Transaction in Own Shares

RNS Number : 6658F
CRH PLC
23 March 2022
 

 

 

 

 

23rd March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 22nd 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: 

107,747



Highest price paid per share:

€40.41



Lowest price paid per share:

€39.53



Volume weighted average price paid:

€39.9082



 

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 6,230,941 of its ordinary shares in treasury which represents 0.805% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 767,909,397 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 22nd 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:


22 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

39.9082

  107,747

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

67

40.38

EUR

08:01:00

Euronext Dublin

2022032216897

15

40.38

EUR

08:01:00

Euronext Dublin

2022032217153

30

40.38

EUR

08:01:01

Euronext Dublin

2022032217409

23

40.38

EUR

08:01:01

Euronext Dublin

2022032217665

270

40.41

EUR

08:01:03

Euronext Dublin

2022032219201

244

40.41

EUR

08:01:03

Euronext Dublin

2022032220481

54

40.33

EUR

08:01:04

Euronext Dublin

2022032221761

195

40.32

EUR

08:02:02

Euronext Dublin

2022032225345

212

40.32

EUR

08:02:02

Euronext Dublin

2022032226113

162

40.32

EUR

08:02:05

Euronext Dublin

2022032226881

288

40.4

EUR

08:03:02

Euronext Dublin

2022032229441

71

40.4

EUR

08:03:02

Euronext Dublin

2022032229953

158

40.39

EUR

08:03:05

Euronext Dublin

2022032230977

161

40.39

EUR

08:03:05

Euronext Dublin

2022032231489

54

40.37

EUR

08:04:00

Euronext Dublin

2022032233025

162

40.39

EUR

08:04:03

Euronext Dublin

2022032234561

99

40.39

EUR

08:04:03

Euronext Dublin

2022032235585

54

40.36

EUR

08:04:04

Euronext Dublin

2022032236097

138

40.3

EUR

08:05:00

Euronext Dublin

2022032237889

100

40.3

EUR

08:05:00

Euronext Dublin

2022032238145

228

40.32

EUR

08:06:00

Euronext Dublin

2022032240961

199

40.32

EUR

08:06:00

Euronext Dublin

2022032241473

133

40.32

EUR

08:06:00

Euronext Dublin

2022032241729

141

40.33

EUR

08:06:03

Euronext Dublin

2022032245313

185

40.29

EUR

08:06:04

Euronext Dublin

2022032246593

141

40.26

EUR

08:07:00

Euronext Dublin

2022032247105

39

40.22

EUR

08:09:00

Euronext Dublin

2022032251457

516

40.19

EUR

08:09:01

Euronext Dublin

2022032251969

166

40.17

EUR

08:09:02

Euronext Dublin

2022032252481

41

40.16

EUR

08:09:02

Euronext Dublin

2022032252993

103

40.16

EUR

08:09:02

Euronext Dublin

2022032253249

75

40.16

EUR

08:09:02

Euronext Dublin

2022032253761

160

40.23

EUR

08:09:05

Euronext Dublin

2022032255809

93

40.23

EUR

08:10:02

Euronext Dublin

2022032257857

72

40.23

EUR

08:10:02

Euronext Dublin

2022032258113

95

40.24

EUR

08:10:05

Euronext Dublin

2022032262209

71

40.26

EUR

08:10:05

Euronext Dublin

2022032262721

210

40.29

EUR

08:11:03

Euronext Dublin

2022032266049

50

40.28

EUR

08:11:04

Euronext Dublin

2022032268865

116

40.27

EUR

08:11:05

Euronext Dublin

2022032269633

148

40.24

EUR

08:12:04

Euronext Dublin

2022032270657

175

40.26

EUR

08:12:05

Euronext Dublin

2022032273217

3

40.26

EUR

08:12:05

Euronext Dublin

2022032273473

50

40.25

EUR

08:13:00

Euronext Dublin

2022032275777

50

40.2

EUR

08:13:01

Euronext Dublin

2022032277313

43

40.24

EUR

08:13:04

Euronext Dublin

2022032280641

70

40.22

EUR

08:13:05

Euronext Dublin

2022032281665

52

40.22

EUR

08:13:05

Euronext Dublin

2022032281921

51

40.22

EUR

08:14:00

Euronext Dublin

2022032284481

61

40.22

EUR

08:14:00

Euronext Dublin

2022032284737

94

40.22

EUR

08:14:05

Euronext Dublin

2022032285761

117

40.22

EUR

08:14:05

Euronext Dublin

2022032286017

126

40.2

EUR

08:15:01

Euronext Dublin

2022032288321

79

40.16

EUR

08:15:04

Euronext Dublin

2022032290113

105

40.15

EUR

08:15:04

Euronext Dublin

2022032290369

120

40.09

EUR

08:16:01

Euronext Dublin

2022032290881

130

40.09

EUR

08:16:03

Euronext Dublin

2022032293185

49

40.06

EUR

08:16:03

Euronext Dublin

2022032293441

100

40.04

EUR

08:17:00

Euronext Dublin

2022032295745

302

40.1

EUR

08:18:00

Euronext Dublin

2022032299073

87

40.1

EUR

08:18:00

Euronext Dublin

2022032299329

162

40.13

EUR

08:19:01

Euronext Dublin

20220322101121

101

40.12

EUR

08:19:02

Euronext Dublin

20220322102401

192

40.11

EUR

08:19:05

Euronext Dublin

20220322102913

35

40.11

EUR

08:19:05

Euronext Dublin

20220322104193

182

40.11

EUR

08:20:01

Euronext Dublin

20220322105729

158

40.18

EUR

08:22:01

Euronext Dublin

20220322111361

10

40.18

EUR

08:23:04

Euronext Dublin

20220322113665

128

40.18

EUR

08:23:04

Euronext Dublin

20220322113921

175

40.18

EUR

08:23:04

Euronext Dublin

20220322114177

47

40.18

EUR

08:23:04

Euronext Dublin

20220322114433

16

40.18

EUR

08:23:04

Euronext Dublin

20220322114689

55

40.18

EUR

08:23:05

Euronext Dublin

20220322114945

107

40.31

EUR

08:24:05

Euronext Dublin

20220322118273

105

40.31

EUR

08:24:05

Euronext Dublin

20220322119041

105

40.31

EUR

08:24:05

Euronext Dublin

20220322119297

17

40.26

EUR

08:26:01

Euronext Dublin

20220322120833

430

40.26

EUR

08:26:01

Euronext Dublin

20220322121089

150

40.26

EUR

08:26:01

Euronext Dublin

20220322121601

87

40.26

EUR

08:26:01

Euronext Dublin

20220322121857

111

40.23

EUR

08:27:00

Euronext Dublin

20220322122625

141

40.23

EUR

08:27:00

Euronext Dublin

20220322122881

44

40.23

EUR

08:27:03

Euronext Dublin

20220322123905

43

40.23

EUR

08:27:03

Euronext Dublin

20220322124161

110

40.22

EUR

08:28:00

Euronext Dublin

20220322124673

87

40.2

EUR

08:28:02

Euronext Dublin

20220322127233

159

40.21

EUR

08:29:00

Euronext Dublin

20220322128769

68

40.33

EUR

08:30:02

Euronext Dublin

20220322133377

167

40.35

EUR

08:30:03

Euronext Dublin

20220322139521

324

40.35

EUR

08:31:01

Euronext Dublin

20220322141569

53

40.33

EUR

08:31:04

Euronext Dublin

20220322142081

65

40.33

EUR

08:31:04

Euronext Dublin

20220322142337

84

40.33

EUR

08:31:04

Euronext Dublin

20220322142593

167

40.33

EUR

08:32:03

Euronext Dublin

20220322144897

154

40.32

EUR

08:33:00

Euronext Dublin

20220322146689

96

40.31

EUR

08:33:00

Euronext Dublin

20220322147457

94

40.29

EUR

08:33:02

Euronext Dublin

20220322150017

27

40.3

EUR

08:33:04

Euronext Dublin

20220322157185

20

40.3

EUR

08:33:04

Euronext Dublin

20220322157441

20

40.3

EUR

08:33:04

Euronext Dublin

20220322157697

20

40.3

EUR

08:33:04

Euronext Dublin

20220322157953

109

40.29

EUR

08:34:01

Euronext Dublin

20220322159745

57

40.29

EUR

08:34:01

Euronext Dublin

20220322160001

52

40.29

EUR

08:34:02

Euronext Dublin

20220322161025

53

40.29

EUR

08:34:02

Euronext Dublin

20220322161281

106

40.28

EUR

08:34:04

Euronext Dublin

20220322162305

109

40.25

EUR

08:36:04

Euronext Dublin

20220322171521

55

40.25

EUR

08:36:04

Euronext Dublin

20220322174081

62

40.25

EUR

08:36:04

Euronext Dublin

20220322174337

11

40.25

EUR

08:37:01

Euronext Dublin

20220322177153

121

40.25

EUR

08:37:01

Euronext Dublin

20220322177409

113

40.25

EUR

08:37:01

Euronext Dublin

20220322178177

34

40.25

EUR

08:37:02

Euronext Dublin

20220322178433

79

40.25

EUR

08:38:01

Euronext Dublin

20220322179457

265

40.25

EUR

08:38:01

Euronext Dublin

20220322179713

32

40.26

EUR

08:38:02

Euronext Dublin

20220322180737

35

40.26

EUR

08:38:02

Euronext Dublin

20220322180993

25

40.26

EUR

08:38:03

Euronext Dublin

20220322181249

8

40.26

EUR

08:38:04

Euronext Dublin

20220322181505

138

40.28

EUR

08:39:05

Euronext Dublin

20220322185857

291

40.28

EUR

08:39:05

Euronext Dublin

20220322187393

218

40.27

EUR

08:39:05

Euronext Dublin

20220322187905

31

40.27

EUR

08:39:05

Euronext Dublin

20220322188161

44

40.27

EUR

08:39:05

Euronext Dublin

20220322188417

56

40.27

EUR

08:40:00

Euronext Dublin

20220322188673

26

40.26

EUR

08:40:02

Euronext Dublin

20220322189697

164

40.25

EUR

08:40:04

Euronext Dublin

20220322190209

196

40.24

EUR

08:41:02

Euronext Dublin

20220322193281

53

40.24

EUR

08:41:02

Euronext Dublin

20220322194049

57

40.23

EUR

08:43:05

Euronext Dublin

20220322200193

264

40.23

EUR

08:43:05

Euronext Dublin

20220322200449

34

40.23

EUR

08:45:00

Euronext Dublin

20220322201985

15

40.23

EUR

08:45:00

Euronext Dublin

20220322202241

48

40.23

EUR

08:45:00

Euronext Dublin

20220322203009

315

40.21

EUR

08:45:00

Euronext Dublin

20220322203777

107

40.21

EUR

08:45:00

Euronext Dublin

20220322204033

160

40.21

EUR

08:45:00

Euronext Dublin

20220322204289

50

40.21

EUR

08:45:00

Euronext Dublin

20220322204545

23

40.21

EUR

08:45:00

Euronext Dublin

20220322204801

179

40.17

EUR

08:46:05

Euronext Dublin

20220322210177

103

40.17

EUR

08:46:05

Euronext Dublin

20220322210433

175

40.17

EUR

08:46:05

Euronext Dublin

20220322210689

32

40.17

EUR

08:46:05

Euronext Dublin

20220322210945

12

40.17

EUR

08:46:05

Euronext Dublin

20220322211201

150

40.19

EUR

08:47:03

Euronext Dublin

20220322214273

52

40.18

EUR

08:47:05

Euronext Dublin

20220322215553

87

40.17

EUR

08:50:02

Euronext Dublin

20220322218113

111

40.17

EUR

08:50:02

Euronext Dublin

20220322218369

57

40.16

EUR

08:50:05

Euronext Dublin

20220322221185

70

40.16

EUR

08:51:00

Euronext Dublin

20220322221441

101

40.16

EUR

08:51:00

Euronext Dublin

20220322221697

4

40.16

EUR

08:51:00

Euronext Dublin

20220322221953

50

40.15

EUR

08:51:01

Euronext Dublin

20220322222465

126

40.14

EUR

08:51:03

Euronext Dublin

20220322222977

49

40.11

EUR

08:51:03

Euronext Dublin

20220322224513

33

40.1

EUR

08:52:00

Euronext Dublin

20220322226817

6

40.1

EUR

08:52:00

Euronext Dublin

20220322227329

10

40.1

EUR

08:52:01

Euronext Dublin

20220322227585

1

40.11

EUR

08:52:04

Euronext Dublin

20220322228609

1

40.12

EUR

08:53:01

Euronext Dublin

20220322229889

23

40.12

EUR

08:53:01

Euronext Dublin

20220322230145

22

40.12

EUR

08:53:01

Euronext Dublin

20220322230401

185

40.11

EUR

08:53:02

Euronext Dublin

20220322231169

135

40.1

EUR

08:53:05

Euronext Dublin

20220322231681

231

40.1

EUR

08:54:01

Euronext Dublin

20220322232449

230

40.1

EUR

08:54:01

Euronext Dublin

20220322232705

51

40.1

EUR

08:54:01

Euronext Dublin

20220322232961

97

40.1

EUR

08:54:01

Euronext Dublin

20220322233217

127

40.1

EUR

08:55:00

Euronext Dublin

20220322235521

36

40.1

EUR

08:55:00

Euronext Dublin

20220322235777

95

40.1

EUR

08:55:00

Euronext Dublin

20220322236289

222

40.09

EUR

08:57:02

Euronext Dublin

20220322240641

32

40.11

EUR

08:57:04

Euronext Dublin

20220322242433

116

40.11

EUR

08:57:05

Euronext Dublin

20220322243713

219

40.11

EUR

08:57:05

Euronext Dublin

20220322243969

295

40.11

EUR

08:57:05

Euronext Dublin

20220322244225

105

40.09

EUR

08:58:01

Euronext Dublin

20220322244737

11

40.01

EUR

08:58:03

Euronext Dublin

20220322260097

79

40

EUR

08:58:05

Euronext Dublin

20220322261633

98

40

EUR

08:58:05

Euronext Dublin

20220322261889

94

40.02

EUR

08:59:03

Euronext Dublin

20220322265473

67

40.02

EUR

08:59:03

Euronext Dublin

20220322266497

51

40.01

EUR

08:59:05

Euronext Dublin

20220322267521

77

40.04

EUR

09:00:00

Euronext Dublin

20220322272385

10

40.07

EUR

09:01:00

Euronext Dublin

20220322275201

1

40.08

EUR

09:01:02

Euronext Dublin

20220322275713

112

40.08

EUR

09:01:02

Euronext Dublin

20220322275969

64

40.08

EUR

09:01:02

Euronext Dublin

20220322276225

34

40.08

EUR

09:01:02

Euronext Dublin

20220322276481

140

40.09

EUR

09:01:03

Euronext Dublin

20220322276993

53

40.09

EUR

09:01:03

Euronext Dublin

20220322277505

31

40.09

EUR

09:01:04

Euronext Dublin

20220322278017

94

40.08

EUR

09:02:02

Euronext Dublin

20220322280065

89

40.08

EUR

09:02:02

Euronext Dublin

20220322280321

180

40.09

EUR

09:02:04

Euronext Dublin

20220322281345

2

40.09

EUR

09:02:04

Euronext Dublin

20220322281601

50

40.09

EUR

09:02:04

Euronext Dublin

20220322281857

50

40.09

EUR

09:02:05

Euronext Dublin

20220322282113

17

40.09

EUR

09:02:05

Euronext Dublin

20220322282369

19

40.09

EUR

09:02:05

Euronext Dublin

20220322282625

50

40.1

EUR

09:03:00

Euronext Dublin

20220322283137

50

40.1

EUR

09:03:00

Euronext Dublin

20220322283393

2

40.07

EUR

09:04:01

Euronext Dublin

20220322285185

48

40.07

EUR

09:04:01

Euronext Dublin

20220322285441

116

40.09

EUR

09:04:05

Euronext Dublin

20220322290305

103

40.09

EUR

09:05:01

Euronext Dublin

20220322291841

93

40.07

EUR

09:06:00

Euronext Dublin

20220322292353

131

40.07

EUR

09:06:00

Euronext Dublin

20220322292609

32

40.09

EUR

09:06:02

Euronext Dublin

20220322296961

46

40.09

EUR

09:06:02

Euronext Dublin

20220322297217

7

40.09

EUR

09:06:02

Euronext Dublin

20220322297473

17

40.09

EUR

09:06:02

Euronext Dublin

20220322297729

29

40.09

EUR

09:06:02

Euronext Dublin

20220322297985

7

40.09

EUR

09:06:05

Euronext Dublin

20220322298753

61

40.08

EUR

09:07:00

Euronext Dublin

20220322299265

34

40.1

EUR

09:07:02

Euronext Dublin

20220322301825

76

40.07

EUR

09:07:04

Euronext Dublin

20220322302081

49

40.06

EUR

09:07:04

Euronext Dublin

20220322303105

175

40.07

EUR

09:08:02

Euronext Dublin

20220322304641

26

40.07

EUR

09:08:02

Euronext Dublin

20220322304897

28

40.08

EUR

09:08:03

Euronext Dublin

20220322309761

69

40.08

EUR

09:08:03

Euronext Dublin

20220322310785

78

40.08

EUR

09:08:03

Euronext Dublin

20220322311809

127

40.08

EUR

09:08:04

Euronext Dublin

20220322313345

74

40.08

EUR

09:08:04

Euronext Dublin

20220322313601

96

40

EUR

09:11:00

Euronext Dublin

20220322327425

55

40

EUR

09:11:00

Euronext Dublin

20220322328193

1

39.97

EUR

09:11:01

Euronext Dublin

20220322329217

181

39.98

EUR

09:12:03

Euronext Dublin

20220322334593

31

39.99

EUR

09:12:04

Euronext Dublin

20220322336129

308

40

EUR

09:13:00

Euronext Dublin

20220322338945

106

40

EUR

09:13:00

Euronext Dublin

20220322339713

116

40

EUR

09:13:00

Euronext Dublin

20220322339969

136

40

EUR

09:13:01

Euronext Dublin

20220322341505

179

39.98

EUR

09:16:04

Euronext Dublin

20220322363009

180

39.98

EUR

09:17:00

Euronext Dublin

20220322363777

51

39.97

EUR

09:17:01

Euronext Dublin

20220322365569

17

39.97

EUR

09:17:04

Euronext Dublin

20220322367361

84

39.96

EUR

09:18:00

Euronext Dublin

20220322367873

52

39.95

EUR

09:18:01

Euronext Dublin

20220322370689

51

39.93

EUR

09:18:02

Euronext Dublin

20220322371713

51

39.92

EUR

09:18:04

Euronext Dublin

20220322373761

8

39.93

EUR

09:19:00

Euronext Dublin

20220322376833

20

39.93

EUR

09:19:00

Euronext Dublin

20220322377089

50

39.95

EUR

09:19:01

Euronext Dublin

20220322380673

1

39.95

EUR

09:19:03

Euronext Dublin

20220322383745

146

39.94

EUR

09:20:00

Euronext Dublin

20220322386561

53

39.94

EUR

09:20:03

Euronext Dublin

20220322387841

126

39.94

EUR

09:21:04

Euronext Dublin

20220322391681

48

39.94

EUR

09:21:04

Euronext Dublin

20220322391937

72

39.94

EUR

09:21:04

Euronext Dublin

20220322392193

26

39.95

EUR

09:22:03

Euronext Dublin

20220322395265

42

39.95

EUR

09:22:03

Euronext Dublin

20220322395521

177

39.93

EUR

09:23:02

Euronext Dublin

20220322399105

60

39.93

EUR

09:23:02

Euronext Dublin

20220322400129

174

39.92

EUR

09:24:04

Euronext Dublin

20220322404737

88

39.92

EUR

09:24:04

Euronext Dublin

20220322405505

53

39.89

EUR

09:24:05

Euronext Dublin

20220322406785

52

39.93

EUR

09:25:02

Euronext Dublin

20220322414465

35

39.94

EUR

09:25:04

Euronext Dublin

20220322415745

25

39.94

EUR

09:25:04

Euronext Dublin

20220322416001

87

39.94

EUR

09:25:05

Euronext Dublin

20220322416257

13

39.94

EUR

09:25:05

Euronext Dublin

20220322416513

36

39.94

EUR

09:25:05

Euronext Dublin

20220322416769

50

39.94

EUR

09:25:05

Euronext Dublin

20220322417025

29

39.94

EUR

09:25:05

Euronext Dublin

20220322417281

81

39.93

EUR

09:27:00

Euronext Dublin

20220322420097

54

39.92

EUR

09:27:01

Euronext Dublin

20220322420609

95

39.9

EUR

09:27:04

Euronext Dublin

20220322421121

104

39.89

EUR

09:28:02

Euronext Dublin

20220322421633

57

39.89

EUR

09:28:02

Euronext Dublin

20220322421889

98

39.9

EUR

09:29:01

Euronext Dublin

20220322425473

50

39.9

EUR

09:29:01

Euronext Dublin

20220322425729

12

39.9

EUR

09:29:01

Euronext Dublin

20220322425985

23

39.9

EUR

09:29:01

Euronext Dublin

20220322426241

9

39.9

EUR

09:29:01

Euronext Dublin

20220322426497

51

39.89

EUR

09:29:02

Euronext Dublin

20220322427265

6

39.88

EUR

09:29:03

Euronext Dublin

20220322427777

7

39.88

EUR

09:29:03

Euronext Dublin

20220322428033

100

39.86

EUR

09:29:05

Euronext Dublin

20220322429057

65

39.87

EUR

09:29:05

Euronext Dublin

20220322429313

32

39.87

EUR

09:29:05

Euronext Dublin

20220322429569

53

39.84

EUR

09:30:02

Euronext Dublin

20220322430337

50

39.84

EUR

09:30:02

Euronext Dublin

20220322431873

45

39.84

EUR

09:30:02

Euronext Dublin

20220322432129

34

39.8

EUR

09:31:00

Euronext Dublin

20220322433409

99

39.79

EUR

09:31:02

Euronext Dublin

20220322433921

76

39.79

EUR

09:31:02

Euronext Dublin

20220322434177

160

39.82

EUR

09:32:01

Euronext Dublin

20220322438785

118

39.82

EUR

09:32:01

Euronext Dublin

20220322439553

133

39.82

EUR

09:33:00

Euronext Dublin

20220322445441

53

39.82

EUR

09:33:00

Euronext Dublin

20220322445697

194

39.82

EUR

09:33:00

Euronext Dublin

20220322446721

103

39.8

EUR

09:34:00

Euronext Dublin

20220322448513

51

39.78

EUR

09:34:00

Euronext Dublin

20220322449281

4

39.79

EUR

09:34:03

Euronext Dublin

20220322452865

37

39.8

EUR

09:37:00

Euronext Dublin

20220322457729

64

39.8

EUR

09:37:00

Euronext Dublin

20220322457985

24

39.8

EUR

09:37:00

Euronext Dublin

20220322458241

110

39.8

EUR

09:37:00

Euronext Dublin

20220322458497

78

39.8

EUR

09:37:01

Euronext Dublin

20220322459777

336

39.79

EUR

09:37:02

Euronext Dublin

20220322460801

73

39.81

EUR

09:38:01

Euronext Dublin

20220322467457

101

39.8

EUR

09:38:01

Euronext Dublin

20220322468993

51

39.75

EUR

09:38:03

Euronext Dublin

20220322471041

1

39.75

EUR

09:39:00

Euronext Dublin

20220322473089

21

39.75

EUR

09:39:00

Euronext Dublin

20220322473345

7

39.75

EUR

09:39:00

Euronext Dublin

20220322473601

1

39.75

EUR

09:39:00

Euronext Dublin

20220322473857

1

39.76

EUR

09:39:00

Euronext Dublin

20220322474625

107

39.75

EUR

09:39:02

Euronext Dublin

20220322476161

102

39.78

EUR

09:40:00

Euronext Dublin

20220322481281

50

39.78

EUR

09:40:00

Euronext Dublin

20220322481793

107

39.8

EUR

09:41:00

Euronext Dublin

20220322484353

160

39.81

EUR

09:41:03

Euronext Dublin

20220322486145

99

39.82

EUR

09:43:00

Euronext Dublin

20220322490241

36

39.82

EUR

09:43:00

Euronext Dublin

20220322490497

26

39.82

EUR

09:43:03

Euronext Dublin

20220322492289

109

39.82

EUR

09:43:03

Euronext Dublin

20220322492545

171

39.83

EUR

09:44:01

Euronext Dublin

20220322495361

257

39.84

EUR

09:45:05

Euronext Dublin

20220322499713

165

39.84

EUR

09:45:05

Euronext Dublin

20220322499969

81

39.83

EUR

09:46:05

Euronext Dublin

20220322500993

93

39.82

EUR

09:47:01

Euronext Dublin

20220322501761

64

39.81

EUR

09:47:01

Euronext Dublin

20220322502529

50

39.8

EUR

09:47:04

Euronext Dublin

20220322503297

209

39.86

EUR

09:50:02

Euronext Dublin

20220322515073

186

39.86

EUR

09:50:03

Euronext Dublin

20220322516353

95

39.86

EUR

09:50:03

Euronext Dublin

20220322516609

145

39.82

EUR

09:51:05

Euronext Dublin

20220322517633

103

39.82

EUR

09:51:05

Euronext Dublin

20220322517889

52

39.83

EUR

09:52:01

Euronext Dublin

20220322521217

26

39.84

EUR

09:55:00

Euronext Dublin

20220322527873

34

39.84

EUR

09:55:02

Euronext Dublin

20220322528129

21

39.86

EUR

09:56:04

Euronext Dublin

20220322532225

406

39.86

EUR

09:56:04

Euronext Dublin

20220322532481

221

39.87

EUR

09:56:04

Euronext Dublin

20220322532993

49

39.87

EUR

09:56:04

Euronext Dublin

20220322533249

219

39.85

EUR

09:57:02

Euronext Dublin

20220322536833

61

39.85

EUR

09:57:02

Euronext Dublin

20220322537601

149

39.87

EUR

09:58:05

Euronext Dublin

20220322540673

121

39.87

EUR

09:58:05

Euronext Dublin

20220322540929

175

39.88

EUR

10:01:01

Euronext Dublin

20220322543489

218

39.87

EUR

10:02:00

Euronext Dublin

20220322544001

161

39.87

EUR

10:02:00

Euronext Dublin

20220322544513

100

39.87

EUR

10:02:00

Euronext Dublin

20220322544769

51

39.81

EUR

10:02:01

Euronext Dublin

20220322545537

103

39.77

EUR

10:03:00

Euronext Dublin

20220322546049

147

39.76

EUR

10:03:03

Euronext Dublin

20220322547329

136

39.84

EUR

10:06:01

Euronext Dublin

20220322555777

302

39.84

EUR

10:08:05

Euronext Dublin

20220322560385

420

39.84

EUR

10:08:05

Euronext Dublin

20220322561665

68

39.83

EUR

10:09:00

Euronext Dublin

20220322562433

2

39.83

EUR

10:10:01

Euronext Dublin

20220322565249

126

39.83

EUR

10:10:01

Euronext Dublin

20220322565505

85

39.83

EUR

10:10:01

Euronext Dublin

20220322565761

81

39.84

EUR

10:11:03

Euronext Dublin

20220322568321

92

39.84

EUR

10:11:03

Euronext Dublin

20220322568577

107

39.86

EUR

10:13:02

Euronext Dublin

20220322571649

134

39.86

EUR

10:13:02

Euronext Dublin

20220322571905

52

39.86

EUR

10:13:02

Euronext Dublin

20220322572161

183

39.85

EUR

10:14:00

Euronext Dublin

20220322573441

52

39.85

EUR

10:14:00

Euronext Dublin

20220322576257

53

39.83

EUR

10:14:02

Euronext Dublin

20220322578561

312

39.84

EUR

10:16:04

Euronext Dublin

20220322584705

99

39.84

EUR

10:16:04

Euronext Dublin

20220322584961

59

39.85

EUR

10:19:00

Euronext Dublin

20220322590849

151

39.85

EUR

10:19:00

Euronext Dublin

20220322591105

110

39.86

EUR

10:19:00

Euronext Dublin

20220322591361

1

39.87

EUR

10:19:05

Euronext Dublin

20220322594433

198

39.92

EUR

10:22:02

Euronext Dublin

20220322600577

312

39.92

EUR

10:22:02

Euronext Dublin

20220322600833

56

39.92

EUR

10:22:02

Euronext Dublin

20220322601089

147

39.91

EUR

10:23:01

Euronext Dublin

20220322602369

209

39.9

EUR

10:24:04

Euronext Dublin

20220322603393

51

39.9

EUR

10:24:04

Euronext Dublin

20220322603905

124

39.94

EUR

10:29:01

Euronext Dublin

20220322612353

35

39.95

EUR

10:30:03

Euronext Dublin

20220322616961

78

40

EUR

10:32:01

Euronext Dublin

20220322624385

789

39.99

EUR

10:33:00

Euronext Dublin

20220322626177

133

39.99

EUR

10:33:00

Euronext Dublin

20220322630273

161

39.99

EUR

10:33:00

Euronext Dublin

20220322630529

34

39.99

EUR

10:33:00

Euronext Dublin

20220322630785

17

39.99

EUR

10:33:00

Euronext Dublin

20220322631041

50

39.98

EUR

10:33:00

Euronext Dublin

20220322633345

65

39.99

EUR

10:33:04

Euronext Dublin

20220322637953

65

39.99

EUR

10:33:04

Euronext Dublin

20220322638209

90

39.98

EUR

10:34:02

Euronext Dublin

20220322640513

188

39.96

EUR

10:36:04

Euronext Dublin

20220322645633

34

39.96

EUR

10:36:04

Euronext Dublin

20220322645889

160

39.95

EUR

10:36:05

Euronext Dublin

20220322646657

195

39.96

EUR

10:38:04

Euronext Dublin

20220322650753

44

39.96

EUR

10:38:04

Euronext Dublin

20220322651009

50

39.96

EUR

10:38:04

Euronext Dublin

20220322651265

99

39.94

EUR

10:39:05

Euronext Dublin

20220322652801

65

39.94

EUR

10:39:05

Euronext Dublin

20220322653057

50

39.93

EUR

10:40:02

Euronext Dublin

20220322653825

190

39.92

EUR

10:42:01

Euronext Dublin

20220322656897

99

39.92

EUR

10:42:01

Euronext Dublin

20220322657153

278

39.94

EUR

10:45:00

Euronext Dublin

20220322664577

290

39.93

EUR

10:48:01

Euronext Dublin

20220322667393

198

39.94

EUR

10:50:02

Euronext Dublin

20220322670977

209

39.94

EUR

10:50:02

Euronext Dublin

20220322671233

186

39.93

EUR

10:51:01

Euronext Dublin

20220322672513

114

39.93

EUR

10:51:01

Euronext Dublin

20220322673281

98

39.92

EUR

10:52:01

Euronext Dublin

20220322676865

91

39.92

EUR

10:52:01

Euronext Dublin

20220322677633

76

39.96

EUR

10:55:03

Euronext Dublin

20220322684545

37

39.96

EUR

10:55:03

Euronext Dublin

20220322684801

693

39.98

EUR

10:56:02

Euronext Dublin

20220322690689

130

39.98

EUR

10:57:02

Euronext Dublin

20220322696321

89

39.98

EUR

10:57:02

Euronext Dublin

20220322696833

51

39.96

EUR

10:57:03

Euronext Dublin

20220322698625

139

39.96

EUR

11:00:04

Euronext Dublin

20220322703489

95

39.96

EUR

11:00:04

Euronext Dublin

20220322703745

27

39.96

EUR

11:00:04

Euronext Dublin

20220322704001

342

39.96

EUR

11:01:03

Euronext Dublin

20220322706817

74

39.96

EUR

11:01:03

Euronext Dublin

20220322708097

141

40

EUR

11:04:02

Euronext Dublin

20220322718081

134

40

EUR

11:04:02

Euronext Dublin

20220322718337

220

40.02

EUR

11:06:00

Euronext Dublin

20220322723713

149

40.01

EUR

11:06:00

Euronext Dublin

20220322724481

143

39.99

EUR

11:08:00

Euronext Dublin

20220322728065

50

39.99

EUR

11:08:00

Euronext Dublin

20220322728321

33

39.99

EUR

11:08:00

Euronext Dublin

20220322728577

132

39.99

EUR

11:08:00

Euronext Dublin

20220322728833

101

39.98

EUR

11:08:03

Euronext Dublin

20220322729857

245

39.97

EUR

11:11:02

Euronext Dublin

20220322739329

175

39.97

EUR

11:11:02

Euronext Dublin

20220322740097

12

39.97

EUR

11:11:02

Euronext Dublin

20220322740353

234

39.98

EUR

11:12:05

Euronext Dublin

20220322744705

92

39.98

EUR

11:13:04

Euronext Dublin

20220322750593

62

39.99

EUR

11:13:04

Euronext Dublin

20220322751361

51

39.97

EUR

11:14:00

Euronext Dublin

20220322752129

67

39.96

EUR

11:15:04

Euronext Dublin

20220322759297

118

39.97

EUR

11:15:04

Euronext Dublin

20220322759553

43

39.97

EUR

11:15:04

Euronext Dublin

20220322759809

51

39.97

EUR

11:15:04

Euronext Dublin

20220322760065

50

39.95

EUR

11:16:00

Euronext Dublin

20220322760833

69

39.93

EUR

11:16:04

Euronext Dublin

20220322762881

73

39.91

EUR

11:17:00

Euronext Dublin

20220322763649

50

39.91

EUR

11:17:01

Euronext Dublin

20220322766209

50

39.9

EUR

11:17:03

Euronext Dublin

20220322766977

50

39.89

EUR

11:17:05

Euronext Dublin

20220322767745

110

39.85

EUR

11:18:03

Euronext Dublin

20220322771585

51

39.85

EUR

11:18:04

Euronext Dublin

20220322774401

50

39.81

EUR

11:19:00

Euronext Dublin

20220322774913

50

39.8

EUR

11:19:02

Euronext Dublin

20220322779777

81

39.84

EUR

11:19:05

Euronext Dublin

20220322787713

51

39.83

EUR

11:20:02

Euronext Dublin

20220322789505

92

39.82

EUR

11:21:02

Euronext Dublin

20220322793857

68

39.82

EUR

11:21:04

Euronext Dublin

20220322797185

57

39.82

EUR

11:21:04

Euronext Dublin

20220322798209

50

39.82

EUR

11:22:02

Euronext Dublin

20220322802561

83

39.82

EUR

11:22:05

Euronext Dublin

20220322808193

51

39.83

EUR

11:23:02

Euronext Dublin

20220322810497

97

39.82

EUR

11:23:05

Euronext Dublin

20220322815361

76

39.81

EUR

11:24:05

Euronext Dublin

20220322819713

75

39.81

EUR

11:24:05

Euronext Dublin

20220322819969

140

39.79

EUR

11:25:05

Euronext Dublin

20220322824833

126

39.79

EUR

11:26:04

Euronext Dublin

20220322826113

26

39.84

EUR

11:28:05

Euronext Dublin

20220322834305

131

39.84

EUR

11:29:00

Euronext Dublin

20220322834561

39

39.84

EUR

11:29:00

Euronext Dublin

20220322835329

50

39.84

EUR

11:29:00

Euronext Dublin

20220322835585

140

39.84

EUR

11:29:00

Euronext Dublin

20220322835841

91

39.84

EUR

11:29:04

Euronext Dublin

20220322838401

100

39.83

EUR

11:30:05

Euronext Dublin

20220322839681

17

39.85

EUR

11:31:00

Euronext Dublin

20220322845825

14

39.85

EUR

11:31:00

Euronext Dublin

20220322846081

110

39.85

EUR

11:31:02

Euronext Dublin

20220322847361

15

39.85

EUR

11:31:02

Euronext Dublin

20220322847617

52

39.85

EUR

11:31:04

Euronext Dublin

20220322849153

98

39.88

EUR

11:32:03

Euronext Dublin

20220322851713

58

39.88

EUR

11:32:03

Euronext Dublin

20220322852225

101

39.86

EUR

11:33:01

Euronext Dublin

20220322853249

101

39.87

EUR

11:33:05

Euronext Dublin

20220322856321

52

39.86

EUR

11:34:00

Euronext Dublin

20220322857857

52

39.86

EUR

11:34:02

Euronext Dublin

20220322859649

186

39.88

EUR

11:36:01

Euronext Dublin

20220322870145

83

39.88

EUR

11:36:01

Euronext Dublin

20220322870657

51

39.89

EUR

11:36:04

Euronext Dublin

20220322873985

100

39.91

EUR

11:37:03

Euronext Dublin

20220322879361

97

39.9

EUR

11:38:01

Euronext Dublin

20220322882177

102

39.9

EUR

11:39:04

Euronext Dublin

20220322891393

33

39.9

EUR

11:39:04

Euronext Dublin

20220322891649

76

39.9

EUR

11:39:04

Euronext Dublin

20220322891905

222

39.93

EUR

11:41:03

Euronext Dublin

20220322898817

55

39.93

EUR

11:41:03

Euronext Dublin

20220322899585

101

39.93

EUR

11:42:04

Euronext Dublin

20220322902145

37

39.93

EUR

11:42:04

Euronext Dublin

20220322903169

91

39.91

EUR

11:43:02

Euronext Dublin

20220322903681

50

39.89

EUR

11:43:03

Euronext Dublin

20220322904193

91

39.88

EUR

11:44:01

Euronext Dublin

20220322908289

50

39.86

EUR

11:44:03

Euronext Dublin

20220322909569

262

39.88

EUR

11:47:02

Euronext Dublin

20220322916481

50

39.88

EUR

11:47:02

Euronext Dublin

20220322916993

111

39.88

EUR

11:47:02

Euronext Dublin

20220322917249

64

39.88

EUR

11:47:02

Euronext Dublin

20220322917505

14

39.88

EUR

11:47:02

Euronext Dublin

20220322917761

31

39.88

EUR

11:49:00

Euronext Dublin

20220322921345

428

39.88

EUR

11:51:04

Euronext Dublin

20220322929537

53

39.88

EUR

11:51:04

Euronext Dublin

20220322929793

105

39.88

EUR

11:51:04

Euronext Dublin

20220322930817

50

39.88

EUR

11:52:01

Euronext Dublin

20220322931841

94

39.88

EUR

11:53:00

Euronext Dublin

20220322935937

136

39.88

EUR

11:54:01

Euronext Dublin

20220322939521

62

39.88

EUR

11:54:01

Euronext Dublin

20220322939777

94

39.88

EUR

11:55:03

Euronext Dublin

20220322948481

155

39.87

EUR

11:57:00

Euronext Dublin

20220322950273

36

39.87

EUR

11:57:00

Euronext Dublin

20220322950529

44

39.87

EUR

11:57:00

Euronext Dublin

20220322950785

50

39.87

EUR

11:57:04

Euronext Dublin

20220322953089

53

39.87

EUR

11:57:04

Euronext Dublin

20220322954113

205

39.89

EUR

12:00:02

Euronext Dublin

20220322965889

85

39.89

EUR

12:00:02

Euronext Dublin

20220322966145

193

39.88

EUR

12:02:00

Euronext Dublin

20220322968449

66

39.88

EUR

12:02:00

Euronext Dublin

20220322968705

51

39.88

EUR

12:02:02

Euronext Dublin

20220322971009

170

39.85

EUR

12:04:02

Euronext Dublin

20220322978433

149

39.87

EUR

12:05:05

Euronext Dublin

20220322983041

158

39.85

EUR

12:05:05

Euronext Dublin

20220322985857

169

39.83

EUR

12:08:00

Euronext Dublin

20220322989953

109

39.83

EUR

12:08:00

Euronext Dublin

20220322990721

140

39.83

EUR

12:09:05

Euronext Dublin

20220322993793

106

39.83

EUR

12:09:05

Euronext Dublin

20220322994049

99

39.83

EUR

12:10:05

Euronext Dublin

20220322996609

52

39.83

EUR

12:12:01

Euronext Dublin

20220322997889

96

39.83

EUR

12:12:01

Euronext Dublin

20220322998145

90

39.84

EUR

12:12:01

Euronext Dublin

202203221001473

94

39.83

EUR

12:13:03

Euronext Dublin

202203221004289

96

39.82

EUR

12:14:04

Euronext Dublin

202203221008129

66

39.82

EUR

12:14:04

Euronext Dublin

202203221008897

50

39.8

EUR

12:15:02

Euronext Dublin

202203221011201

58

39.8

EUR

12:15:02

Euronext Dublin

202203221012225

97

39.79

EUR

12:16:02

Euronext Dublin

202203221016833

42

39.78

EUR

12:16:04

Euronext Dublin

202203221018369

8

39.78

EUR

12:16:04

Euronext Dublin

202203221018625

50

39.76

EUR

12:17:03

Euronext Dublin

202203221019137

50

39.75

EUR

12:17:03

Euronext Dublin

202203221020929

50

39.74

EUR

12:18:00

Euronext Dublin

202203221021697

50

39.72

EUR

12:18:04

Euronext Dublin

202203221022721

1

39.74

EUR

12:19:05

Euronext Dublin

202203221027329

14

39.75

EUR

12:21:05

Euronext Dublin

202203221029633

19

39.75

EUR

12:21:05

Euronext Dublin

202203221029889

28

39.75

EUR

12:22:00

Euronext Dublin

202203221031169

27

39.75

EUR

12:22:03

Euronext Dublin

202203221031425

12

39.75

EUR

12:22:03

Euronext Dublin

202203221031681

171

39.75

EUR

12:22:03

Euronext Dublin

202203221032449

205

39.74

EUR

12:22:05

Euronext Dublin

202203221035265

97

39.74

EUR

12:23:03

Euronext Dublin

202203221038337

90

39.72

EUR

12:24:02

Euronext Dublin

202203221040641

178

39.71

EUR

12:26:01

Euronext Dublin

202203221048321

62

39.7

EUR

12:26:01

Euronext Dublin

202203221050113

112

39.69

EUR

12:27:00

Euronext Dublin

202203221054209

5

39.72

EUR

12:28:05

Euronext Dublin

202203221059073

87

39.72

EUR

12:28:05

Euronext Dublin

202203221059329

149

39.72

EUR

12:29:04

Euronext Dublin

202203221059841

116

39.72

EUR

12:30:00

Euronext Dublin

202203221060865

92

39.71

EUR

12:30:04

Euronext Dublin

202203221062145

191

39.71

EUR

12:32:01

Euronext Dublin

202203221066241

55

39.71

EUR

12:32:01

Euronext Dublin

202203221066753

28

39.7

EUR

12:32:04

Euronext Dublin

202203221071105

50

39.7

EUR

12:32:04

Euronext Dublin

202203221071361

99

39.7

EUR

12:32:05

Euronext Dublin

202203221071617

49

39.7

EUR

12:32:05

Euronext Dublin

202203221072129

87

39.7

EUR

12:32:05

Euronext Dublin

202203221072385

11

39.7

EUR

12:32:05

Euronext Dublin

202203221072641

42

39.7

EUR

12:32:05

Euronext Dublin

202203221072897

77

39.7

EUR

12:33:01

Euronext Dublin

202203221073153

14

39.7

EUR

12:33:01

Euronext Dublin

202203221073409

39

39.7

EUR

12:33:01

Euronext Dublin

202203221073665

25

39.72

EUR

12:34:03

Euronext Dublin

202203221079297

22

39.72

EUR

12:34:03

Euronext Dublin

202203221079553

34

39.66

EUR

12:37:00

Euronext Dublin

202203221090561

7

39.66

EUR

12:37:00

Euronext Dublin

202203221090817

97

39.66

EUR

12:37:04

Euronext Dublin

202203221091841

67

39.66

EUR

12:38:00

Euronext Dublin

202203221092353

52

39.65

EUR

12:38:01

Euronext Dublin

202203221093633

51

39.65

EUR

12:38:04

Euronext Dublin

202203221100289

90

39.66

EUR

12:39:03

Euronext Dublin

202203221102593

96

39.66

EUR

12:39:03

Euronext Dublin

202203221102849

48

39.66

EUR

12:39:03

Euronext Dublin

202203221103105

30

39.66

EUR

12:39:03

Euronext Dublin

202203221103361

112

39.66

EUR

12:39:04

Euronext Dublin

202203221103617

5

39.66

EUR

12:39:04

Euronext Dublin

202203221103873

172

39.66

EUR

12:39:04

Euronext Dublin

202203221104129

10

39.66

EUR

12:39:05

Euronext Dublin

202203221104385

95

39.66

EUR

12:40:03

Euronext Dublin

202203221104641

97

39.67

EUR

12:45:00

Euronext Dublin

202203221121025

53

39.67

EUR

12:45:00

Euronext Dublin

202203221121281

101

39.67

EUR

12:45:05

Euronext Dublin

202203221125121

1

39.67

EUR

12:45:05

Euronext Dublin

202203221125377

33

39.67

EUR

12:45:05

Euronext Dublin

202203221125633

20

39.68

EUR

12:46:00

Euronext Dublin

202203221127169

13

39.68

EUR

12:46:00

Euronext Dublin

202203221127425

106

39.67

EUR

12:46:00

Euronext Dublin

202203221128449

52

39.67

EUR

12:46:00

Euronext Dublin

202203221128705

27

39.67

EUR

12:46:00

Euronext Dublin

202203221128961

52

39.66

EUR

12:47:03

Euronext Dublin

202203221136897

52

39.63

EUR

12:47:05

Euronext Dublin

202203221140481

101

39.63

EUR

12:48:02

Euronext Dublin

202203221144577

49

39.63

EUR

12:48:02

Euronext Dublin

202203221144833

78

39.63

EUR

12:48:04

Euronext Dublin

202203221147905

112

39.63

EUR

12:48:05

Euronext Dublin

202203221148161

35

39.62

EUR

12:49:01

Euronext Dublin

202203221149185

86

39.62

EUR

12:49:03

Euronext Dublin

202203221149953

25

39.62

EUR

12:49:03

Euronext Dublin

202203221150209

45

39.62

EUR

12:49:04

Euronext Dublin

202203221152513

13

39.58

EUR

12:50:01

Euronext Dublin

202203221157633

19

39.58

EUR

12:50:01

Euronext Dublin

202203221157889

1

39.58

EUR

12:50:01

Euronext Dublin

202203221158145

6

39.58

EUR

12:50:01

Euronext Dublin

202203221158401

1

39.58

EUR

12:50:01

Euronext Dublin

202203221158657

98

39.58

EUR

12:51:00

Euronext Dublin

202203221164545

69

39.58

EUR

12:51:00

Euronext Dublin

202203221164801

52

39.58

EUR

12:51:01

Euronext Dublin

202203221165313

50

39.58

EUR

12:51:02

Euronext Dublin

202203221166081

96

39.58

EUR

12:52:00

Euronext Dublin

202203221169665

71

39.58

EUR

12:52:00

Euronext Dublin

202203221170433

24

39.58

EUR

12:53:01

Euronext Dublin

202203221174017

152

39.58

EUR

12:53:01

Euronext Dublin

202203221174273

50

39.58

EUR

12:53:01

Euronext Dublin

202203221174785

91

39.58

EUR

12:53:04

Euronext Dublin

202203221183233

52

39.58

EUR

12:54:00

Euronext Dublin

202203221184257

50

39.59

EUR

12:55:00

Euronext Dublin

202203221188097

27

39.59

EUR

12:55:00

Euronext Dublin

202203221188353

29

39.59

EUR

12:55:01

Euronext Dublin

202203221190657

4

39.59

EUR

12:55:02

Euronext Dublin

202203221191169

127

39.59

EUR

12:55:02

Euronext Dublin

202203221191425

110

39.59

EUR

12:55:02

Euronext Dublin

202203221191681

25

39.59

EUR

12:55:03

Euronext Dublin

202203221193473

52

39.61

EUR

12:57:00

Euronext Dublin

202203221202433

34

39.61

EUR

12:57:00

Euronext Dublin

202203221203201

25

39.61

EUR

12:57:00

Euronext Dublin

202203221203457

80

39.61

EUR

12:57:00

Euronext Dublin

202203221203713

191

39.64

EUR

12:59:00

Euronext Dublin

202203221210881

96

39.63

EUR

13:00:02

Euronext Dublin

202203221216769

197

39.63

EUR

13:00:02

Euronext Dublin

202203221217025

98

39.6

EUR

13:00:03

Euronext Dublin

202203221222913

72

39.6

EUR

13:00:03

Euronext Dublin

202203221223169

128

39.59

EUR

13:02:05

Euronext Dublin

202203221234433

35

39.59

EUR

13:02:05

Euronext Dublin

202203221234689

12

39.59

EUR

13:02:05

Euronext Dublin

202203221234945

59

39.61

EUR

13:03:01

Euronext Dublin

202203221242625

50

39.61

EUR

13:03:02

Euronext Dublin

202203221242881

35

39.61

EUR

13:03:02

Euronext Dublin

202203221243137

50

39.6

EUR

13:03:04

Euronext Dublin

202203221244673

37

39.6

EUR

13:03:04

Euronext Dublin

202203221244929

50

39.61

EUR

13:04:05

Euronext Dublin

202203221249281

95

39.62

EUR

13:05:04

Euronext Dublin

202203221255681

51

39.61

EUR

13:05:05

Euronext Dublin

202203221256961

51

39.6

EUR

13:06:01

Euronext Dublin

202203221257729

92

39.6

EUR

13:06:05

Euronext Dublin

202203221262849

51

39.59

EUR

13:07:00

Euronext Dublin

202203221263873

51

39.58

EUR

13:07:02

Euronext Dublin

202203221265153

51

39.53

EUR

13:07:05

Euronext Dublin

202203221271297

3

39.53

EUR

13:08:00

Euronext Dublin

202203221272833

22

39.53

EUR

13:08:00

Euronext Dublin

202203221273089

26

39.55

EUR

13:09:03

Euronext Dublin

202203221277441

105

39.55

EUR

13:09:03

Euronext Dublin

202203221277697

124

39.55

EUR

13:10:01

Euronext Dublin

202203221277953

82

39.55

EUR

13:10:01

Euronext Dublin

202203221278977

115

39.57

EUR

13:12:00

Euronext Dublin

202203221288961

175

39.57

EUR

13:12:00

Euronext Dublin

202203221289729

16

39.57

EUR

13:12:00

Euronext Dublin

202203221289985

14

39.57

EUR

13:13:04

Euronext Dublin

202203221298177

33

39.57

EUR

13:14:01

Euronext Dublin

202203221298433

34

39.57

EUR

13:14:01

Euronext Dublin

202203221298689

1

39.57

EUR

13:14:01

Euronext Dublin

202203221298945

97

39.57

EUR

13:14:01

Euronext Dublin

202203221299201

71

39.57

EUR

13:14:01

Euronext Dublin

202203221299713

3

39.57

EUR

13:14:01

Euronext Dublin

202203221299969

22

39.57

EUR

13:14:01

Euronext Dublin

202203221300225

56

39.56

EUR

13:14:01

Euronext Dublin

202203221301761

92

39.56

EUR

13:15:00

Euronext Dublin

202203221303809

51

39.56

EUR

13:15:01

Euronext Dublin

202203221304833

50

39.55

EUR

13:15:03

Euronext Dublin

202203221307137

51

39.54

EUR

13:15:04

Euronext Dublin

202203221310209

95

39.54

EUR

13:17:00

Euronext Dublin

202203221315585

162

39.54

EUR

13:17:00

Euronext Dublin

202203221316097

50

39.53

EUR

13:17:02

Euronext Dublin

202203221318145

84

39.53

EUR

13:18:00

Euronext Dublin

202203221321985

50

39.53

EUR

13:18:00

Euronext Dublin

202203221323521

101

39.53

EUR

13:18:05

Euronext Dublin

202203221326849

56

39.53

EUR

13:18:05

Euronext Dublin

202203221327361

132

39.53

EUR

13:19:05

Euronext Dublin

202203221330689

69

39.53

EUR

13:19:05

Euronext Dublin

202203221330945

25

39.54

EUR

13:22:00

Euronext Dublin

202203221342209

27

39.55

EUR

13:23:03

Euronext Dublin

202203221347841

50

39.55

EUR

13:23:03

Euronext Dublin

202203221348097

40

39.55

EUR

13:23:03

Euronext Dublin

202203221348353

50

39.55

EUR

13:23:03

Euronext Dublin

202203221348609

50

39.55

EUR

13:23:04

Euronext Dublin

202203221348865

2

39.55

EUR

13:23:04

Euronext Dublin

202203221349121

48

39.55

EUR

13:23:04

Euronext Dublin

202203221349377

50

39.55

EUR

13:23:04

Euronext Dublin

202203221349633

203

39.54

EUR

13:23:04

Euronext Dublin

202203221350657

34

39.54

EUR

13:24:01

Euronext Dublin

202203221355009

9

39.54

EUR

13:24:01

Euronext Dublin

202203221355265

26

39.55

EUR

13:25:01

Euronext Dublin

202203221357057

199

39.55

EUR

13:26:04

Euronext Dublin

202203221360897

159

39.55

EUR

13:26:04

Euronext Dublin

202203221361921

2

39.55

EUR

13:27:00

Euronext Dublin

202203221363713

72

39.54

EUR

13:27:00

Euronext Dublin

202203221365505

45

39.56

EUR

13:29:05

Euronext Dublin

202203221373185

84

39.56

EUR

13:29:05

Euronext Dublin

202203221373441

141

39.56

EUR

13:29:05

Euronext Dublin

202203221373697

82

39.56

EUR

13:29:05

Euronext Dublin

202203221373953

30

39.57

EUR

13:29:05

Euronext Dublin

202203221377281

66

39.62

EUR

13:30:00

Euronext Dublin

202203221390337

197

39.72

EUR

13:31:01

Euronext Dublin

202203221439233

83

39.72

EUR

13:31:01

Euronext Dublin

202203221439745

52

39.73

EUR

13:31:01

Euronext Dublin

202203221444097

51

39.7

EUR

13:31:03

Euronext Dublin

202203221449473

86

39.67

EUR

13:31:05

Euronext Dublin

202203221459969

52

39.64

EUR

13:32:01

Euronext Dublin

202203221460993

133

39.65

EUR

13:32:03

Euronext Dublin

202203221464577

52

39.64

EUR

13:32:04

Euronext Dublin

202203221465857

150

39.68

EUR

13:33:02

Euronext Dublin

202203221478401

52

39.68

EUR

13:33:03

Euronext Dublin

202203221479425

52

39.68

EUR

13:33:04

Euronext Dublin

202203221480961

148

39.72

EUR

13:34:03

Euronext Dublin

202203221486593

63

39.72

EUR

13:34:03

Euronext Dublin

202203221486849

78

39.75

EUR

13:35:00

Euronext Dublin

202203221492481

60

39.75

EUR

13:35:00

Euronext Dublin

202203221493249

109

39.74

EUR

13:36:00

Euronext Dublin

202203221506049

93

39.74

EUR

13:36:00

Euronext Dublin

202203221507329

111

39.74

EUR

13:37:00

Euronext Dublin

202203221516545

110

39.85

EUR

13:38:05

Euronext Dublin

202203221532673

110

39.85

EUR

13:38:05

Euronext Dublin

202203221532929

67

39.83

EUR

13:38:05

Euronext Dublin

202203221534977

108

39.83

EUR

13:38:05

Euronext Dublin

202203221535233

67

39.8

EUR

13:38:05

Euronext Dublin

202203221535489

173

39.78

EUR

13:39:04

Euronext Dublin

202203221539073

68

39.78

EUR

13:39:04

Euronext Dublin

202203221540097

82

39.76

EUR

13:40:01

Euronext Dublin

202203221543681

174

39.77

EUR

13:41:00

Euronext Dublin

202203221548801

95

39.78

EUR

13:41:04

Euronext Dublin

202203221561601

83

39.81

EUR

13:41:05

Euronext Dublin

202203221566209

1

39.79

EUR

13:42:00

Euronext Dublin

202203221567489

96

39.78

EUR

13:42:02

Euronext Dublin

202203221568513

127

39.78

EUR

13:43:00

Euronext Dublin

202203221574657

90

39.78

EUR

13:44:00

Euronext Dublin

202203221577217

24

39.78

EUR

13:44:00

Euronext Dublin

202203221577473

100

39.78

EUR

13:44:00

Euronext Dublin

202203221577985

181

39.74

EUR

13:44:05

Euronext Dublin

202203221583617

50

39.72

EUR

13:45:01

Euronext Dublin

202203221585409

51

39.74

EUR

13:45:03

Euronext Dublin

202203221593345

73

39.74

EUR

13:46:02

Euronext Dublin

202203221600769

59

39.74

EUR

13:46:03

Euronext Dublin

202203221605121

161

39.76

EUR

13:47:02

Euronext Dublin

202203221612033

63

39.76

EUR

13:47:05

Euronext Dublin

202203221613569

183

39.8

EUR

13:48:05

Euronext Dublin

202203221622017

94

39.79

EUR

13:49:02

Euronext Dublin

202203221626625

177

39.82

EUR

13:50:02

Euronext Dublin

202203221631489

94

39.81

EUR

13:51:01

Euronext Dublin

202203221636865

113

39.81

EUR

13:51:05

Euronext Dublin

202203221640193

182

39.83

EUR

13:53:03

Euronext Dublin

202203221659905

152

39.83

EUR

13:53:03

Euronext Dublin

202203221660673

50

39.84

EUR

13:53:05

Euronext Dublin

202203221664513

137

39.91

EUR

13:54:05

Euronext Dublin

202203221674497

51

39.9

EUR

13:55:00

Euronext Dublin

202203221676545

106

39.91

EUR

13:55:03

Euronext Dublin

202203221680641

88

39.91

EUR

13:56:00

Euronext Dublin

202203221681921

51

39.93

EUR

13:56:00

Euronext Dublin

202203221685761

114

39.92

EUR

13:56:04

Euronext Dublin

202203221687553

72

39.9

EUR

13:57:01

Euronext Dublin

202203221692161

52

39.88

EUR

13:57:01

Euronext Dublin

202203221693441

92

39.88

EUR

13:57:03

Euronext Dublin

202203221696001

92

39.89

EUR

13:58:00

Euronext Dublin

202203221700865

62

39.89

EUR

13:58:01

Euronext Dublin

202203221701377

173

39.89

EUR

13:59:04

Euronext Dublin

202203221706753

153

39.89

EUR

13:59:04

Euronext Dublin

202203221707009

52

39.89

EUR

14:00:00

Euronext Dublin

202203221709569

94

39.93

EUR

14:00:05

Euronext Dublin

202203221720065

113

39.92

EUR

14:02:00

Euronext Dublin

202203221726721

81

39.92

EUR

14:02:00

Euronext Dublin

202203221726977

51

39.9

EUR

14:02:01

Euronext Dublin

202203221728257

87

39.91

EUR

14:03:01

Euronext Dublin

202203221735169

63

39.91

EUR

14:03:01

Euronext Dublin

202203221735937

92

39.9

EUR

14:03:05

Euronext Dublin

202203221740033

51

39.9

EUR

14:04:01

Euronext Dublin

202203221743617

176

39.92

EUR

14:05:02

Euronext Dublin

202203221753601

129

39.95

EUR

14:06:02

Euronext Dublin

202203221760001

58

39.95

EUR

14:06:02

Euronext Dublin

202203221760513

43

39.94

EUR

14:07:01

Euronext Dublin

202203221765121

49

39.94

EUR

14:07:01

Euronext Dublin

202203221765377

66

39.95

EUR

14:07:01

Euronext Dublin

202203221765633

12

39.96

EUR

14:08:00

Euronext Dublin

202203221768449

62

39.96

EUR

14:08:00

Euronext Dublin

202203221768705

36

39.96

EUR

14:08:00

Euronext Dublin

202203221768961

50

39.96

EUR

14:08:00

Euronext Dublin

202203221769985

51

39.92

EUR

14:08:03

Euronext Dublin

202203221774081

98

39.91

EUR

14:09:01

Euronext Dublin

202203221777921

132

39.94

EUR

14:10:01

Euronext Dublin

202203221782529

80

39.94

EUR

14:10:01

Euronext Dublin

202203221783041

232

39.95

EUR

14:11:01

Euronext Dublin

202203221788673

53

39.94

EUR

14:11:02

Euronext Dublin

202203221791745

92

39.94

EUR

14:11:05

Euronext Dublin

202203221797633

25

39.95

EUR

14:12:04

Euronext Dublin

202203221800705

87

39.95

EUR

14:12:04

Euronext Dublin

202203221800961

84

39.95

EUR

14:12:05

Euronext Dublin

202203221801729

149

39.95

EUR

14:13:04

Euronext Dublin

202203221802753

93

39.93

EUR

14:13:05

Euronext Dublin

202203221804801

26

39.93

EUR

14:14:04

Euronext Dublin

202203221805569

202

39.93

EUR

14:15:00

Euronext Dublin

202203221806081

108

39.88

EUR

14:15:04

Euronext Dublin

202203221807873

59

39.88

EUR

14:15:04

Euronext Dublin

202203221808385

96

39.88

EUR

14:16:00

Euronext Dublin

202203221813505

52

39.88

EUR

14:16:02

Euronext Dublin

202203221816065

115

39.88

EUR

14:17:01

Euronext Dublin

202203221823489

88

39.88

EUR

14:17:01

Euronext Dublin

202203221824001

52

39.87

EUR

14:17:03

Euronext Dublin

202203221824513

95

39.87

EUR

14:17:05

Euronext Dublin

202203221825281

96

39.86

EUR

14:18:01

Euronext Dublin

202203221826049

90

39.85

EUR

14:18:04

Euronext Dublin

202203221827329

53

39.85

EUR

14:18:04

Euronext Dublin

202203221828097

52

39.85

EUR

14:19:00

Euronext Dublin

202203221829377

60

39.84

EUR

14:19:01

Euronext Dublin

202203221831937

52

39.83

EUR

14:19:02

Euronext Dublin

202203221832705

95

39.81

EUR

14:19:05

Euronext Dublin

202203221836033

2

39.84

EUR

14:20:02

Euronext Dublin

202203221841153

136

39.86

EUR

14:21:01

Euronext Dublin

202203221847297

231

39.85

EUR

14:22:00

Euronext Dublin

202203221849089

72

39.81

EUR

14:22:03

Euronext Dublin

202203221854209

69

39.81

EUR

14:22:04

Euronext Dublin

202203221856257

45

39.81

EUR

14:23:05

Euronext Dublin

202203221862401

104

39.81

EUR

14:23:05

Euronext Dublin

202203221862657

66

39.81

EUR

14:23:05

Euronext Dublin

202203221863169

194

39.85

EUR

14:27:00

Euronext Dublin

202203221879553

44

39.85

EUR

14:27:00

Euronext Dublin

202203221879809

161

39.85

EUR

14:27:00

Euronext Dublin

202203221880065

15

39.85

EUR

14:27:00

Euronext Dublin

202203221880321

186

39.88

EUR

14:28:02

Euronext Dublin

202203221885953

174

39.88

EUR

14:29:00

Euronext Dublin

202203221887745

101

39.88

EUR

14:29:04

Euronext Dublin

202203221889537

50

39.88

EUR

14:29:04

Euronext Dublin

202203221890049

43

39.88

EUR

14:29:04

Euronext Dublin

202203221890305

66

39.88

EUR

14:29:04

Euronext Dublin

202203221890561

75

39.88

EUR

14:29:04

Euronext Dublin

202203221890817

118

39.88

EUR

14:29:04

Euronext Dublin

202203221891073

72

39.88

EUR

14:30:00

Euronext Dublin

202203221892865

69

39.88

EUR

14:30:01

Euronext Dublin

202203221894145

184

39.93

EUR

14:31:00

Euronext Dublin

202203221900289

120

39.93

EUR

14:31:00

Euronext Dublin

202203221901313

47

39.91

EUR

14:31:00

Euronext Dublin

202203221902593

10

39.91

EUR

14:31:01

Euronext Dublin

202203221903617

44

39.91

EUR

14:31:01

Euronext Dublin

202203221903873

73

39.9

EUR

14:31:03

Euronext Dublin

202203221906945

27

39.93

EUR

14:33:00

Euronext Dublin

202203221916929

1

39.93

EUR

14:33:00

Euronext Dublin

202203221917185

88

39.91

EUR

14:33:02

Euronext Dublin

202203221917953

326

39.91

EUR

14:33:02

Euronext Dublin

202203221918209

175

39.91

EUR

14:33:02

Euronext Dublin

202203221918721

34

39.91

EUR

14:33:02

Euronext Dublin

202203221918977

13

39.91

EUR

14:33:02

Euronext Dublin

202203221919233

24

39.96

EUR

14:34:03

Euronext Dublin

202203221926913

212

39.95

EUR

14:34:04

Euronext Dublin

202203221928193

431

39.97

EUR

14:35:04

Euronext Dublin

202203221933313

158

39.97

EUR

14:36:00

Euronext Dublin

202203221934337

98

39.97

EUR

14:36:00

Euronext Dublin

202203221934593

132

39.97

EUR

14:36:01

Euronext Dublin

202203221935361

252

39.96

EUR

14:37:02

Euronext Dublin

202203221940737

174

39.95

EUR

14:37:04

Euronext Dublin

202203221944577

97

39.99

EUR

14:39:00

Euronext Dublin

202203221952513

45

39.98

EUR

14:39:03

Euronext Dublin

202203221953025

113

39.98

EUR

14:39:03

Euronext Dublin

202203221953281

267

39.98

EUR

14:39:03

Euronext Dublin

202203221953537

387

39.99

EUR

14:41:00

Euronext Dublin

202203221961217

48

39.99

EUR

14:41:03

Euronext Dublin

202203221962753

169

39.99

EUR

14:41:03

Euronext Dublin

202203221963521

169

39.99

EUR

14:41:03

Euronext Dublin

202203221963777

71

39.99

EUR

14:41:04

Euronext Dublin

202203221964545

101

40

EUR

14:42:00

Euronext Dublin

202203221969409

96

39.99

EUR

14:42:02

Euronext Dublin

202203221969921

131

40

EUR

14:43:00

Euronext Dublin

202203221974273

134

40

EUR

14:43:00

Euronext Dublin

202203221975041

53

39.99

EUR

14:43:02

Euronext Dublin

202203221976065

59

39.99

EUR

14:43:02

Euronext Dublin

202203221976321

53

39.98

EUR

14:43:03

Euronext Dublin

202203221977345

101

39.96

EUR

14:43:05

Euronext Dublin

202203221978113

64

39.95

EUR

14:44:01

Euronext Dublin

202203221981953

191

39.93

EUR

14:44:05

Euronext Dublin

202203221982977

58

39.93

EUR

14:44:05

Euronext Dublin

202203221983745

106

39.89

EUR

14:45:02

Euronext Dublin

202203221987073

69

39.9

EUR

14:46:04

Euronext Dublin

202203221994497

19

39.9

EUR

14:46:04

Euronext Dublin

202203221995009

25

39.93

EUR

14:47:03

Euronext Dublin

202203221999617

198

39.93

EUR

14:47:03

Euronext Dublin

202203222000129

1

39.93

EUR

14:47:03

Euronext Dublin

202203222000385

174

39.93

EUR

14:47:04

Euronext Dublin

202203222001153

100

39.94

EUR

14:47:05

Euronext Dublin

202203222002177

323

39.93

EUR

14:47:05

Euronext Dublin

202203222002945

69

39.93

EUR

14:47:05

Euronext Dublin

202203222003201

186

39.95

EUR

14:49:01

Euronext Dublin

202203222008321

175

39.95

EUR

14:49:01

Euronext Dublin

202203222009345

50

39.95

EUR

14:49:01

Euronext Dublin

202203222009601

207

39.94

EUR

14:50:01

Euronext Dublin

202203222011905

163

39.94

EUR

14:50:01

Euronext Dublin

202203222012417

27

39.94

EUR

14:51:03

Euronext Dublin

202203222020865

33

39.94

EUR

14:51:03

Euronext Dublin

202203222021377

1

39.94

EUR

14:51:04

Euronext Dublin

202203222021633

1

39.94

EUR

14:51:04

Euronext Dublin

202203222021889

53

39.94

EUR

14:52:00

Euronext Dublin

202203222022145

175

39.93

EUR

14:52:00

Euronext Dublin

202203222022401

94

39.93

EUR

14:52:00

Euronext Dublin

202203222022657

54

39.93

EUR

14:52:00

Euronext Dublin

202203222023425

114

39.93

EUR

14:52:00

Euronext Dublin

202203222023681

12

39.93

EUR

14:52:00

Euronext Dublin

202203222023937

31

39.92

EUR

14:53:00

Euronext Dublin

202203222025729

156

39.92

EUR

14:53:00

Euronext Dublin

202203222025985

129

39.92

EUR

14:53:00

Euronext Dublin

202203222026241

35

39.91

EUR

14:53:02

Euronext Dublin

202203222028801

66

39.91

EUR

14:53:02

Euronext Dublin

202203222029057

119

39.9

EUR

14:53:05

Euronext Dublin

202203222029569

86

39.9

EUR

14:54:00

Euronext Dublin

202203222030081

188

39.9

EUR

14:54:04

Euronext Dublin

202203222034945

53

39.9

EUR

14:54:04

Euronext Dublin

202203222035457

54

39.9

EUR

14:55:00

Euronext Dublin

202203222037505

54

39.9

EUR

14:55:00

Euronext Dublin

202203222038017

25

39.87

EUR

14:55:04

Euronext Dublin

202203222040577

294

39.89

EUR

14:56:05

Euronext Dublin

202203222050049

354

39.89

EUR

14:57:04

Euronext Dublin

202203222054145

27

39.92

EUR

14:58:05

Euronext Dublin

202203222061569

300

39.91

EUR

14:58:05

Euronext Dublin

202203222062337

3

39.91

EUR

14:58:05

Euronext Dublin

202203222062593

230

39.91

EUR

14:58:05

Euronext Dublin

202203222063873

52

39.9

EUR

14:59:01

Euronext Dublin

202203222066433

99

39.89

EUR

14:59:02

Euronext Dublin

202203222067201

203

39.91

EUR

15:00:01

Euronext Dublin

202203222072321

118

39.9

EUR

15:00:04

Euronext Dublin

202203222073089

20

39.9

EUR

15:00:04

Euronext Dublin

202203222073857

42

39.9

EUR

15:00:04

Euronext Dublin

202203222074113

103

39.88

EUR

15:01:00

Euronext Dublin

202203222076673

52

39.86

EUR

15:01:01

Euronext Dublin

202203222077697

93

39.85

EUR

15:01:02

Euronext Dublin

202203222078209

51

39.83

EUR

15:01:03

Euronext Dublin

202203222081025

93

39.79

EUR

15:02:00

Euronext Dublin

202203222083329

57

39.77

EUR

15:02:01

Euronext Dublin

202203222084353

4

39.8

EUR

15:02:03

Euronext Dublin

202203222090753

88

39.8

EUR

15:02:03

Euronext Dublin

202203222091009

22

39.82

EUR

15:03:04

Euronext Dublin

202203222098177

16

39.82

EUR

15:03:05

Euronext Dublin

202203222098433

390

39.82

EUR

15:03:05

Euronext Dublin

202203222100481

98

39.83

EUR

15:04:00

Euronext Dublin

202203222103297

93

39.81

EUR

15:04:03

Euronext Dublin

202203222108417

148

39.82

EUR

15:05:02

Euronext Dublin

202203222113793

101

39.81

EUR

15:05:03

Euronext Dublin

202203222114561

67

39.81

EUR

15:05:03

Euronext Dublin

202203222114817

111

39.79

EUR

15:06:01

Euronext Dublin

202203222117889

186

39.79

EUR

15:06:05

Euronext Dublin

202203222120449

50

39.79

EUR

15:06:05

Euronext Dublin

202203222121729

14

39.79

EUR

15:06:05

Euronext Dublin

202203222121985

96

39.78

EUR

15:07:01

Euronext Dublin

202203222125825

50

39.79

EUR

15:07:02

Euronext Dublin

202203222128129

9

39.81

EUR

15:08:02

Euronext Dublin

202203222135297

1

39.81

EUR

15:08:02

Euronext Dublin

202203222135553

153

39.81

EUR

15:08:05

Euronext Dublin

202203222139137

175

39.81

EUR

15:08:05

Euronext Dublin

202203222140161

26

39.81

EUR

15:08:05

Euronext Dublin

202203222140417

52

39.8

EUR

15:08:05

Euronext Dublin

202203222141441

112

39.8

EUR

15:09:03

Euronext Dublin

202203222144513

75

39.8

EUR

15:09:03

Euronext Dublin

202203222144769

1

39.81

EUR

15:09:05

Euronext Dublin

202203222146561

1

39.81

EUR

15:09:05

Euronext Dublin

202203222146817

126

39.81

EUR

15:10:03

Euronext Dublin

202203222148865

1

39.81

EUR

15:10:03

Euronext Dublin

202203222149121

4

39.86

EUR

15:11:04

Euronext Dublin

202203222157057

1

39.86

EUR

15:11:05

Euronext Dublin

202203222157569

1

39.86

EUR

15:11:05

Euronext Dublin

202203222158081

11

39.87

EUR

15:12:00

Euronext Dublin

202203222158849

118

39.86

EUR

15:12:00

Euronext Dublin

202203222159361

168

39.86

EUR

15:12:00

Euronext Dublin

202203222159873

293

39.85

EUR

15:12:02

Euronext Dublin

202203222160385

144

39.85

EUR

15:12:02

Euronext Dublin

202203222160897

208

39.83

EUR

15:13:02

Euronext Dublin

202203222163201

109

39.83

EUR

15:13:02

Euronext Dublin

202203222163969

55

39.82

EUR

15:13:02

Euronext Dublin

202203222165505

104

39.81

EUR

15:13:04

Euronext Dublin

202203222173441

131

39.81

EUR

15:14:03

Euronext Dublin

202203222178049

73

39.81

EUR

15:14:03

Euronext Dublin

202203222178305

54

39.81

EUR

15:14:03

Euronext Dublin

202203222178561

19

39.81

EUR

15:14:03

Euronext Dublin

202203222178817

35

39.82

EUR

15:15:01

Euronext Dublin

202203222181633

123

39.81

EUR

15:15:01

Euronext Dublin

202203222182657

28

39.82

EUR

15:16:01

Euronext Dublin

202203222187777

34

39.82

EUR

15:16:01

Euronext Dublin

202203222188033

1

39.82

EUR

15:16:02

Euronext Dublin

202203222188289

224

39.81

EUR

15:16:02

Euronext Dublin

202203222189313

53

39.8

EUR

15:16:03

Euronext Dublin

202203222191105

130

39.8

EUR

15:17:03

Euronext Dublin

202203222194945

146

39.79

EUR

15:18:00

Euronext Dublin

202203222196737

52

39.79

EUR

15:18:00

Euronext Dublin

202203222198017

57

39.79

EUR

15:18:00

Euronext Dublin

202203222198273

53

39.77

EUR

15:18:01

Euronext Dublin

202203222200321

68

39.77

EUR

15:18:04

Euronext Dublin

202203222204161

30

39.77

EUR

15:18:04

Euronext Dublin

202203222204417

1

39.78

EUR

15:19:02

Euronext Dublin

202203222209025

36

39.79

EUR

15:19:04

Euronext Dublin

202203222212609

1

39.79

EUR

15:19:04

Euronext Dublin

202203222212865

120

39.81

EUR

15:19:05

Euronext Dublin

202203222214657

165

39.81

EUR

15:19:05

Euronext Dublin

202203222216449

6

39.8

EUR

15:20:00

Euronext Dublin

202203222216961

1

39.8

EUR

15:20:00

Euronext Dublin

202203222217217

26

39.8

EUR

15:20:00

Euronext Dublin

202203222217473

53

39.77

EUR

15:20:01

Euronext Dublin

202203222219777

148

39.8

EUR

15:21:03

Euronext Dublin

202203222227201

117

39.81

EUR

15:22:02

Euronext Dublin

202203222234369

163

39.81

EUR

15:22:02

Euronext Dublin

202203222234625

12

39.81

EUR

15:22:02

Euronext Dublin

202203222234881

198

39.79

EUR

15:23:00

Euronext Dublin

202203222237185

174

39.79

EUR

15:23:03

Euronext Dublin

202203222237953

178

39.79

EUR

15:24:01

Euronext Dublin

202203222242049

106

39.79

EUR

15:24:01

Euronext Dublin

202203222242305

163

39.81

EUR

15:24:05

Euronext Dublin

202203222244865

90

39.8

EUR

15:25:01

Euronext Dublin

202203222246657

94

39.8

EUR

15:25:01

Euronext Dublin

202203222247681

36

39.83

EUR

15:26:02

Euronext Dublin

202203222252289

17

39.83

EUR

15:26:02

Euronext Dublin

202203222252545

16

39.82

EUR

15:26:02

Euronext Dublin

202203222253313

107

39.82

EUR

15:26:02

Euronext Dublin

202203222253569

103

39.82

EUR

15:26:02

Euronext Dublin

202203222253825

102

39.83

EUR

15:26:05

Euronext Dublin

202203222256641

62

39.83

EUR

15:26:05

Euronext Dublin

202203222256897

209

39.82

EUR

15:27:04

Euronext Dublin

202203222260481

75

39.81

EUR

15:28:00

Euronext Dublin

202203222261249

52

39.81

EUR

15:28:00

Euronext Dublin

202203222261505

137

39.81

EUR

15:28:04

Euronext Dublin

202203222263809

34

39.81

EUR

15:29:00

Euronext Dublin

202203222265089

180

39.8

EUR

15:29:02

Euronext Dublin

202203222266369

134

39.8

EUR

15:30:00

Euronext Dublin

202203222268417

2

39.8

EUR

15:30:02

Euronext Dublin

202203222272257

24

39.8

EUR

15:30:03

Euronext Dublin

202203222272513

1

39.8

EUR

15:30:03

Euronext Dublin

202203222272769

32

39.79

EUR

15:30:04

Euronext Dublin

202203222273537

62

39.79

EUR

15:30:04

Euronext Dublin

202203222273793

90

39.79

EUR

15:30:04

Euronext Dublin

202203222275329

127

39.73

EUR

15:31:03

Euronext Dublin

202203222278913

30

39.75

EUR

15:32:00

Euronext Dublin

202203222282241

16

39.75

EUR

15:32:00

Euronext Dublin

202203222282497

1

39.75

EUR

15:32:00

Euronext Dublin

202203222282753

23

39.75

EUR

15:32:00

Euronext Dublin

202203222283009

118

39.74

EUR

15:32:01

Euronext Dublin

202203222283521

75

39.73

EUR

15:32:01

Euronext Dublin

202203222284545

96

39.71

EUR

15:32:05

Euronext Dublin

202203222287105

62

39.71

EUR

15:32:05

Euronext Dublin

202203222287873

107

39.7

EUR

15:33:01

Euronext Dublin

202203222289153

2

39.69

EUR

15:33:02

Euronext Dublin

202203222290945

23

39.69

EUR

15:33:02

Euronext Dublin

202203222291713

26

39.69

EUR

15:34:00

Euronext Dublin

202203222297089

84

39.77

EUR

15:35:00

Euronext Dublin

202203222302209

69

39.77

EUR

15:35:00

Euronext Dublin

202203222302465

212

39.76

EUR

15:35:00

Euronext Dublin

202203222303745

45

39.76

EUR

15:35:00

Euronext Dublin

202203222304001

104

39.73

EUR

15:35:04

Euronext Dublin

202203222310913

81

39.74

EUR

15:35:04

Euronext Dublin

202203222312193

132

39.78

EUR

15:37:03

Euronext Dublin

202203222320129

175

39.78

EUR

15:37:03

Euronext Dublin

202203222320385

12

39.78

EUR

15:37:03

Euronext Dublin

202203222320641

32

39.78

EUR

15:37:04

Euronext Dublin

202203222320897

15

39.78

EUR

15:37:04

Euronext Dublin

202203222321153

8

39.77

EUR

15:37:04

Euronext Dublin

202203222321921

134

39.77

EUR

15:37:04

Euronext Dublin

202203222322177

36

39.78

EUR

15:38:02

Euronext Dublin

202203222324737

6

39.78

EUR

15:38:02

Euronext Dublin

202203222324993

156

39.77

EUR

15:38:03

Euronext Dublin

202203222325761

80

39.77

EUR

15:38:03

Euronext Dublin

202203222327297

96

39.78

EUR

15:39:00

Euronext Dublin

202203222329857

55

39.79

EUR

15:40:00

Euronext Dublin

202203222333697

36

39.79

EUR

15:40:00

Euronext Dublin

202203222333953

13

39.79

EUR

15:40:00

Euronext Dublin

202203222334209

93

39.77

EUR

15:40:01

Euronext Dublin

202203222336001

93

39.77

EUR

15:40:01

Euronext Dublin

202203222336257

65

39.77

EUR

15:40:01

Euronext Dublin

202203222337025

50

39.76

EUR

15:40:02

Euronext Dublin

202203222338305

51

39.76

EUR

15:40:03

Euronext Dublin

202203222339329

96

39.75

EUR

15:41:01

Euronext Dublin

202203222340353

11

39.76

EUR

15:41:05

Euronext Dublin

202203222342145

36

39.76

EUR

15:41:05

Euronext Dublin

202203222342401

2

39.76

EUR

15:41:05

Euronext Dublin

202203222342657

175

39.75

EUR

15:42:00

Euronext Dublin

202203222343169

34

39.75

EUR

15:42:00

Euronext Dublin

202203222344193

23

39.75

EUR

15:42:00

Euronext Dublin

202203222344449

50

39.73

EUR

15:42:01

Euronext Dublin

202203222345217

51

39.7

EUR

15:42:02

Euronext Dublin

202203222345985

74

39.71

EUR

15:42:04

Euronext Dublin

202203222351105

50

39.71

EUR

15:42:04

Euronext Dublin

202203222351361

96

39.71

EUR

15:43:01

Euronext Dublin

202203222353665

97

39.69

EUR

15:43:02

Euronext Dublin

202203222355201

50

39.68

EUR

15:43:04

Euronext Dublin

202203222358017

189

39.69

EUR

15:44:03

Euronext Dublin

202203222363905

73

39.69

EUR

15:44:03

Euronext Dublin

202203222364161

143

39.68

EUR

15:45:01

Euronext Dublin

202203222365953

56

39.68

EUR

15:45:01

Euronext Dublin

202203222366209

2

39.7

EUR

15:45:05

Euronext Dublin

202203222370305

1

39.7

EUR

15:45:05

Euronext Dublin

202203222370561

48

39.71

EUR

15:46:01

Euronext Dublin

202203222371073

47

39.71

EUR

15:46:02

Euronext Dublin

202203222371329

51

39.71

EUR

15:46:03

Euronext Dublin

202203222371585

10

39.71

EUR

15:46:04

Euronext Dublin

202203222372097

35

39.71

EUR

15:46:04

Euronext Dublin

202203222372353

18

39.71

EUR

15:46:04

Euronext Dublin

202203222372609

32

39.71

EUR

15:46:04

Euronext Dublin

202203222372865

147

39.72

EUR

15:47:01

Euronext Dublin

202203222377473

1

39.73

EUR

15:47:03

Euronext Dublin

202203222380033

189

39.73

EUR

15:48:01

Euronext Dublin

202203222383105

213

39.73

EUR

15:48:01

Euronext Dublin

202203222384129

98

39.73

EUR

15:48:03

Euronext Dublin

202203222386689

51

39.73

EUR

15:48:04

Euronext Dublin

202203222387969

45

39.73

EUR

15:48:05

Euronext Dublin

202203222388737

6

39.73

EUR

15:48:05

Euronext Dublin

202203222388993

31

39.76

EUR

15:49:05

Euronext Dublin

202203222393601

77

39.76

EUR

15:50:00

Euronext Dublin

202203222394625

34

39.76

EUR

15:50:01

Euronext Dublin

202203222394881

33

39.76

EUR

15:50:01

Euronext Dublin

202203222395137

26

39.77

EUR

15:51:01

Euronext Dublin

202203222397697

13

39.77

EUR

15:51:01

Euronext Dublin

202203222397953

35

39.77

EUR

15:51:01

Euronext Dublin

202203222398209

143

39.77

EUR

15:51:01

Euronext Dublin

202203222398465

9

39.77

EUR

15:51:03

Euronext Dublin

202203222399489

21

39.77

EUR

15:51:03

Euronext Dublin

202203222399745

82

39.77

EUR

15:51:03

Euronext Dublin

202203222400001

1

39.77

EUR

15:51:03

Euronext Dublin

202203222400257

26

39.77

EUR

15:51:03

Euronext Dublin

202203222400513

2

39.77

EUR

15:51:04

Euronext Dublin

202203222401025

25

39.77

EUR

15:51:04

Euronext Dublin

202203222401281

111

39.81

EUR

15:52:01

Euronext Dublin

202203222406913

50

39.81

EUR

15:52:02

Euronext Dublin

202203222407681

1

39.81

EUR

15:52:02

Euronext Dublin

202203222407937

160

39.8

EUR

15:52:02

Euronext Dublin

202203222408961

71

39.8

EUR

15:52:02

Euronext Dublin

202203222409985

51

39.77

EUR

15:52:03

Euronext Dublin

202203222412801

159

39.76

EUR

15:53:01

Euronext Dublin

202203222416641

55

39.76

EUR

15:53:02

Euronext Dublin

202203222417409

238

39.8

EUR

15:54:05

Euronext Dublin

202203222425601

202

39.8

EUR

15:54:05

Euronext Dublin

202203222426625

50

39.79

EUR

15:55:00

Euronext Dublin

202203222429441

96

39.78

EUR

15:55:02

Euronext Dublin

202203222433025

27

39.79

EUR

15:55:04

Euronext Dublin

202203222435329

21

39.79

EUR

15:55:04

Euronext Dublin

202203222435585

103

39.79

EUR

15:55:05

Euronext Dublin

202203222436865

43

39.79

EUR

15:56:01

Euronext Dublin

202203222437633

30

39.79

EUR

15:56:01

Euronext Dublin

202203222437889

1

39.8

EUR

15:56:02

Euronext Dublin

202203222439169

8

39.8

EUR

15:56:03

Euronext Dublin

202203222439425

30

39.8

EUR

15:56:03

Euronext Dublin

202203222439681

12

39.8

EUR

15:56:03

Euronext Dublin

202203222439937

27

39.8

EUR

15:56:03

Euronext Dublin

202203222440193

1

39.8

EUR

15:56:05

Euronext Dublin

202203222440449

50

39.8

EUR

15:56:05

Euronext Dublin

202203222441217

2

39.8

EUR

15:56:05

Euronext Dublin

202203222441473

36

39.8

EUR

15:56:05

Euronext Dublin

202203222441729

1

39.8

EUR

15:56:05

Euronext Dublin

202203222441985

1

39.8

EUR

15:57:00

Euronext Dublin

202203222442241

31

39.8

EUR

15:57:00

Euronext Dublin

202203222442497

11

39.8

EUR

15:57:00

Euronext Dublin

202203222442753

67

39.79

EUR

15:57:01

Euronext Dublin

202203222443265

38

39.79

EUR

15:57:01

Euronext Dublin

202203222443521

93

39.79

EUR

15:57:03

Euronext Dublin

202203222444289

31

39.79

EUR

15:58:00

Euronext Dublin

202203222445825

19

39.79

EUR

15:58:00

Euronext Dublin

202203222446081

1

39.79

EUR

15:58:00

Euronext Dublin

202203222446337

29

39.79

EUR

15:58:00

Euronext Dublin

202203222446593

9

39.79

EUR

15:58:01

Euronext Dublin

202203222446849

31

39.79

EUR

15:58:01

Euronext Dublin

202203222447105

1

39.79

EUR

15:58:01

Euronext Dublin

202203222447361

134

39.78

EUR

15:58:01

Euronext Dublin

202203222448129

51

39.78

EUR

15:58:01

Euronext Dublin

202203222448897

112

39.78

EUR

15:58:04

Euronext Dublin

202203222450689

29

39.79

EUR

15:59:02

Euronext Dublin

202203222452737

23

39.79

EUR

15:59:02

Euronext Dublin

202203222452993

83

39.8

EUR

15:59:04

Euronext Dublin

202203222455297

175

39.78

EUR

15:59:05

Euronext Dublin

202203222457345

4

39.78

EUR

15:59:05

Euronext Dublin

202203222457601

88

39.78

EUR

15:59:05

Euronext Dublin

202203222458369

111

39.77

EUR

16:00:01

Euronext Dublin

202203222461185

99

39.77

EUR

16:00:04

Euronext Dublin

202203222461953

1

39.77

EUR

16:01:00

Euronext Dublin

202203222464257

2

39.77

EUR

16:01:00

Euronext Dublin

202203222464513

126

39.77

EUR

16:01:00

Euronext Dublin

202203222464769

106

39.77

EUR

16:01:03

Euronext Dublin

202203222466049

24

39.77

EUR

16:01:03

Euronext Dublin

202203222466305

34

39.77

EUR

16:01:03

Euronext Dublin

202203222466561

120

39.76

EUR

16:02:00

Euronext Dublin

202203222468097

134

39.77

EUR

16:02:05

Euronext Dublin

202203222471937

91

39.77

EUR

16:02:05

Euronext Dublin

202203222473217

197

39.76

EUR

16:03:04

Euronext Dublin

202203222475521

62

39.76

EUR

16:03:04

Euronext Dublin

202203222477313

118

39.77

EUR

16:04:03

Euronext Dublin

202203222481409

46

39.77

EUR

16:04:03

Euronext Dublin

202203222481665

62

39.77

EUR

16:04:03

Euronext Dublin

202203222482433

101

39.75

EUR

16:04:05

Euronext Dublin

202203222486273

51

39.78

EUR

16:05:03

Euronext Dublin

202203222490113

171

39.78

EUR

16:05:03

Euronext Dublin

202203222491137

52

39.8

EUR

16:06:03

Euronext Dublin

202203222493441

27

39.81

EUR

16:06:05

Euronext Dublin

202203222496001

13

39.81

EUR

16:06:05

Euronext Dublin

202203222496257

67

39.81

EUR

16:06:05

Euronext Dublin

202203222496513

49

39.81

EUR

16:07:00

Euronext Dublin

202203222497281

54

39.81

EUR

16:07:00

Euronext Dublin

202203222498305

4

39.81

EUR

16:07:00

Euronext Dublin

202203222498561

21

39.81

EUR

16:07:00

Euronext Dublin

202203222498817

12

39.81

EUR

16:07:00

Euronext Dublin

202203222499073

18

39.81

EUR

16:07:01

Euronext Dublin

202203222499329

25

39.81

EUR

16:07:02

Euronext Dublin

202203222499841

49

39.81

EUR

16:07:03

Euronext Dublin

202203222500097

158

39.8

EUR

16:07:03

Euronext Dublin

202203222500865

40

39.8

EUR

16:07:03

Euronext Dublin

202203222502657

18

39.8

EUR

16:07:03

Euronext Dublin

202203222502913

26

39.82

EUR

16:08:04

Euronext Dublin

202203222507777

32

39.82

EUR

16:08:04

Euronext Dublin

202203222508033

252

39.83

EUR

16:08:05

Euronext Dublin

202203222510849

73

39.83

EUR

16:08:05

Euronext Dublin

202203222511617

1

39.84

EUR

16:09:03

Euronext Dublin

202203222512385

26

39.84

EUR

16:09:03

Euronext Dublin

202203222512641

11

39.84

EUR

16:09:03

Euronext Dublin

202203222512897

32

39.84

EUR

16:09:04

Euronext Dublin

202203222513153

22

39.84

EUR

16:09:04

Euronext Dublin

202203222513409

81

39.84

EUR

16:10:00

Euronext Dublin

202203222513665

28

39.84

EUR

16:10:00

Euronext Dublin

202203222513921

25

39.84

EUR

16:10:00

Euronext Dublin

202203222514177

10

39.84

EUR

16:10:00

Euronext Dublin

202203222514433

1

39.84

EUR

16:10:00

Euronext Dublin

202203222514689

20

39.84

EUR

16:10:00

Euronext Dublin

202203222514945

5

39.84

EUR

16:10:00

Euronext Dublin

202203222515201

31

39.84

EUR

16:10:02

Euronext Dublin

202203222515457

209

39.84

EUR

16:10:03

Euronext Dublin

202203222516737

97

39.83

EUR

16:10:05

Euronext Dublin

202203222518017

140

39.84

EUR

16:11:02

Euronext Dublin

202203222526977

51

39.84

EUR

16:11:03

Euronext Dublin

202203222529793

280

39.88

EUR

16:13:02

Euronext Dublin

202203222544897

203

39.88

EUR

16:13:02

Euronext Dublin

202203222547201

98

39.88

EUR

16:13:03

Euronext Dublin

202203222548225

289

39.89

EUR

16:14:02

Euronext Dublin

202203222550017

 

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
 
 
POSBKBBNOBKDKNB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings