489

40

EUR

08:54:03

Euronext Dublin

20220317266753

498

40

EUR

08:54:03

Euronext Dublin

20220317267009

189

40

EUR

08:54:03

Euronext Dublin

20220317267265

987

40.01

EUR

08:55:05

Euronext Dublin

20220317268801

628

40.01

EUR

08:55:05

Euronext Dublin

20220317269313

359

40.01

EUR

08:55:05

Euronext Dublin

20220317269569

15

40.01

EUR

08:55:05

Euronext Dublin

20220317269825

263

40.01

EUR

08:55:05

Euronext Dublin

20220317270081

238

40.01

EUR

08:55:05

Euronext Dublin

20220317270337

486

40.01

EUR

08:55:05

Euronext Dublin

20220317270593

521

40.01

EUR

08:55:05

Euronext Dublin

20220317271105

466

40.01

EUR

08:55:05

Euronext Dublin

20220317271361

50

40.01

EUR

08:55:05

Euronext Dublin

20220317271617

52

39.96

EUR

08:56:01

Euronext Dublin

20220317272641

34

39.96

EUR

08:56:01

Euronext Dublin

20220317272897

49

39.96

EUR

08:56:03

Euronext Dublin

20220317273153

53

39.96

EUR

08:56:05

Euronext Dublin

20220317273409

21

39.96

EUR

08:56:05

Euronext Dublin

20220317273665

37

39.96

EUR

08:56:05

Euronext Dublin

20220317273921

175

39.96

EUR

08:56:05

Euronext Dublin

20220317274177

1

39.96

EUR

08:56:05

Euronext Dublin

20220317274433

52

39.96

EUR

08:56:05

Euronext Dublin

20220317274689

84

39.96

EUR

08:56:05

Euronext Dublin

20220317274945

94

39.96

EUR

08:57:00

Euronext Dublin

20220317275201

50

39.96

EUR

08:57:00

Euronext Dublin

20220317275457

34

39.96

EUR

08:57:00

Euronext Dublin

20220317275713

19

39.96

EUR

08:57:00

Euronext Dublin

20220317275969

1

39.97

EUR

08:57:03

Euronext Dublin

20220317278017

65

39.97

EUR

08:57:03

Euronext Dublin

20220317278529

35

39.97

EUR

08:57:03

Euronext Dublin

20220317278785

51

40.02

EUR

08:58:03

Euronext Dublin

20220317281089

111

40.01

EUR

08:58:04

Euronext Dublin

20220317282113

60

40.01

EUR

08:58:04

Euronext Dublin

20220317282625

53

40.01

EUR

08:59:00

Euronext Dublin

20220317282881

35

40.01

EUR

08:59:00

Euronext Dublin

20220317283137

4

40.02

EUR

08:59:02

Euronext Dublin

20220317283905

378

40.05

EUR

09:00:05

Euronext Dublin

20220317288257

247

40.05

EUR

09:01:00

Euronext Dublin

20220317289537

101

40.04

EUR

09:01:00

Euronext Dublin

20220317291329

111

40.04

EUR

09:01:00

Euronext Dublin

20220317291585

1

40.07

EUR

09:01:04

Euronext Dublin

20220317295169

240

40.07

EUR

09:01:04

Euronext Dublin

20220317295425

242

40.05

EUR

09:02:03

Euronext Dublin

20220317296961

127

40.04

EUR

09:02:03

Euronext Dublin

20220317298753

133

40.04

EUR

09:03:00

Euronext Dublin

20220317300289

118

40.03

EUR

09:03:03

Euronext Dublin

20220317301313

112

40.03

EUR

09:03:03

Euronext Dublin

20220317302081

52

40

EUR

09:03:04

Euronext Dublin

20220317302849

123

39.99

EUR

09:04:04

Euronext Dublin

20220317303617

130

39.98

EUR

09:04:05

Euronext Dublin

20220317304641

97

39.98

EUR

09:04:05

Euronext Dublin

20220317304897

50

39.94

EUR

09:05:00

Euronext Dublin

20220317305409

37

39.92

EUR

09:05:04

Euronext Dublin

20220317306433

215

39.94

EUR

09:07:00

Euronext Dublin

20220317309249

135

39.94

EUR

09:08:05

Euronext Dublin

20220317311297

156

39.94

EUR

09:08:05

Euronext Dublin

20220317311553

156

39.94

EUR

09:08:05

Euronext Dublin

20220317311809

156

39.94

EUR

09:08:05

Euronext Dublin

20220317312065

86

39.93

EUR

09:09:00

Euronext Dublin

20220317313089

186

39.9

EUR

09:09:04

Euronext Dublin

20220317313601

53

39.89

EUR

09:10:00

Euronext Dublin

20220317314369

52

39.84

EUR

09:10:01

Euronext Dublin

20220317315649

151

39.84

EUR

09:11:01

Euronext Dublin

20220317316673

135

39.84

EUR

09:11:01

Euronext Dublin

20220317317185

249

39.81

EUR

09:12:04

Euronext Dublin

20220317318465

9

39.81

EUR

09:12:04

Euronext Dublin

20220317318721

164

39.8

EUR

09:12:05

Euronext Dublin

20220317320257

54

39.8

EUR

09:12:05

Euronext Dublin

20220317320513

110

39.82

EUR

09:14:05

Euronext Dublin

20220317325121

137

39.82

EUR

09:14:05

Euronext Dublin

20220317325889

17

39.82

EUR

09:14:05

Euronext Dublin

20220317326145

143

39.82

EUR

09:14:05

Euronext Dublin

20220317326401

133

39.82

EUR

09:14:05

Euronext Dublin

20220317326657

67

39.87

EUR

09:15:01

Euronext Dublin

20220317327425

50

39.81

EUR

09:15:02

Euronext Dublin

20220317328961

93

39.79

EUR

09:16:00

Euronext Dublin

20220317329729

173

39.85

EUR

09:17:01

Euronext Dublin

20220317331009

153

39.89

EUR

09:18:04

Euronext Dublin

20220317332801

81

39.9

EUR

09:18:04

Euronext Dublin

20220317333569

12

39.92

EUR

09:19:05

Euronext Dublin

20220317335105

57

39.92

EUR

09:19:05

Euronext Dublin

20220317335361

143

39.92

EUR

09:19:05

Euronext Dublin

20220317335873

144

39.94

EUR

09:20:04

Euronext Dublin

20220317336897

227

40.02

EUR

09:22:05

Euronext Dublin

20220317340737

139

40.02

EUR

09:22:05

Euronext Dublin

20220317341249

50

40.02

EUR

09:22:05

Euronext Dublin

20220317341505

15

40.02

EUR

09:22:05

Euronext Dublin

20220317341761

102

39.99

EUR

09:23:03

Euronext Dublin

20220317342273

52

39.98

EUR

09:23:04

Euronext Dublin

20220317344321

255

39.98

EUR

09:25:02

Euronext Dublin

20220317345601

67

39.99

EUR

09:25:02

Euronext Dublin

20220317346369

218

40.01

EUR

09:27:01

Euronext Dublin

20220317350465

107

40.01

EUR

09:27:01

Euronext Dublin

20220317350721

207

40.14

EUR

09:29:02

Euronext Dublin

20220317357121

147

40.14

EUR

09:29:02

Euronext Dublin

20220317358913

93

40.13

EUR

09:30:00

Euronext Dublin

20220317360961

51

40.13

EUR

09:30:00

Euronext Dublin

20220317361985

207

40.11

EUR

09:31:00

Euronext Dublin

20220317368385

77

40.09

EUR

09:32:00

Euronext Dublin

20220317369153

84

40.08

EUR

09:32:00

Euronext Dublin

20220317369921

90

40.07

EUR

09:32:00

Euronext Dublin

20220317371457

34

40.02

EUR

09:32:03

Euronext Dublin

20220317371713

99

40.02

EUR

09:32:03

Euronext Dublin

20220317372225

32

40.03

EUR

09:33:02

Euronext Dublin

20220317374017

60

40.03

EUR

09:33:02

Euronext Dublin

20220317374273

4

40.02

EUR

09:34:01

Euronext Dublin

20220317377601

100

40.02

EUR

09:34:01

Euronext Dublin

20220317377857

106

40.03

EUR

09:34:01

Euronext Dublin

20220317378113

75

40.02

EUR

09:34:01

Euronext Dublin

20220317378881

60

40

EUR

09:34:02

Euronext Dublin

20220317379393

95

39.97

EUR

09:35:00

Euronext Dublin

20220317380161

52

39.95

EUR

09:35:00

Euronext Dublin

20220317381441

76

39.92

EUR

09:35:03

Euronext Dublin

20220317383233

296

39.97

EUR

09:37:01

Euronext Dublin

20220317388097

59

39.97

EUR

09:37:01

Euronext Dublin

20220317388865

85

39.98

EUR

09:37:04

Euronext Dublin

20220317390913

99

39.96

EUR

09:38:01

Euronext Dublin

20220317392449

102

39.94

EUR

09:38:04

Euronext Dublin

20220317396289

92

39.93

EUR

09:39:01

Euronext Dublin

20220317397057

275

39.96

EUR

09:41:01

Euronext Dublin

20220317401153

170

39.96

EUR

09:41:01

Euronext Dublin

20220317401665

124

39.94

EUR

09:42:02

Euronext Dublin

20220317403457

74

39.94

EUR

09:42:02

Euronext Dublin

20220317404225

74

39.94

EUR

09:42:02

Euronext Dublin

20220317404481

43

39.94

EUR

09:42:05

Euronext Dublin

20220317405761

101

39.94

EUR

09:43:00

Euronext Dublin

20220317406017

39

39.94

EUR

09:43:00

Euronext Dublin

20220317406785

157

39.93

EUR

09:44:01

Euronext Dublin

20220317408833

47

39.93

EUR

09:44:01

Euronext Dublin

20220317409089

195

39.95

EUR

09:47:00

Euronext Dublin

20220317412929

219

39.94

EUR

09:47:02

Euronext Dublin

20220317413953

83

39.94

EUR

09:47:02

Euronext Dublin

20220317414209

131

39.94

EUR

09:47:02

Euronext Dublin

20220317414465

13

39.94

EUR

09:47:02

Euronext Dublin

20220317414721

101

39.92

EUR

09:47:05

Euronext Dublin

20220317415745

52

39.9

EUR

09:48:01

Euronext Dublin

20220317416513

52

39.89

EUR

09:48:03

Euronext Dublin

20220317416769

52

39.87

EUR

09:48:05

Euronext Dublin

20220317417793

95

39.86

EUR

09:49:04

Euronext Dublin

20220317418817

3

39.86

EUR

09:49:04

Euronext Dublin

20220317419073

110

39.86

EUR

09:50:01

Euronext Dublin

20220317420097

61

39.86

EUR

09:50:02

Euronext Dublin

20220317421633

72

39.86

EUR

09:50:05

Euronext Dublin

20220317425473

159

39.88

EUR

09:51:05

Euronext Dublin

20220317430593

91

39.88

EUR

09:51:05

Euronext Dublin

20220317430849

20

39.86

EUR

09:52:01

Euronext Dublin

20220317431617

28

39.86

EUR

09:52:05

Euronext Dublin

20220317433921

133

39.86

EUR

09:52:05

Euronext Dublin

20220317434177

49

39.91

EUR

09:53:04

Euronext Dublin

20220317440321

108

39.91

EUR

09:53:04

Euronext Dublin

20220317440577

180

39.89

EUR

09:55:02

Euronext Dublin

20220317447489

137

39.89

EUR

09:55:02

Euronext Dublin

20220317447745

85

39.89

EUR

09:55:02

Euronext Dublin

20220317448001

27

39.9

EUR

09:55:05

Euronext Dublin

20220317450049

62

39.9

EUR

09:55:05

Euronext Dublin

20220317450305

352

39.94

EUR

09:58:04

Euronext Dublin

20220317454401

159

39.94

EUR

09:58:04

Euronext Dublin

20220317455169

79

39.94

EUR

09:58:04

Euronext Dublin

20220317455425

60

39.93

EUR

09:59:00

Euronext Dublin

20220317455937

160

39.96

EUR

10:00:00

Euronext Dublin

20220317460801

91

39.97

EUR

10:00:00

Euronext Dublin

20220317461057

34

39.85

EUR

10:00:01

Euronext Dublin

20220317465153

18

39.85

EUR

10:00:01

Euronext Dublin

20220317465409

51

39.79

EUR

10:00:02

Euronext Dublin

20220317470273

39

39.69

EUR

10:00:04

Euronext Dublin

20220317478721

12

39.69

EUR

10:00:04

Euronext Dublin

20220317478977

51

39.61

EUR

10:00:05

Euronext Dublin

20220317482305

58

39.67

EUR

10:01:02

Euronext Dublin

20220317487937

65

39.65

EUR

10:01:04

Euronext Dublin

20220317489217

17

39.67

EUR

10:02:00

Euronext Dublin

20220317491265

85

39.67

EUR

10:02:00

Euronext Dublin

20220317491521

143

39.75

EUR

10:02:04

Euronext Dublin

20220317495361

57

39.74

EUR

10:03:01

Euronext Dublin

20220317496385

52

39.73

EUR

10:03:02

Euronext Dublin

20220317497153

58

39.69

EUR

10:03:04

Euronext Dublin

20220317498177

51

39.67

EUR

10:03:05

Euronext Dublin

20220317498689

95

39.66

EUR

10:04:02

Euronext Dublin

20220317501505

114

39.65

EUR

10:05:00

Euronext Dublin

20220317502273

35

39.66

EUR

10:05:01

Euronext Dublin

20220317503297

27

39.66

EUR

10:05:01

Euronext Dublin

20220317503553

50

39.65

EUR

10:05:03

Euronext Dublin

20220317503809

50

39.65

EUR

10:05:04

Euronext Dublin

20220317505857

91

39.66

EUR

10:06:03

Euronext Dublin

20220317508161

54

39.62

EUR

10:06:04

Euronext Dublin

20220317509185

35

39.61

EUR

10:06:05

Euronext Dublin

20220317509697

52

39.58

EUR

10:07:00

Euronext Dublin

20220317510209

90

39.6

EUR

10:07:02

Euronext Dublin

20220317511745

52

39.57

EUR

10:07:03

Euronext Dublin

20220317512769

52

39.57

EUR

10:07:03

Euronext Dublin

20220317513537

131

39.54

EUR

10:07:04

Euronext Dublin

20220317514049

97

39.52

EUR

10:08:03

Euronext Dublin

20220317520193

97

39.54

EUR

10:09:01

Euronext Dublin

20220317524033

9

39.54

EUR

10:09:01

Euronext Dublin

20220317525825

71

39.54

EUR

10:09:01

Euronext Dublin

20220317526081

52

39.52

EUR

10:09:02

Euronext Dublin

20220317527617

103

39.56

EUR

10:10:00

Euronext Dublin

20220317529153

45

39.56

EUR

10:10:00

Euronext Dublin

20220317529409

74

39.56

EUR

10:10:03

Euronext Dublin

20220317529665

88

39.56

EUR

10:10:03

Euronext Dublin

20220317529921

161

39.56

EUR

10:10:03

Euronext Dublin

20220317530177

10

39.64

EUR

10:11:05

Euronext Dublin

20220317540417

228

39.65

EUR

10:12:01

Euronext Dublin

20220317542465

26

39.65

EUR

10:12:01

Euronext Dublin

20220317542721

35

39.65

EUR

10:12:01

Euronext Dublin

20220317542977

51

39.64

EUR

10:12:03

Euronext Dublin

20220317545025

116

39.62

EUR

10:12:03

Euronext Dublin

20220317546049

24

39.62

EUR

10:12:03

Euronext Dublin

20220317546305

53

39.59

EUR

10:13:00

Euronext Dublin

20220317550657

84

39.6

EUR

10:14:02

Euronext Dublin

20220317553473

28

39.6

EUR

10:14:02

Euronext Dublin

20220317555265

241

39.6

EUR

10:14:02

Euronext Dublin

20220317555521

121

39.63

EUR

10:15:05

Euronext Dublin

20220317559873

132

39.64

EUR

10:16:02

Euronext Dublin

20220317561409

172

39.64

EUR

10:16:02

Euronext Dublin

20220317561921

50

39.64

EUR

10:16:04

Euronext Dublin

20220317562433

90

39.64

EUR

10:17:03

Euronext Dublin

20220317564225

134

39.65

EUR

10:18:00

Euronext Dublin

20220317566017

180

39.7

EUR

10:19:03

Euronext Dublin

20220317570881

63

39.7

EUR

10:19:03

Euronext Dublin

20220317571649

50

39.7

EUR

10:19:03

Euronext Dublin

20220317571905

1

39.7

EUR

10:19:03

Euronext Dublin

20220317572161

3

39.7

EUR

10:19:03

Euronext Dublin

20220317572417

29

39.81

EUR

10:23:02

Euronext Dublin

20220317577793

57

39.85

EUR

10:24:04

Euronext Dublin

20220317579329

87

39.85

EUR

10:24:04

Euronext Dublin

20220317579585

185

39.85

EUR

10:24:04

Euronext Dublin

20220317580097

274

39.85

EUR

10:24:04

Euronext Dublin

20220317580609

284

39.85

EUR

10:24:04

Euronext Dublin

20220317581889

101

39.84

EUR

10:24:04

Euronext Dublin

20220317585217

51

39.8

EUR

10:25:00

Euronext Dublin

20220317587009

51

39.77

EUR

10:25:02

Euronext Dublin

20220317589057

127

39.79

EUR

10:26:00

Euronext Dublin

20220317591617

187

39.78

EUR

10:28:02

Euronext Dublin

20220317593153

222

39.78

EUR

10:29:00

Euronext Dublin

20220317594433

131

39.78

EUR

10:29:00

Euronext Dublin

20220317594945

94

39.8

EUR

10:29:05

Euronext Dublin

20220317597761

81

39.8

EUR

10:29:05

Euronext Dublin

20220317598273

127

39.78

EUR

10:31:00

Euronext Dublin

20220317599553

247

39.87

EUR

10:34:01

Euronext Dublin

20220317603905

84

39.87

EUR

10:34:01

Euronext Dublin

20220317604161

184

39.87

EUR

10:34:01

Euronext Dublin

20220317604673

184

39.87

EUR

10:34:01

Euronext Dublin

20220317604929

52

39.86

EUR

10:34:02

Euronext Dublin

20220317605441

80

39.85

EUR

10:35:01

Euronext Dublin

20220317606465

80

39.85

EUR

10:35:01

Euronext Dublin

20220317607489

47

39.85

EUR

10:35:04

Euronext Dublin

20220317621569

51

39.88

EUR

10:36:01

Euronext Dublin

20220317634881

45

39.88

EUR

10:36:02

Euronext Dublin

20220317637185

7

39.88

EUR

10:36:02

Euronext Dublin

20220317637441

191

39.88

EUR

10:38:05

Euronext Dublin

20220317649985

34

39.88

EUR

10:38:05

Euronext Dublin

20220317650241

5

39.88

EUR

10:38:05

Euronext Dublin

20220317650497

83

39.92

EUR

10:41:02

Euronext Dublin

20220317653057

407

39.91

EUR

10:41:04

Euronext Dublin

20220317654081

63

39.9

EUR

10:41:04

Euronext Dublin

20220317654593

87

39.85

EUR

10:42:03

Euronext Dublin

20220317655873

5

39.85

EUR

10:42:03

Euronext Dublin

20220317656129

51

39.85

EUR

10:42:05

Euronext Dublin

20220317660993

51

39.85

EUR

10:43:00

Euronext Dublin

20220317671745

75

39.87

EUR

10:44:00

Euronext Dublin

20220317681729

315

39.87

EUR

10:47:02

Euronext Dublin

20220317686081

57

39.87

EUR

10:47:02

Euronext Dublin

20220317687105

142

39.87

EUR

10:47:02

Euronext Dublin

20220317687361

113

39.91

EUR

10:48:01

Euronext Dublin

20220317690433

36

39.91

EUR

10:48:02

Euronext Dublin

20220317691201

52

39.88

EUR

10:48:05

Euronext Dublin

20220317691969

1

39.88

EUR

10:49:02

Euronext Dublin

20220317692481

137

39.91

EUR

10:49:04

Euronext Dublin

20220317698113

217

39.94

EUR

10:51:01

Euronext Dublin

20220317702977

59

39.94

EUR

10:51:01

Euronext Dublin

20220317703233

53

39.91

EUR

10:51:03

Euronext Dublin

20220317704257

178

39.93

EUR

10:52:03

Euronext Dublin

20220317706561

226

39.96

EUR

10:54:01

Euronext Dublin

20220317712449

115

39.96

EUR

10:54:01

Euronext Dublin

20220317712961

18

39.96

EUR

10:54:01

Euronext Dublin

20220317713217

52

39.98

EUR

10:54:03

Euronext Dublin

20220317715777

60

39.95

EUR

10:55:00

Euronext Dublin

20220317716801

243

39.96

EUR

10:56:04

Euronext Dublin

20220317725505

162

39.96

EUR

10:56:04

Euronext Dublin

20220317726785

6

40.01

EUR

10:59:00

Euronext Dublin

20220317734977

139

40.02

EUR

10:59:01

Euronext Dublin

20220317736257

207

40.01

EUR

10:59:01

Euronext Dublin

20220317736769

190

40.04

EUR

11:00:00

Euronext Dublin

20220317740609

138

40.03

EUR

11:00:01

Euronext Dublin

20220317742401

59

40.04

EUR

11:00:01

Euronext Dublin

20220317743937

140

39.99

EUR

11:01:03

Euronext Dublin

20220317751105

52

39.99

EUR

11:01:03

Euronext Dublin

20220317752129

156

40.02

EUR

11:02:05

Euronext Dublin

20220317755969

139

40.01

EUR

11:03:03

Euronext Dublin

20220317758529

262

40.08

EUR

11:05:03

Euronext Dublin

20220317763137

59

40.08

EUR

11:05:03

Euronext Dublin

20220317763393

56

40.08

EUR

11:06:00

Euronext Dublin

20220317763905

122

40.07

EUR

11:06:04

Euronext Dublin

20220317766209

90

40.05

EUR

11:07:01

Euronext Dublin

20220317768257

66

40.05

EUR

11:07:01

Euronext Dublin

20220317769025

241

40.08

EUR

11:09:05

Euronext Dublin

20220317775169

152

40.08

EUR

11:09:05

Euronext Dublin

20220317775425

84

40.08

EUR

11:09:05

Euronext Dublin

20220317775681

98

40.07

EUR

11:10:04

Euronext Dublin

20220317776705

52

40.08

EUR

11:10:04

Euronext Dublin

20220317777473

49

40.05

EUR

11:11:00

Euronext Dublin

20220317779265

27

40.07

EUR

11:11:04

Euronext Dublin

20220317780801

65

40.07

EUR

11:11:04

Euronext Dublin

20220317781057

124

40.07

EUR

11:12:04

Euronext Dublin

20220317783873

87

40.07

EUR

11:12:04

Euronext Dublin

20220317784385

215

40.07

EUR

11:14:03

Euronext Dublin

20220317787201

74

40.07

EUR

11:14:03

Euronext Dublin

20220317787713

202

40.1

EUR

11:17:00

Euronext Dublin

20220317793089

263

40.1

EUR

11:18:00

Euronext Dublin

20220317794369

174

40.1

EUR

11:18:00

Euronext Dublin

20220317795905

49

40.07

EUR

11:18:02

Euronext Dublin

20220317796929

173

40.08

EUR

11:19:03

Euronext Dublin

20220317800257

18

40.08

EUR

11:19:04

Euronext Dublin

20220317800769

45

40.07

EUR

11:20:01

Euronext Dublin

20220317801281

55

40.07

EUR

11:20:01

Euronext Dublin

20220317801537

51

40.05

EUR

11:20:02

Euronext Dublin

20220317802305

57

40.03

EUR

11:20:04

Euronext Dublin

20220317803073

12

40.03

EUR

11:21:04

Euronext Dublin

20220317806401

89

40.03

EUR

11:21:04

Euronext Dublin

20220317806657

374

40.04

EUR

11:25:01

Euronext Dublin

20220317811265

175

40.04

EUR

11:25:01

Euronext Dublin

20220317811777

110

40.04

EUR

11:25:01

Euronext Dublin

20220317812033

25

40.06

EUR

11:26:00

Euronext Dublin

20220317814337

293

40.08

EUR

11:28:01

Euronext Dublin

20220317818945

171

40.07

EUR

11:28:02

Euronext Dublin

20220317820225

112

40.08

EUR

11:29:01

Euronext Dublin

20220317822785

140

40.06

EUR

11:29:05

Euronext Dublin

20220317824833

252

40.1

EUR

11:33:04

Euronext Dublin

20220317829441

142

40.1

EUR

11:33:04

Euronext Dublin

20220317829697

48

40.11

EUR

11:34:04

Euronext Dublin

20220317831233

163

40.1

EUR

11:34:04

Euronext Dublin

20220317832513

137

40.1

EUR

11:34:04

Euronext Dublin

20220317832769

3

40.11

EUR

11:34:04

Euronext Dublin

20220317833025

163

40.1

EUR

11:34:04

Euronext Dublin

20220317833537

73

40.1

EUR

11:34:04

Euronext Dublin

20220317833793

51

40.07

EUR

11:34:05

Euronext Dublin

20220317834305

51

40.07

EUR

11:35:01

Euronext Dublin

20220317835073

145

40.08

EUR

11:37:03

Euronext Dublin

20220317841473

147

40.07

EUR

11:37:05

Euronext Dublin

20220317841985

26

40.07

EUR

11:37:05

Euronext Dublin

20220317842241

178

40.08

EUR

11:39:00

Euronext Dublin

20220317843777

96

40.05

EUR

11:39:05

Euronext Dublin

20220317845313

218

40.05

EUR

11:41:03

Euronext Dublin

20220317846593

84

40.05

EUR

11:41:03

Euronext Dublin

20220317848129

49

40.03

EUR

11:41:04

Euronext Dublin

20220317848641

97

40.03

EUR

11:42:02

Euronext Dublin

20220317850433

71

40.01

EUR

11:42:04

Euronext Dublin

20220317851457

93

40.02

EUR

11:44:00

Euronext Dublin

20220317855041

281

40.01

EUR

11:45:04

Euronext Dublin

20220317856321

100

40.01

EUR

11:45:04

Euronext Dublin

20220317859649

81

40.05

EUR

11:48:01

Euronext Dublin

20220317868353

236

40.05

EUR

11:50:00

Euronext Dublin

20220317869633

195

40.05

EUR

11:50:00

Euronext Dublin

20220317869889

191

40.05

EUR

11:50:00

Euronext Dublin

20220317871169

211

40.05

EUR

11:50:00

Euronext Dublin

20220317871425

1

40.05

EUR

11:50:00

Euronext Dublin

20220317871681

135

40.04

EUR

11:51:02

Euronext Dublin

20220317877569

217

40.1

EUR

11:52:02

Euronext Dublin

20220317880385

134

40.09

EUR

11:53:00

Euronext Dublin

20220317881921

93

40.07

EUR

11:53:03

Euronext Dublin

20220317882689

50

40.06

EUR

11:54:00

Euronext Dublin

20220317884481

99

40.06

EUR

11:55:00

Euronext Dublin

20220317887553

88

40.06

EUR

11:55:00

Euronext Dublin

20220317887809

146

40.1

EUR

11:56:03

Euronext Dublin

20220317891393

137

40.13

EUR

11:58:05

Euronext Dublin

20220317896769

175

40.13

EUR

11:58:05

Euronext Dublin

20220317897537

32

40.13

EUR

11:58:05

Euronext Dublin

20220317897793

24

40.13

EUR

11:58:05

Euronext Dublin

20220317898049

49

40.1

EUR

11:59:03

Euronext Dublin

20220317899073

50

40.1

EUR

11:59:04

Euronext Dublin

20220317899841

50

40.05

EUR

12:00:00

Euronext Dublin

20220317913921

20

40.1

EUR

12:00:02

Euronext Dublin

20220317948481

29

40.1

EUR

12:00:02

Euronext Dublin

20220317948737

50

40.07

EUR

12:00:04

Euronext Dublin

20220317950529

27

40.13

EUR

12:01:03

Euronext Dublin

20220317955905

25

40.13

EUR

12:01:03

Euronext Dublin

20220317956161

17

40.13

EUR

12:01:03

Euronext Dublin

20220317956417

50

40.13

EUR

12:01:03

Euronext Dublin

20220317956673

49

40.1

EUR

12:02:00

Euronext Dublin

20220317957953

1

40.06

EUR

12:02:02

Euronext Dublin

20220317960769

49

40.06

EUR

12:02:02

Euronext Dublin

20220317961025

50

40.04

EUR

12:02:03

Euronext Dublin

20220317966913

25

40.03

EUR

12:02:05

Euronext Dublin

20220317969217

175

40.07

EUR

12:04:00

Euronext Dublin

20220317973825

31

40.07

EUR

12:04:02

Euronext Dublin

20220317976385

18

40.07

EUR

12:04:02

Euronext Dublin

20220317976641

83

40.07

EUR

12:04:02

Euronext Dublin

20220317977409

163

39.94

EUR

12:10:00

Euronext Dublin

20220317994817

1

39.94

EUR

12:10:00

Euronext Dublin

20220317995073

92

39.94

EUR

12:10:00

Euronext Dublin

20220317995329

6

39.94

EUR

12:10:00

Euronext Dublin

20220317995585

41

39.94

EUR

12:10:00

Euronext Dublin

20220317995841

3

39.94

EUR

12:10:00

Euronext Dublin

20220317996097

20

39.94

EUR

12:10:00

Euronext Dublin

20220317996353

55

39.94

EUR

12:10:00

Euronext Dublin

20220317996609

20

39.93

EUR

12:10:00

Euronext Dublin

20220317997633

101

39.95

EUR

12:11:03

Euronext Dublin

202203171005313

83

39.95

EUR

12:11:03

Euronext Dublin

202203171005825

76

39.95

EUR

12:11:03

Euronext Dublin

202203171006081

51

39.96

EUR

12:11:04

Euronext Dublin

202203171007873

28

39.94

EUR

12:12:00

Euronext Dublin

202203171009153

22

39.94

EUR

12:12:00

Euronext Dublin

202203171009409

175

39.95

EUR

12:13:00

Euronext Dublin

202203171014785

51

39.94

EUR

12:13:01

Euronext Dublin

202203171015553

183

39.94

EUR

12:14:03

Euronext Dublin

202203171017857

1

39.94

EUR

12:14:03

Euronext Dublin

202203171018369

26

39.92

EUR

12:14:05

Euronext Dublin

202203171019393

119

39.92

EUR

12:14:05

Euronext Dublin

202203171019649

38

39.93

EUR

12:16:01

Euronext Dublin

202203171021441

88

39.93

EUR

12:16:01

Euronext Dublin

202203171021697

200

39.95

EUR

12:17:04

Euronext Dublin

202203171024769

35

39.95

EUR

12:17:04

Euronext Dublin

202203171025025

114

39.95

EUR

12:17:04

Euronext Dublin

202203171025281

50

39.91

EUR

12:18:00

Euronext Dublin

202203171026817

97

39.91

EUR

12:18:05

Euronext Dublin

202203171027585

50

39.9

EUR

12:19:01

Euronext Dublin

202203171028609

128

39.86

EUR

12:20:04

Euronext Dublin

202203171030401

170

39.92

EUR

12:21:04

Euronext Dublin

202203171034753

50

39.9

EUR

12:21:05

Euronext Dublin

202203171035521

63

39.88

EUR

12:22:03

Euronext Dublin

202203171039105

51

39.87

EUR

12:23:00

Euronext Dublin

202203171040129

51

39.86

EUR

12:23:01

Euronext Dublin

202203171040897

39

39.87

EUR

12:23:04

Euronext Dublin

202203171042177

81

39.93

EUR

12:24:01

Euronext Dublin

202203171044481

90

39.91

EUR

12:24:05

Euronext Dublin

202203171045249

111

39.96

EUR

12:26:01

Euronext Dublin

202203171046529

104

39.92

EUR

12:27:01

Euronext Dublin

202203171048321

63

39.92

EUR

12:27:01

Euronext Dublin

202203171048577

55

39.9

EUR

12:28:00

Euronext Dublin

202203171049601

52

39.9

EUR

12:28:00

Euronext Dublin

202203171050113

92

39.9

EUR

12:28:04

Euronext Dublin

202203171050625

50

39.88

EUR

12:29:01

Euronext Dublin

202203171052161

125

39.94

EUR

12:31:02

Euronext Dublin

202203171058049

120

39.94

EUR

12:31:02

Euronext Dublin

202203171058561

124

39.93

EUR

12:31:04

Euronext Dublin

202203171059329

51

39.92

EUR

12:31:05

Euronext Dublin

202203171059841

50

39.88

EUR

12:32:00

Euronext Dublin

202203171061633

50

39.87

EUR

12:32:03

Euronext Dublin

202203171062145

50

39.85

EUR

12:32:04

Euronext Dublin

202203171064193

191

39.96

EUR

12:34:00

Euronext Dublin

202203171067777

93

39.96

EUR

12:36:03

Euronext Dublin

202203171072897

77

39.96

EUR

12:36:03

Euronext Dublin

202203171073153

116

39.95

EUR

12:37:00

Euronext Dublin

202203171074177

131

39.95

EUR

12:38:01

Euronext Dublin

202203171075713

80

39.96

EUR

12:38:01

Euronext Dublin

202203171075969

150

39.95

EUR

12:39:03

Euronext Dublin

202203171082881

34

39.95

EUR

12:39:03

Euronext Dublin

202203171083137

84

39.92

EUR

12:40:03

Euronext Dublin

202203171085697

59

39.92

EUR

12:40:03

Euronext Dublin

202203171086209

51

39.89

EUR

12:40:05

Euronext Dublin

202203171087745

12

39.91

EUR

12:41:02

Euronext Dublin

202203171091585

50

39.91

EUR

12:41:02

Euronext Dublin

202203171091841

9

39.91

EUR

12:42:01

Euronext Dublin

202203171093889

22

39.91

EUR

12:42:01

Euronext Dublin

202203171094145

97

39.91

EUR

12:42:01

Euronext Dublin

202203171094657

63

39.92

EUR

12:43:01

Euronext Dublin

202203171096449

29

39.92

EUR

12:43:01

Euronext Dublin

202203171096705

72

39.91

EUR

12:43:03

Euronext Dublin

202203171097473

44

39.92

EUR

12:45:05

Euronext Dublin

202203171101057

235

39.91

EUR

12:47:00

Euronext Dublin

202203171103617

31

39.92

EUR

12:47:02

Euronext Dublin

202203171104385

33

39.92

EUR

12:47:02

Euronext Dublin

202203171104641

20

39.92

EUR

12:47:02

Euronext Dublin

202203171104897

210

39.91

EUR

12:48:00

Euronext Dublin

202203171105409

116

39.91

EUR

12:48:00

Euronext Dublin

202203171106177

1

39.91

EUR

12:48:00

Euronext Dublin

202203171106433

2

39.91

EUR

12:48:00

Euronext Dublin

202203171106689

50

39.92

EUR

12:48:02

Euronext Dublin

202203171107969

210

39.94

EUR

12:50:00

Euronext Dublin

202203171113601

66

39.94

EUR

12:50:00

Euronext Dublin

202203171114881

38

39.93

EUR

12:50:03

Euronext Dublin

202203171115649

177

39.89

EUR

12:51:05

Euronext Dublin

202203171116417

84

39.9

EUR

12:51:05

Euronext Dublin

202203171116929

65

39.88

EUR

12:53:00

Euronext Dublin

202203171120257

110

39.91

EUR

12:53:05

Euronext Dublin

202203171123841

178

39.9

EUR

12:54:01

Euronext Dublin

202203171125121

61

39.9

EUR

12:54:01

Euronext Dublin

202203171125377

74

39.89

EUR

12:55:00

Euronext Dublin

202203171125889

166

39.9

EUR

12:56:03

Euronext Dublin

202203171127681

127

39.9

EUR

12:56:03

Euronext Dublin

202203171128193

61

39.91

EUR

12:57:00

Euronext Dublin

202203171130753

54

39.91

EUR

12:57:00

Euronext Dublin

202203171131265

50

39.92

EUR

12:57:02

Euronext Dublin

202203171134081

98

39.94

EUR

12:58:00

Euronext Dublin

202203171136129

51

39.96

EUR

12:59:01

Euronext Dublin

202203171140225

50

39.95

EUR

12:59:03

Euronext Dublin

202203171140737

64

39.94

EUR

13:03:00

Euronext Dublin

202203171148673

199

39.94

EUR

13:03:01

Euronext Dublin

202203171150209

51

40.04

EUR

13:28:05

Euronext Dublin

202203171256961

189

40.03

EUR

13:29:05

Euronext Dublin

202203171259777

69

40.03

EUR

13:29:05

Euronext Dublin

202203171260033

55

39.96

EUR

13:30:00

Euronext Dublin

202203171262593

104

39.91

EUR

13:30:02

Euronext Dublin

202203171264897

84

39.87

EUR

13:30:03

Euronext Dublin

202203171270529

96

39.85

EUR

13:30:04

Euronext Dublin

202203171279745

84

39.89

EUR

13:31:00

Euronext Dublin

202203171291777

217

39.89

EUR

13:31:02

Euronext Dublin

202203171297409

163

39.91

EUR

13:31:02

Euronext Dublin

202203171297665

137

39.91

EUR

13:31:02

Euronext Dublin

202203171297921

69

39.91

EUR

13:31:02

Euronext Dublin

202203171298177

483

39.91

EUR

13:31:02

Euronext Dublin

202203171298433

91

39.91

EUR

13:31:02

Euronext Dublin

202203171298689

74

39.91

EUR

13:31:02

Euronext Dublin

202203171298945

92

39.91

EUR

13:31:02

Euronext Dublin

202203171299201

250

39.91

EUR

13:31:02

Euronext Dublin

202203171299457

284

39.91

EUR

13:31:02

Euronext Dublin

202203171299713

216

39.91

EUR

13:31:02

Euronext Dublin

202203171299969

424

39.91

EUR

13:31:02

Euronext Dublin

202203171300225

159

39.97

EUR

13:32:00

Euronext Dublin

202203171306881

81

39.97

EUR

13:32:00

Euronext Dublin

202203171307137

55

39.9

EUR

13:32:01

Euronext Dublin

202203171310977

92

39.91

EUR

13:32:03

Euronext Dublin

202203171313281

9

39.94

EUR

13:33:02

Euronext Dublin

202203171321985

40

39.94

EUR

13:33:04

Euronext Dublin

202203171324033

155

39.94

EUR

13:33:04

Euronext Dublin

202203171324289

60

39.94

EUR

13:33:04

Euronext Dublin

202203171324545

114

39.95

EUR

13:34:00

Euronext Dublin

202203171327105

36

39.95

EUR

13:34:00

Euronext Dublin

202203171327361

6

39.95

EUR

13:34:00

Euronext Dublin

202203171327617

138

39.95

EUR

13:34:00

Euronext Dublin

202203171327873

90

39.99

EUR

13:34:03

Euronext Dublin

202203171329153

28

39.99

EUR

13:34:03

Euronext Dublin

202203171329409

101

39.98

EUR

13:34:04

Euronext Dublin

202203171330177

198

40

EUR

13:35:01

Euronext Dublin

202203171332737

54

39.97

EUR

13:35:02

Euronext Dublin

202203171334785

50

39.95

EUR

13:35:03

Euronext Dublin

202203171336065

61

39.98

EUR

13:36:00

Euronext Dublin

202203171337857

54

39.96

EUR

13:36:00

Euronext Dublin

202203171338369

52

39.94

EUR

13:36:01

Euronext Dublin

202203171338625

19

39.92

EUR

13:36:02

Euronext Dublin

202203171339905

32

39.92

EUR

13:36:02

Euronext Dublin

202203171340161

96

39.9

EUR

13:37:00

Euronext Dublin

202203171343233

52

39.93

EUR

13:37:01

Euronext Dublin

202203171345281

107

39.88

EUR

13:37:04

Euronext Dublin

202203171349121

41

39.87

EUR

13:37:05

Euronext Dublin

202203171349633

51

39.85

EUR

13:38:00

Euronext Dublin

202203171349889

178

39.93

EUR

13:39:00

Euronext Dublin

202203171354497

59

39.97

EUR

13:39:00

Euronext Dublin

202203171370881

195

40.03

EUR

13:40:01

Euronext Dublin

202203171376769

96

40.02

EUR

13:40:04

Euronext Dublin

202203171379841

72

40.02

EUR

13:40:04

Euronext Dublin

202203171380353

52

40

EUR

13:41:00

Euronext Dublin

202203171381633

26

40

EUR

13:41:03

Euronext Dublin

202203171382401

70

40

EUR

13:41:03

Euronext Dublin

202203171382913

51

40

EUR

13:41:03

Euronext Dublin

202203171384193

96

40

EUR

13:42:00

Euronext Dublin

202203171385217

52

40

EUR

13:42:00

Euronext Dublin

202203171385729

231

40.02

EUR

13:43:02

Euronext Dublin

202203171390849

84

40.02

EUR

13:43:02

Euronext Dublin

202203171391361

84

40

EUR

13:44:01

Euronext Dublin

202203171392897

43

40

EUR

13:44:01

Euronext Dublin

202203171393153

25

40

EUR

13:44:01

Euronext Dublin

202203171393409

88

39.99

EUR

13:44:04

Euronext Dublin

202203171395457

59

40.08

EUR

13:45:03

Euronext Dublin

202203171405697

129

40.13

EUR

13:46:01

Euronext Dublin

202203171413121

88

40.13

EUR

13:46:01

Euronext Dublin

202203171413633

38

40.13

EUR

13:46:01

Euronext Dublin

202203171413889

21

40.13

EUR

13:46:01

Euronext Dublin

202203171414145

29

40.07

EUR

13:46:02

Euronext Dublin

202203171427713

49

40.13

EUR

13:46:03

Euronext Dublin

202203171443329

35

40.08

EUR

13:46:05

Euronext Dublin

202203171454849

50

40.06

EUR

13:47:02

Euronext Dublin

202203171457409

50

40.06

EUR

13:47:02

Euronext Dublin

202203171458945

49

40.04

EUR

13:47:04

Euronext Dublin

202203171460481

102

40.06

EUR

13:48:03

Euronext Dublin

202203171462529

50

40.05

EUR

13:48:03

Euronext Dublin

202203171464065

117

40.03

EUR

13:49:01

Euronext Dublin

202203171466369

52

40

EUR

13:49:03

Euronext Dublin

202203171469185

59

39.97

EUR

13:50:03

Euronext Dublin

202203171473025

240

40.04

EUR

13:52:01

Euronext Dublin

202203171479169

175

40.04

EUR

13:52:01

Euronext Dublin

202203171479937

134

40.02

EUR

13:53:02

Euronext Dublin

202203171482497

78

40.01

EUR

13:53:02

Euronext Dublin

202203171483009

52

39.97

EUR

13:53:04

Euronext Dublin

202203171484289

25

39.94

EUR

13:53:05

Euronext Dublin

202203171486081

26

39.94

EUR

13:53:05

Euronext Dublin

202203171486337

52

39.92

EUR

13:54:01

Euronext Dublin

202203171487361

115

39.91

EUR

13:54:05

Euronext Dublin

202203171488129

52

39.94

EUR

13:55:00

Euronext Dublin

202203171491457

155

39.97

EUR

13:55:04

Euronext Dublin

202203171495041

29

39.97

EUR

13:55:04

Euronext Dublin

202203171495297

77

39.97

EUR

13:55:05

Euronext Dublin

202203171495553

142

39.94

EUR

13:57:00

Euronext Dublin

202203171497345

85

39.94

EUR

13:57:00

Euronext Dublin

202203171497601

50

39.92

EUR

13:57:01

Euronext Dublin

202203171498369

79

39.93

EUR

13:57:04

Euronext Dublin

202203171499905

96

40.03

EUR

13:57:05

Euronext Dublin

202203171511681

30

39.99

EUR

13:58:00

Euronext Dublin

202203171516545

20

39.99

EUR

13:58:00

Euronext Dublin

202203171516801

62

40.01

EUR

13:58:05

Euronext Dublin

202203171519873

88

40.01

EUR

13:58:05

Euronext Dublin

202203171520129

95

40.04

EUR

14:00:02

Euronext Dublin

202203171522689

163

40.04

EUR

14:00:02

Euronext Dublin

202203171523201

122

40.04

EUR

14:00:02

Euronext Dublin

202203171523457

93

40.06

EUR

14:01:01

Euronext Dublin

202203171525761

50

40.06

EUR

14:01:01

Euronext Dublin

202203171526273

122

40.07

EUR

14:02:03

Euronext Dublin

202203171531393

97

40.07

EUR

14:02:03

Euronext Dublin

202203171531649

49

40.05

EUR

14:03:00

Euronext Dublin

202203171533441

173

40.06

EUR

14:04:00

Euronext Dublin

202203171535233

96

40.04

EUR

14:04:03

Euronext Dublin

202203171539585

49

40.04

EUR

14:04:05

Euronext Dublin

202203171543169

49

40.04

EUR

14:05:00

Euronext Dublin

202203171543937

135

40.07

EUR

14:06:01

Euronext Dublin

202203171546753

104

40.06

EUR

14:06:04

Euronext Dublin

202203171547265

125

40.07

EUR

14:07:01

Euronext Dublin

202203171549569

78

40.07

EUR

14:07:01

Euronext Dublin

202203171549825

72

40.07

EUR

14:07:04

Euronext Dublin

202203171551617

94

40.09

EUR

14:08:00

Euronext Dublin

202203171554945

72

40.05

EUR

14:08:02

Euronext Dublin

202203171555969

168

40.09

EUR

14:09:04

Euronext Dublin

202203171563649

34

40.08

EUR

14:10:05

Euronext Dublin

202203171566721

8

40.08

EUR

14:11:00

Euronext Dublin

202203171566977

325

40.09

EUR

14:11:01

Euronext Dublin

202203171567745

78

40.09

EUR

14:11:01

Euronext Dublin

202203171568001

35

40.09

EUR

14:11:01

Euronext Dublin

202203171568257

50

40.08

EUR

14:11:03

Euronext Dublin

202203171569537

50

40.05

EUR

14:11:04

Euronext Dublin

202203171572353

39

40.03

EUR

14:11:05

Euronext Dublin

202203171576449

50

40.02

EUR

14:12:00

Euronext Dublin

202203171577217

51

39.98

EUR

14:12:03

Euronext Dublin

202203171582593

131

39.98

EUR

14:12:05

Euronext Dublin

202203171585153

126

40.06

EUR

14:14:00

Euronext Dublin

202203171595393

126

40.06

EUR

14:14:00

Euronext Dublin

202203171596417

32

40.03

EUR

14:14:01

Euronext Dublin

202203171596929

57

39.99

EUR

14:14:03

Euronext Dublin

202203171597953

50

39.96

EUR

14:14:04

Euronext Dublin

202203171599745

238

40

EUR

14:16:03

Euronext Dublin

202203171616385

160

39.99

EUR

14:16:04

Euronext Dublin

202203171617665

148

39.99

EUR

14:16:04

Euronext Dublin

202203171617921

115

39.94

EUR

14:17:01

Euronext Dublin

202203171620225

298

40

EUR

14:18:03

Euronext Dublin

202203171626625

55

40

EUR

14:18:03

Euronext Dublin

202203171627137

57

39.98

EUR

14:19:00

Euronext Dublin

202203171627905

101

39.98

EUR

14:19:00

Euronext Dublin

202203171628161

53

39.96

EUR

14:19:01

Euronext Dublin

202203171630721

53

39.95

EUR

14:19:02

Euronext Dublin

202203171635073

207

39.99

EUR

14:20:01

Euronext Dublin

202203171644033

16

39.99

EUR

14:20:03

Euronext Dublin

202203171647361

35

39.99

EUR

14:20:03

Euronext Dublin

202203171647617

169

40.03

EUR

14:22:00

Euronext Dublin

202203171657857

139

40.03

EUR

14:22:00

Euronext Dublin

202203171658113

52

40.02

EUR

14:22:01

Euronext Dublin

202203171658625

65

40.04

EUR

14:22:04

Euronext Dublin

202203171662209

97

40.02

EUR

14:23:01

Euronext Dublin

202203171662721

151

40.03

EUR

14:24:02

Euronext Dublin

202203171664257

191

40.06

EUR

14:25:01

Euronext Dublin

202203171668353

166

40.07

EUR

14:25:04

Euronext Dublin

202203171671937

61

40.08

EUR

14:25:04

Euronext Dublin

202203171672193

64

40.04

EUR

14:26:00

Euronext Dublin

202203171673985

96

40.06

EUR

14:26:02

Euronext Dublin

202203171676545

49

40.03

EUR

14:26:04

Euronext Dublin

202203171679873

168

40.07

EUR

14:28:00

Euronext Dublin

202203171687041

49

40.1

EUR

14:28:05

Euronext Dublin

202203171698305

237

40.12

EUR

14:29:02

Euronext Dublin

202203171702401

137

40.12

EUR

14:29:02

Euronext Dublin

202203171702913

34

40.12

EUR

14:29:02

Euronext Dublin

202203171703169

50

40.08

EUR

14:29:03

Euronext Dublin

202203171704705

283

40.08

EUR

14:30:04

Euronext Dublin

202203171709569

137

40.08

EUR

14:30:04

Euronext Dublin

202203171710081

52

40.06

EUR

14:30:05

Euronext Dublin

202203171711105

211

40.05

EUR

14:31:03

Euronext Dublin

202203171715713

99

40.05

EUR

14:31:03

Euronext Dublin

202203171715969

13

40.04

EUR

14:32:01

Euronext Dublin

202203171723905

187

40.04

EUR

14:32:01

Euronext Dublin

202203171724161

56

40.04

EUR

14:32:01

Euronext Dublin

202203171724417

61

40.04

EUR

14:32:02

Euronext Dublin

202203171725697

52

40.03

EUR

14:32:02

Euronext Dublin

202203171726721

214

40.08

EUR

14:33:00

Euronext Dublin

202203171740801

52

40.08

EUR

14:33:00

Euronext Dublin

202203171741825

98

40.11

EUR

14:33:04

Euronext Dublin

202203171744897

47

40.11

EUR

14:33:04

Euronext Dublin

202203171745153

143

40.11

EUR

14:33:04

Euronext Dublin

202203171745921

162

40.16

EUR

14:34:04

Euronext Dublin

202203171750529

67

40.16

EUR

14:34:04

Euronext Dublin

202203171750785

123

40.15

EUR

14:34:04

Euronext Dublin

202203171751041

67

40.14

EUR

14:34:05

Euronext Dublin

202203171752577

52

40.12

EUR

14:34:05

Euronext Dublin

202203171753857

42

40.14

EUR

14:35:01

Euronext Dublin

202203171758721

60

40.14

EUR

14:35:01

Euronext Dublin

202203171758977

51

40.12

EUR

14:35:01

Euronext Dublin

202203171763329

50

40.1

EUR

14:35:03

Euronext Dublin

202203171764353

51

40.09

EUR

14:35:03

Euronext Dublin

202203171765377

196

40.12

EUR

14:36:01

Euronext Dublin

202203171768449

76

40.12

EUR

14:36:01

Euronext Dublin

202203171768961

50

40.11

EUR

14:36:03

Euronext Dublin

202203171769729

51

40.11

EUR

14:36:03

Euronext Dublin

202203171770241

145

40.14

EUR

14:37:00

Euronext Dublin

202203171776129

70

40.14

EUR

14:37:00

Euronext Dublin

202203171776641

144

40.13

EUR

14:37:03

Euronext Dublin

202203171778433

100

40.13

EUR

14:38:02

Euronext Dublin

202203171783297

40

40.13

EUR

14:38:02

Euronext Dublin

202203171783809

135

40.13

EUR

14:38:02

Euronext Dublin

202203171784065

62

40.13

EUR

14:38:02

Euronext Dublin

202203171784833

153

40.12

EUR

14:38:05

Euronext Dublin

202203171787137

100

40.11

EUR

14:39:00

Euronext Dublin

202203171792001

95

40.12

EUR

14:39:02

Euronext Dublin

202203171793281

196

40.13

EUR

14:40:00

Euronext Dublin

202203171798401

100

40.13

EUR

14:40:00

Euronext Dublin

202203171798657

99

40.11

EUR

14:40:02

Euronext Dublin

202203171802241

310

40.12

EUR

14:41:02

Euronext Dublin

202203171812481

82

40.12

EUR

14:41:02

Euronext Dublin

202203171812737

53

40.11

EUR

14:41:03

Euronext Dublin

202203171818881

99

40.11

EUR

14:42:00

Euronext Dublin

202203171820161

100

40.08

EUR

14:42:02

Euronext Dublin

202203171827329

58

40.08

EUR

14:42:02

Euronext Dublin

202203171827585

145

40.1

EUR

14:43:00

Euronext Dublin

202203171836801

101

40.1

EUR

14:43:00

Euronext Dublin

202203171837313

99

40.09

EUR

14:43:02

Euronext Dublin

202203171838849

59

40.09

EUR

14:43:02

Euronext Dublin

202203171839105

99

40.08

EUR

14:43:05

Euronext Dublin

202203171841665

65

40.09

EUR

14:44:00

Euronext Dublin

202203171844225

298

40.11

EUR

14:45:00

Euronext Dublin

202203171856001

120

40.11

EUR

14:45:01

Euronext Dublin

202203171862657

50

40.11

EUR

14:45:01

Euronext Dublin

202203171863425

57

40.09

EUR

14:45:02

Euronext Dublin

202203171863681

200

40.12

EUR

14:46:01

Euronext Dublin

202203171867265

119

40.12

EUR

14:46:01

Euronext Dublin

202203171867521

51

40.11

EUR

14:46:02

Euronext Dublin

202203171868289

50

40.06

EUR

14:46:03

Euronext Dublin

202203171870081

92

40.06

EUR

14:46:05

Euronext Dublin

202203171873665

52

40.05

EUR

14:46:05

Euronext Dublin

202203171875713

50

40.05

EUR

14:47:00

Euronext Dublin

202203171877505

218

40.01

EUR

14:47:05

Euronext Dublin

202203171881345

1

40.01

EUR

14:47:05

Euronext Dublin

202203171881601

125

40.01

EUR

14:47:05

Euronext Dublin

202203171881857

51

40

EUR

14:48:01

Euronext Dublin

202203171883393

50

39.99

EUR

14:48:01

Euronext Dublin

202203171885185

59

39.98

EUR

14:48:02

Euronext Dublin

202203171890817

1

39.98

EUR

14:48:02

Euronext Dublin

202203171891073

158

39.95

EUR

14:49:00

Euronext Dublin

202203171894657

114

39.95

EUR

14:49:00

Euronext Dublin

202203171898497

50

40.01

EUR

14:49:02

Euronext Dublin

202203171922305

50

40

EUR

14:49:02

Euronext Dublin

202203171925121

51

40

EUR

14:49:03

Euronext Dublin

202203171930241

144

40.01

EUR

14:49:05

Euronext Dublin

202203171934849

50

40

EUR

14:50:00

Euronext Dublin

202203171941249

69

40

EUR

14:50:02

Euronext Dublin

202203171943041

94

40.01

EUR

14:50:04

Euronext Dublin

202203171949953

75

40.01

EUR

14:50:04

Euronext Dublin

202203171950209

74

40.01

EUR

14:51:00

Euronext Dublin

202203171956609

51

40.01

EUR

14:51:00

Euronext Dublin

202203171956865

50

40

EUR

14:51:01

Euronext Dublin

202203171957633

101

40.02

EUR

14:51:03

Euronext Dublin

202203171960961

56

40.02

EUR

14:51:03

Euronext Dublin

202203171961473

70

39.96

EUR

14:51:05

Euronext Dublin

202203171964033

30

39.96

EUR

14:51:05

Euronext Dublin

202203171964289

51

40

EUR

14:52:00

Euronext Dublin

202203171967617

48

39.99

EUR

14:52:00

Euronext Dublin

202203171968897

96

39.98

EUR

14:52:02

Euronext Dublin

202203171969153

188

39.97

EUR

14:52:05

Euronext Dublin

202203171971457

351

39.97

EUR

14:54:00

Euronext Dublin

202203171980161

119

39.95

EUR

14:54:00

Euronext Dublin

202203171981441

50

39.95

EUR

14:54:01

Euronext Dublin

202203171982465

138

39.98

EUR

14:54:04

Euronext Dublin

202203171987073

153

40.01

EUR

14:56:00

Euronext Dublin

202203171994497

318

40.02

EUR

14:56:01

Euronext Dublin

202203171997313

1

40.02

EUR

14:56:01

Euronext Dublin

202203171997569

91

40.02

EUR

14:56:05

Euronext Dublin

202203171998593

87

40.02

EUR

14:56:05

Euronext Dublin

202203171998849

116

40.02

EUR

14:56:05

Euronext Dublin

202203171999617

52

40.01

EUR

14:57:00

Euronext Dublin

202203172000897

15

40

EUR

14:57:01

Euronext Dublin

202203172005505

56

40

EUR

14:57:02

Euronext Dublin

202203172006017

56

40.02

EUR

14:58:00

Euronext Dublin

202203172012673

261

40.01

EUR

14:58:01

Euronext Dublin

202203172013441

50

40

EUR

14:58:01

Euronext Dublin

202203172014465

185

40.02

EUR

14:58:05

Euronext Dublin

202203172017281

1

40.02

EUR

14:58:05

Euronext Dublin

202203172018817

45

40.02

EUR

14:58:05

Euronext Dublin

202203172019073

47

40.05

EUR

14:59:01

Euronext Dublin

202203172030337

48

40.05

EUR

14:59:01

Euronext Dublin

202203172030593

50

40.05

EUR

14:59:02

Euronext Dublin

202203172033921

51

40.05

EUR

14:59:03

Euronext Dublin

202203172046209

170

40.06

EUR

15:00:04

Euronext Dublin

202203172060545

82

40.05

EUR

15:00:05

Euronext Dublin

202203172061057

88

40.05

EUR

15:00:05

Euronext Dublin

202203172064129

108

40.05

EUR

15:00:05

Euronext Dublin

202203172064385

52

40.04

EUR

15:01:00

Euronext Dublin

202203172065665

52

40.04

EUR

15:01:01

Euronext Dublin

202203172069249

86

40.03

EUR

15:01:02

Euronext Dublin

202203172081793

52

40.01

EUR

15:01:03

Euronext Dublin

202203172083329

51

40.01

EUR

15:01:05

Euronext Dublin

202203172086657

97

40.03

EUR

15:02:00

Euronext Dublin

202203172091777

98

40.01

EUR

15:02:02

Euronext Dublin

202203172092801

97

40

EUR

15:02:04

Euronext Dublin

202203172094337

58

40

EUR

15:02:04

Euronext Dublin

202203172094849

97

40

EUR

15:03:00

Euronext Dublin

202203172099969

52

39.99

EUR

15:03:01

Euronext Dublin

202203172103553

121

40.03

EUR

15:03:05

Euronext Dublin

202203172108417

142

40.03

EUR

15:03:05

Euronext Dublin

202203172108673

52

40.01

EUR

15:04:00

Euronext Dublin

202203172110465

100

40.01

EUR

15:04:05

Euronext Dublin

202203172117633

72

40.01

EUR

15:04:05

Euronext Dublin

202203172117889

97

40.01

EUR

15:04:05

Euronext Dublin

202203172119169

52

40.03

EUR

15:05:00

Euronext Dublin

202203172132225

93

40.03

EUR

15:05:01

Euronext Dublin

202203172133761

88

40.05

EUR

15:05:03

Euronext Dublin

202203172138881

99

40.04

EUR

15:06:00

Euronext Dublin

202203172142465

49

40.03

EUR

15:06:00

Euronext Dublin

202203172143745

99

40.04

EUR

15:06:03

Euronext Dublin

202203172146305

143

40.04

EUR

15:06:05

Euronext Dublin

202203172149377

55

40.04

EUR

15:06:05

Euronext Dublin

202203172150145

49

40.02

EUR

15:07:00

Euronext Dublin

202203172151425

129

40.03

EUR

15:08:00

Euronext Dublin

202203172162689

89

40.03

EUR

15:08:00

Euronext Dublin

202203172162945

122

40.04

EUR

15:08:00

Euronext Dublin

202203172163457

175

40.06

EUR

15:08:02

Euronext Dublin

202203172166785

64

40.06

EUR

15:08:02

Euronext Dublin

202203172167041

120

40.06

EUR

15:08:02

Euronext Dublin

202203172169345

114

40.07

EUR

15:09:03

Euronext Dublin

202203172180097

50

40.07

EUR

15:09:04

Euronext Dublin

202203172180609

92

40.07

EUR

15:10:00

Euronext Dublin

202203172181121

52

40.06

EUR

15:10:00

Euronext Dublin

202203172182401

54

40.05

EUR

15:10:01

Euronext Dublin

202203172185217

100

40.03

EUR

15:10:03

Euronext Dublin

202203172185985

112

40.06

EUR

15:11:00

Euronext Dublin

202203172190593

65

40.06

EUR

15:11:00

Euronext Dublin

202203172192641

53

40.05

EUR

15:11:01

Euronext Dublin

202203172195201

154

40.03

EUR

15:11:05

Euronext Dublin

202203172195969

1

40.03

EUR

15:11:05

Euronext Dublin

202203172196481

129

40.02

EUR

15:12:00

Euronext Dublin

202203172198273

101

40.01

EUR

15:12:01

Euronext Dublin

202203172199553

100

40.01

EUR

15:12:04

Euronext Dublin

202203172202369

59

40.01

EUR

15:12:04

Euronext Dublin

202203172203137

101

39.99

EUR

15:13:00

Euronext Dublin

202203172207233

137

40.02

EUR

15:13:03

Euronext Dublin

202203172210305

58

40.02

EUR

15:13:03

Euronext Dublin

202203172210817

76

40.02

EUR

15:13:05

Euronext Dublin

202203172215937

100

40

EUR

15:14:01

Euronext Dublin

202203172223361

66

40

EUR

15:14:01

Euronext Dublin

202203172223617

124

40

EUR

15:14:03

Euronext Dublin

202203172226433

69

39.96

EUR

15:14:05

Euronext Dublin

202203172227201

55

39.97

EUR

15:14:05

Euronext Dublin

202203172227457

116

39.99

EUR

15:15:04

Euronext Dublin

202203172233345

101

40

EUR

15:16:00

Euronext Dublin

202203172240769

52

40.02

EUR

15:16:00

Euronext Dublin

202203172241025

55

40.02

EUR

15:16:00

Euronext Dublin

202203172241281

53

40.01

EUR

15:16:02

Euronext Dublin

202203172242561

100

40

EUR

15:16:05

Euronext Dublin

202203172243073

56

40

EUR

15:16:05

Euronext Dublin

202203172243585

140

39.98

EUR

15:17:03

Euronext Dublin

202203172251009

52

40

EUR

15:17:04

Euronext Dublin

202203172253313

52

39.97

EUR

15:18:00

Euronext Dublin

202203172256129

140

39.99

EUR

15:18:04

Euronext Dublin

202203172264577

56

39.99

EUR

15:18:04

Euronext Dublin

202203172266113

105

39.97

EUR

15:19:01

Euronext Dublin

202203172268673

70

39.97

EUR

15:19:01

Euronext Dublin

202203172268929

35

39.96

EUR

15:19:03

Euronext Dublin

202203172269185

52

39.96

EUR

15:19:03

Euronext Dublin

202203172269441

49

39.97

EUR

15:19:05

Euronext Dublin

202203172271489

113

39.97

EUR

15:26:03

Euronext Dublin

202203172324225

70

39.97

EUR

15:26:03

Euronext Dublin

202203172324481

120

39.96

EUR

15:26:03

Euronext Dublin

202203172324993

100

39.96

EUR

15:26:03

Euronext Dublin

202203172325249

88

39.95

EUR

15:27:00

Euronext Dublin

202203172333953

52

39.95

EUR

15:27:00

Euronext Dublin

202203172335489

206

39.97

EUR

15:27:03

Euronext Dublin

202203172344705

104

39.95

EUR

15:28:00

Euronext Dublin

202203172345729

37

39.95

EUR

15:28:04

Euronext Dublin

202203172358273

189

39.94

EUR

15:28:05

Euronext Dublin

202203172359809

12

39.94

EUR

15:28:05

Euronext Dublin

202203172361089

94

39.94

EUR

15:28:05

Euronext Dublin

202203172361345

100

39.96

EUR

15:29:04

Euronext Dublin

202203172364161

34

39.96

EUR

15:29:04

Euronext Dublin

202203172364417

13

39.96

EUR

15:29:04

Euronext Dublin

202203172364673

40

39.96

EUR

15:29:05

Euronext Dublin

202203172364929

1

39.96

EUR

15:29:05

Euronext Dublin

202203172365185

143

39.95

EUR

15:30:00

Euronext Dublin

202203172366721

80

39.96

EUR

15:30:00

Euronext Dublin

202203172366977

19

39.94

EUR

15:30:01

Euronext Dublin

202203172367745

31

39.94

EUR

15:30:01

Euronext Dublin

202203172368001

119

39.97

EUR

15:31:00

Euronext Dublin

202203172373633

108

40.07

EUR

15:39:03

Euronext Dublin

202203172426369

49

40.07

EUR

15:39:03

Euronext Dublin

202203172426881

49

40.07

EUR

15:39:05

Euronext Dublin

202203172427137

87

40.09

EUR

15:39:05

Euronext Dublin

202203172429441

55

40.08

EUR

15:39:05

Euronext Dublin

202203172430209

31

40.07

EUR

15:40:00

Euronext Dublin

202203172430721

21

40.07

EUR

15:40:00

Euronext Dublin

202203172430977

93

40.09

EUR

15:40:01

Euronext Dublin

202203172434049

55

40.06

EUR

15:40:02

Euronext Dublin

202203172435073

84

40.08

EUR

15:40:05

Euronext Dublin

202203172439169

235

40.07

EUR

15:41:00

Euronext Dublin

202203172440961

30

40.09

EUR

15:41:03

Euronext Dublin

202203172442241

121

40.09

EUR

15:41:04

Euronext Dublin

202203172442753

35

40.1

EUR

15:42:00

Euronext Dublin

202203172444801

55

40.1

EUR

15:42:02

Euronext Dublin

202203172445057

268

40.09

EUR

15:42:02

Euronext Dublin

202203172445313

55

40.09

EUR

15:42:02

Euronext Dublin

202203172446593

163

40.11

EUR

15:42:05

Euronext Dublin

202203172452993

102

40.12

EUR

15:43:01

Euronext Dublin

202203172454529

68

40.11

EUR

15:43:02

Euronext Dublin

202203172456065

55

40.11

EUR

15:43:02

Euronext Dublin

202203172457601

197

40.12

EUR

15:43:05

Euronext Dublin

202203172460929

61

40.11

EUR

15:44:00

Euronext Dublin

202203172468865

54

40.12

EUR

15:44:01

Euronext Dublin

202203172474753

55

40.11

EUR

15:44:02

Euronext Dublin

202203172477313

355

40.1

EUR

15:45:01

Euronext Dublin

202203172479105

58

40.1

EUR

15:45:02

Euronext Dublin

202203172479361

148

40.06

EUR

15:45:04

Euronext Dublin

202203172480129

3

40.05

EUR

15:46:00

Euronext Dublin

202203172483201

108

40.04

EUR

15:46:01

Euronext Dublin

202203172483713

16

40.03

EUR

15:46:01

Euronext Dublin

202203172484481

10

40.04

EUR

15:46:02

Euronext Dublin

202203172485505

9

40.04

EUR

15:46:02

Euronext Dublin

202203172485761

21

40.04

EUR

15:46:02

Euronext Dublin

202203172486017

56

40.03

EUR

15:46:02

Euronext Dublin

202203172486273

115

40.03

EUR

15:46:04

Euronext Dublin

202203172488321

4

40.04

EUR

15:47:00

Euronext Dublin

202203172490625

222

40.04

EUR

15:47:00

Euronext Dublin

202203172490881

90

40.04

EUR

15:47:00

Euronext Dublin

202203172491393

82

39.99

EUR

15:47:05

Euronext Dublin

202203172497793

65

40

EUR

15:48:00

Euronext Dublin

202203172502913

150

40

EUR

15:48:01

Euronext Dublin

202203172503425

59

40

EUR

15:48:01

Euronext Dublin

202203172503937

118

40

EUR

15:48:01

Euronext Dublin

202203172504193

16

40

EUR

15:48:01

Euronext Dublin

202203172504449

3

40.02

EUR

15:48:04

Euronext Dublin

202203172507777

24

40.02

EUR

15:48:04

Euronext Dublin

202203172508033

79

40.04

EUR

15:49:00

Euronext Dublin

202203172509057

222

40.02

EUR

15:49:01

Euronext Dublin

202203172509825

103

40.01

EUR

15:49:01

Euronext Dublin

202203172510849

90

40.02

EUR

15:49:03

Euronext Dublin

202203172512385

11

40.02

EUR

15:49:03

Euronext Dublin

202203172512641

62

40.02

EUR

15:49:03

Euronext Dublin

202203172512897

1

40.02

EUR

15:49:03

Euronext Dublin

202203172513153

3

40.02

EUR

15:49:03

Euronext Dublin

202203172513409

56

40.02

EUR

15:49:04

Euronext Dublin

202203172513921

104

40

EUR

15:49:05

Euronext Dublin

202203172515201

103

40

EUR

15:50:02

Euronext Dublin

202203172519809

69

40

EUR

15:50:02

Euronext Dublin

202203172520065

16

40.01

EUR

15:50:02

Euronext Dublin

202203172520321

15

40.01

EUR

15:50:02

Euronext Dublin

202203172520577

10

39.99

EUR

15:50:03

Euronext Dublin

202203172521857

7

39.99

EUR

15:50:03

Euronext Dublin

202203172522113

4

39.97

EUR

15:51:00

Euronext Dublin

202203172523137

282

39.97

EUR

15:51:00

Euronext Dublin

202203172523393

150

40

EUR

15:52:01

Euronext Dublin

202203172527233

51

40

EUR

15:52:01

Euronext Dublin

202203172527489

84

39.98

EUR

15:52:02

Euronext Dublin

202203172528769

98

39.98

EUR

15:52:02

Euronext Dublin

202203172529025

151

39.99

EUR

15:52:02

Euronext Dublin

202203172529281

128

39.97

EUR

15:52:04

Euronext Dublin

202203172530049

12

40

EUR

15:53:00

Euronext Dublin

202203172532097

166

39.99

EUR

15:53:00

Euronext Dublin

202203172533121

53

40.03

EUR

15:53:01

Euronext Dublin

202203172536961

46

40.03

EUR

15:53:01

Euronext Dublin

202203172537217

12

40.03

EUR

15:53:02

Euronext Dublin

202203172538241

52

40.03

EUR

15:53:02

Euronext Dublin

202203172538753

100

40

EUR

15:53:05

Euronext Dublin

202203172540033

557

40.03

EUR

15:55:03

Euronext Dublin

202203172544641

201

40.03

EUR

15:55:03

Euronext Dublin

202203172544897

1

40.03

EUR

15:55:03

Euronext Dublin

202203172545153

50

40.03

EUR

15:55:03

Euronext Dublin

202203172545409

17

40.03

EUR

15:55:03

Euronext Dublin

202203172545665

94

40.01

EUR

15:55:04

Euronext Dublin

202203172547969

52

40

EUR

15:56:01

Euronext Dublin

202203172549761

178

40

EUR

15:56:01

Euronext Dublin

202203172550017

171

40.03

EUR

15:56:02

Euronext Dublin

202203172555393

186

40.03

EUR

15:57:02

Euronext Dublin

202203172560257

123

40.03

EUR

15:57:02

Euronext Dublin

202203172560513

186

40.03

EUR

15:57:02

Euronext Dublin

202203172560769

130

40.06

EUR

15:58:01

Euronext Dublin

202203172564353

263

40.05

EUR

15:58:01

Euronext Dublin

202203172564865

94

40.04

EUR

15:58:02

Euronext Dublin

202203172566657

67

40.07

EUR

15:59:00

Euronext Dublin

202203172573057

112

40.07

EUR

15:59:01

Euronext Dublin

202203172573569

64

40.06

EUR

15:59:01

Euronext Dublin

202203172574593

164

40.06

EUR

15:59:01

Euronext Dublin

202203172574849

2

40.06

EUR

15:59:01

Euronext Dublin

202203172575105

86

40.06

EUR

15:59:02

Euronext Dublin

202203172577921

196

40.04

EUR

15:59:04

Euronext Dublin

202203172580481

175

40.05

EUR

16:00:04

Euronext Dublin

202203172585345

133

40.05

EUR

16:00:04

Euronext Dublin

202203172585601

72

40.05

EUR

16:00:04

Euronext Dublin

202203172585857

148

40.06

EUR

16:01:01

Euronext Dublin

202203172589185

116

40.06

EUR

16:01:01

Euronext Dublin

202203172589953

144

40.07

EUR

16:02:01

Euronext Dublin

202203172592769

13

40.1

EUR

16:02:04

Euronext Dublin

202203172594561

18

40.1

EUR

16:02:04

Euronext Dublin

202203172594817

184

40.1

EUR

16:02:04

Euronext Dublin

202203172595073

9

40.1

EUR

16:02:04

Euronext Dublin

202203172595329

79

40.1

EUR

16:02:04

Euronext Dublin

202203172595585

172

40.09

EUR

16:03:01

Euronext Dublin

202203172598401

13

40.09

EUR

16:03:01

Euronext Dublin

202203172598657

241

40.14

EUR

16:03:05

Euronext Dublin

202203172601217

156

40.14

EUR

16:03:05

Euronext Dublin

202203172601473

397

40.14

EUR

16:03:05

Euronext Dublin

202203172602241

76

40.14

EUR

16:03:05

Euronext Dublin

202203172602497

261

40.14

EUR

16:03:05

Euronext Dublin

202203172602753

136

40.14

EUR

16:03:05

Euronext Dublin

202203172603009

397

40.15

EUR

16:04:00

Euronext Dublin

202203172605569

397

40.15

EUR

16:04:00

Euronext Dublin

202203172606337

203

40.15

EUR

16:04:00

Euronext Dublin

202203172606593

300

40.15

EUR

16:04:00

Euronext Dublin

202203172606849

97

40.15

EUR

16:04:00

Euronext Dublin

202203172607105

310

40.15

EUR

16:04:00

Euronext Dublin

202203172607361

87

40.15

EUR

16:04:00

Euronext Dublin

202203172607617

87

40.15

EUR

16:04:00

Euronext Dublin

202203172607873

141

40.15

EUR

16:04:00

Euronext Dublin

202203172608129

28

40.15

EUR

16:04:00

Euronext Dublin

202203172608385

113

40.15

EUR

16:04:00

Euronext Dublin

202203172608641

28

40.15

EUR

16:04:00

Euronext Dublin

202203172608897

169

40.15

EUR

16:04:00

Euronext Dublin

202203172609153

194

40.15

EUR

16:04:00

Euronext Dublin

202203172609409

34

40.15

EUR

16:04:00

Euronext Dublin

202203172609665

363

40.15

EUR

16:04:00

Euronext Dublin

202203172609921

34

40.15

EUR

16:04:00

Euronext Dublin

202203172610177

56

40.15

EUR

16:04:00

Euronext Dublin

202203172610433

341

40.15

EUR

16:04:00

Euronext Dublin

202203172610689

397

40.15

EUR

16:04:00

Euronext Dublin

202203172610945

250

40.15

EUR

16:04:00

Euronext Dublin

202203172611201

133

40.15

EUR

16:04:00

Euronext Dublin

202203172611457

5

40.17

EUR

16:04:04

Euronext Dublin

202203172614529

 

 

 

 

 

 

 

 

[1]This will change to BST from 17/03/2022.

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
 
 
POSBKOBQOBKDAND

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings