Transaction in Own Shares

RNS Number : 6063J
CRH PLC
28 April 2022
 

 

 

 

 

28th April 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 27th April 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: 

104,500



Highest price paid per share:

€37.98



Lowest price paid per share:

€36.88



Volume weighted average price paid:

€37.5462



 

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 8,668,972 of its ordinary shares in treasury which represents 1.12% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,471,366 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 27th April 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR


Date of Transactions:


27 April 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

37.5462

  104,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

33

37.785

EUR

08:00:27

Euronext Dublin

2022042723041

90

37.63

EUR

08:00:37

Euronext Dublin

2022042723809

61

37.645

EUR

08:00:46

Euronext Dublin

2022042725089

75

37.635

EUR

08:01:20

Euronext Dublin

2022042725345

23

37.635

EUR

08:01:20

Euronext Dublin

2022042725601

17

37.635

EUR

08:01:30

Euronext Dublin

2022042725857

56

37.635

EUR

08:01:30

Euronext Dublin

2022042726113

132

37.615

EUR

08:01:37

Euronext Dublin

2022042726881

139

37.595

EUR

08:02:00

Euronext Dublin

2022042729697

53

37.595

EUR

08:02:03

Euronext Dublin

2022042730209

197

37.565

EUR

08:02:43

Euronext Dublin

2022042734049

99

37.56

EUR

08:02:45

Euronext Dublin

2022042735841

199

37.56

EUR

08:03:28

Euronext Dublin

2022042736865

104

37.56

EUR

08:03:28

Euronext Dublin

2022042738401

167

37.55

EUR

08:04:09

Euronext Dublin

2022042740705

161

37.545

EUR

08:04:09

Euronext Dublin

2022042742241

114

37.52

EUR

08:04:17

Euronext Dublin

2022042742497

138

37.515

EUR

08:04:32

Euronext Dublin

2022042743521

63

37.505

EUR

08:04:34

Euronext Dublin

2022042745313

224

37.55

EUR

08:05:00

Euronext Dublin

2022042748129

106

37.55

EUR

08:05:00

Euronext Dublin

2022042748641

52

37.545

EUR

08:05:06

Euronext Dublin

2022042749153

53

37.5

EUR

08:05:09

Euronext Dublin

2022042750689

148

37.485

EUR

08:05:32

Euronext Dublin

2022042751969

259

37.51

EUR

08:06:24

Euronext Dublin

2022042753761

247

37.505

EUR

08:06:24

Euronext Dublin

2022042755041

145

37.465

EUR

08:06:45

Euronext Dublin

2022042756065

62

37.465

EUR

08:06:48

Euronext Dublin

2022042756833

53

37.435

EUR

08:06:54

Euronext Dublin

2022042758369

99

37.445

EUR

08:07:06

Euronext Dublin

2022042758625

149

37.43

EUR

08:07:32

Euronext Dublin

2022042759137

259

37.435

EUR

08:07:54

Euronext Dublin

2022042760161

111

37.42

EUR

08:08:02

Euronext Dublin

2022042760417

225

37.43

EUR

08:08:34

Euronext Dublin

2022042762721

70

37.425

EUR

08:08:48

Euronext Dublin

2022042764257

107

37.435

EUR

08:08:52

Euronext Dublin

2022042766049

99

37.43

EUR

08:08:54

Euronext Dublin

2022042766305

124

37.43

EUR

08:08:57

Euronext Dublin

2022042768097

64

37.345

EUR

08:09:21

Euronext Dublin

2022042770657

91

37.35

EUR

08:09:39

Euronext Dublin

2022042773217

39

37.33

EUR

08:09:42

Euronext Dublin

2022042773985

225

37.305

EUR

08:10:37

Euronext Dublin

2022042776289

119

37.305

EUR

08:10:44

Euronext Dublin

2022042777057

382

37.305

EUR

08:10:45

Euronext Dublin

2022042777569

57

37.315

EUR

08:11:38

Euronext Dublin

2022042778337

162

37.315

EUR

08:11:38

Euronext Dublin

2022042778593

400

37.29

EUR

08:11:49

Euronext Dublin

2022042779873

10

37.29

EUR

08:11:49

Euronext Dublin

2022042780129

70

37.265

EUR

08:12:09

Euronext Dublin

2022042780897

58

37.29

EUR

08:12:40

Euronext Dublin

2022042783713

54

37.275

EUR

08:12:46

Euronext Dublin

2022042784225

175

37.31

EUR

08:13:02

Euronext Dublin

2022042786017

94

37.31

EUR

08:13:02

Euronext Dublin

2022042786273

129

37.285

EUR

08:13:26

Euronext Dublin

2022042787041

63

37.285

EUR

08:13:27

Euronext Dublin

2022042787297

99

37.245

EUR

08:13:36

Euronext Dublin

2022042788321

97

37.25

EUR

08:13:47

Euronext Dublin

2022042789601

56

37.245

EUR

08:13:49

Euronext Dublin

2022042790625

87

37.235

EUR

08:14:01

Euronext Dublin

2022042791137

175

37.21

EUR

08:14:30

Euronext Dublin

2022042792673

312

37.195

EUR

08:15:00

Euronext Dublin

2022042794209

139

37.195

EUR

08:15:01

Euronext Dublin

2022042794721

130

37.185

EUR

08:15:07

Euronext Dublin

2022042794977

222

37.145

EUR

08:15:31

Euronext Dublin

2022042798305

55

37.13

EUR

08:15:33

Euronext Dublin

2022042799841

54

37.17

EUR

08:15:38

Euronext Dublin

20220427100609

57

37.26

EUR

08:15:53

Euronext Dublin

20220427103681

133

37.27

EUR

08:16:08

Euronext Dublin

20220427104193

137

37.255

EUR

08:16:21

Euronext Dublin

20220427104449

19

37.25

EUR

08:16:22

Euronext Dublin

20220427104705

47

37.25

EUR

08:16:22

Euronext Dublin

20220427104961

105

37.25

EUR

08:16:22

Euronext Dublin

20220427105217

168

37.26

EUR

08:16:42

Euronext Dublin

20220427107009

143

37.21

EUR

08:17:01

Euronext Dublin

20220427107521

57

37.17

EUR

08:17:38

Euronext Dublin

20220427109825

124

37.205

EUR

08:18:16

Euronext Dublin

20220427113409

32

37.235

EUR

08:18:41

Euronext Dublin

20220427115201

19

37.235

EUR

08:18:41

Euronext Dublin

20220427115457

213

37.225

EUR

08:18:41

Euronext Dublin

20220427116481

79

37.21

EUR

08:18:42

Euronext Dublin

20220427118017

139

37.185

EUR

08:18:48

Euronext Dublin

20220427118529

189

37.175

EUR

08:18:59

Euronext Dublin

20220427119297

145

37.18

EUR

08:18:59

Euronext Dublin

20220427120065

37

37.18

EUR

08:18:59

Euronext Dublin

20220427120321

73

37.185

EUR

08:19:03

Euronext Dublin

20220427121345

175

37.23

EUR

08:19:14

Euronext Dublin

20220427122625

145

37.23

EUR

08:19:14

Euronext Dublin

20220427122881

145

37.23

EUR

08:19:14

Euronext Dublin

20220427123137

24

37.23

EUR

08:19:14

Euronext Dublin

20220427123393

21

37.23

EUR

08:19:15

Euronext Dublin

20220427123649

46

37.23

EUR

08:19:16

Euronext Dublin

20220427123905

42

37.23

EUR

08:19:16

Euronext Dublin

20220427124161

40

37.23

EUR

08:19:16

Euronext Dublin

20220427124417

252

37.195

EUR

08:20:43

Euronext Dublin

20220427129281

83

37.195

EUR

08:20:43

Euronext Dublin

20220427129537

27

37.195

EUR

08:20:43

Euronext Dublin

20220427129793

101

37.145

EUR

08:20:55

Euronext Dublin

20220427130305

60

37.125

EUR

08:20:58

Euronext Dublin

20220427130817

109

37.145

EUR

08:21:12

Euronext Dublin

20220427131841

60

37.165

EUR

08:21:16

Euronext Dublin

20220427134145

13

37.23

EUR

08:21:49

Euronext Dublin

20220427135425

173

37.23

EUR

08:21:49

Euronext Dublin

20220427135681

143

37.215

EUR

08:21:54

Euronext Dublin

20220427135937

120

37.185

EUR

08:22:03

Euronext Dublin

20220427136449

58

37.15

EUR

08:22:06

Euronext Dublin

20220427137729

191

37.145

EUR

08:22:28

Euronext Dublin

20220427138753

90

37.17

EUR

08:22:35

Euronext Dublin

20220427139265

88

37.155

EUR

08:22:50

Euronext Dublin

20220427139777

90

37.13

EUR

08:22:55

Euronext Dublin

20220427140033

55

37.11

EUR

08:24:20

Euronext Dublin

20220427142593

207

37.095

EUR

08:24:25

Euronext Dublin

20220427143361

332

37.095

EUR

08:24:48

Euronext Dublin

20220427143873

174

37.085

EUR

08:24:48

Euronext Dublin

20220427145665

63

37.085

EUR

08:24:48

Euronext Dublin

20220427145921

63

37.085

EUR

08:24:48

Euronext Dublin

20220427146177

113

37.04

EUR

08:25:00

Euronext Dublin

20220427146945

82

37.045

EUR

08:25:21

Euronext Dublin

20220427149505

77

37

EUR

08:25:33

Euronext Dublin

20220427151809

86

36.94

EUR

08:25:47

Euronext Dublin

20220427154369

108

36.975

EUR

08:26:17

Euronext Dublin

20220427157441

57

36.975

EUR

08:26:17

Euronext Dublin

20220427158209

155

36.97

EUR

08:27:07

Euronext Dublin

20220427159489

111

36.96

EUR

08:27:08

Euronext Dublin

20220427160513

157

36.97

EUR

08:28:01

Euronext Dublin

20220427165377

175

36.965

EUR

08:28:12

Euronext Dublin

20220427165889

41

36.965

EUR

08:28:12

Euronext Dublin

20220427166145

175

36.96

EUR

08:28:13

Euronext Dublin

20220427166401

65

36.96

EUR

08:28:13

Euronext Dublin

20220427166657

6

36.96

EUR

08:28:13

Euronext Dublin

20220427166913

175

36.955

EUR

08:28:15

Euronext Dublin

20220427167169

60

36.955

EUR

08:28:16

Euronext Dublin

20220427167425

124

36.94

EUR

08:28:27

Euronext Dublin

20220427167937

243

36.94

EUR

08:28:27

Euronext Dublin

20220427168193

28

36.93

EUR

08:29:19

Euronext Dublin

20220427173313

27

36.89

EUR

08:29:37

Euronext Dublin

20220427173825

79

36.89

EUR

08:29:37

Euronext Dublin

20220427174081

13

36.89

EUR

08:29:38

Euronext Dublin

20220427174337

57

36.89

EUR

08:29:41

Euronext Dublin

20220427174593

118

36.89

EUR

08:29:42

Euronext Dublin

20220427174849

96

36.89

EUR

08:29:42

Euronext Dublin

20220427175105

5

36.89

EUR

08:29:43

Euronext Dublin

20220427175361

5

36.895

EUR

08:29:44

Euronext Dublin

20220427176129

78

36.895

EUR

08:29:59

Euronext Dublin

20220427177153

97

36.875

EUR

08:30:03

Euronext Dublin

20220427177921

23

36.895

EUR

08:30:09

Euronext Dublin

20220427180481

4

36.895

EUR

08:30:09

Euronext Dublin

20220427180737

54

36.885

EUR

08:30:31

Euronext Dublin

20220427182017

27

36.885

EUR

08:30:33

Euronext Dublin

20220427182273

175

36.895

EUR

08:30:40

Euronext Dublin

20220427183041

175

36.93

EUR

08:30:50

Euronext Dublin

20220427185089

105

36.93

EUR

08:30:50

Euronext Dublin

20220427185345

1

36.93

EUR

08:30:51

Euronext Dublin

20220427185601

90

36.93

EUR

08:30:51

Euronext Dublin

20220427185857

22

36.93

EUR

08:30:53

Euronext Dublin

20220427186113

190

36.89

EUR

08:31:02

Euronext Dublin

20220427187393

59

36.885

EUR

08:31:04

Euronext Dublin

20220427188417

54

36.945

EUR

08:32:36

Euronext Dublin

20220427197121

89

36.945

EUR

08:32:42

Euronext Dublin

20220427197633

66

36.915

EUR

08:32:57

Euronext Dublin

20220427197889

175

36.925

EUR

08:33:05

Euronext Dublin

20220427201217

53

36.93

EUR

08:33:18

Euronext Dublin

20220427202497

175

36.91

EUR

08:33:23

Euronext Dublin

20220427203521

38

36.91

EUR

08:33:23

Euronext Dublin

20220427203777

46

36.875

EUR

08:33:44

Euronext Dublin

20220427204545

175

36.875

EUR

08:33:50

Euronext Dublin

20220427204801

100

36.875

EUR

08:33:50

Euronext Dublin

20220427205057

68

36.875

EUR

08:33:50

Euronext Dublin

20220427205313

140

36.875

EUR

08:33:51

Euronext Dublin

20220427205569

92

36.875

EUR

08:33:51

Euronext Dublin

20220427205825

9

36.91

EUR

08:34:55

Euronext Dublin

20220427212481

102

36.9

EUR

08:35:04

Euronext Dublin

20220427213761

175

36.9

EUR

08:35:10

Euronext Dublin

20220427214017

44

36.9

EUR

08:35:10

Euronext Dublin

20220427214273

193

36.9

EUR

08:35:10

Euronext Dublin

20220427214529

175

36.915

EUR

08:35:15

Euronext Dublin

20220427216577

3

36.915

EUR

08:35:15

Euronext Dublin

20220427216833

175

36.93

EUR

08:35:21

Euronext Dublin

20220427219393

145

36.93

EUR

08:35:21

Euronext Dublin

20220427219649

145

36.93

EUR

08:35:21

Euronext Dublin

20220427219905

18

36.93

EUR

08:35:21

Euronext Dublin

20220427220161

59

36.915

EUR

08:35:41

Euronext Dublin

20220427221953

46

36.955

EUR

08:36:51

Euronext Dublin

20220427227841

49

36.955

EUR

08:36:51

Euronext Dublin

20220427228097

71

36.94

EUR

08:37:03

Euronext Dublin

20220427228865

25

36.93

EUR

08:37:05

Euronext Dublin

20220427229121

45

36.955

EUR

08:37:37

Euronext Dublin

20220427231425

63

36.975

EUR

08:38:06

Euronext Dublin

20220427234497

175

36.975

EUR

08:38:10

Euronext Dublin

20220427234753

22

36.985

EUR

08:38:14

Euronext Dublin

20220427236033

185

37.055

EUR

08:39:01

Euronext Dublin

20220427239361

41

37.07

EUR

08:39:37

Euronext Dublin

20220427241921

159

37.07

EUR

08:39:38

Euronext Dublin

20220427242177

13

37.07

EUR

08:39:38

Euronext Dublin

20220427242433

80

37.07

EUR

08:39:38

Euronext Dublin

20220427242689

65

37.08

EUR

08:39:50

Euronext Dublin

20220427243457

53

37.075

EUR

08:39:52

Euronext Dublin

20220427244737

175

37.075

EUR

08:40:08

Euronext Dublin

20220427247041

50

37.075

EUR

08:40:08

Euronext Dublin

20220427247297

52

37.08

EUR

08:40:08

Euronext Dublin

20220427247553

161

37.085

EUR

08:40:08

Euronext Dublin

20220427247809

136

37.085

EUR

08:40:09

Euronext Dublin

20220427248065

27

37.09

EUR

08:40:11

Euronext Dublin

20220427248577

48

37.085

EUR

08:41:11

Euronext Dublin

20220427251905

1

37.085

EUR

08:41:11

Euronext Dublin

20220427252161

108

37.085

EUR

08:41:11

Euronext Dublin

20220427252417

25

37.075

EUR

08:41:54

Euronext Dublin

20220427253185

75

37.075

EUR

08:42:08

Euronext Dublin

20220427255745

33

37.095

EUR

08:42:27

Euronext Dublin

20220427256513

91

37.095

EUR

08:42:35

Euronext Dublin

20220427257025

26

37.11

EUR

08:42:56

Euronext Dublin

20220427260097

4

37.11

EUR

08:42:56

Euronext Dublin

20220427260353

23

37.11

EUR

08:42:57

Euronext Dublin

20220427260609

175

37.105

EUR

08:43:04

Euronext Dublin

20220427261121

175

37.1

EUR

08:43:05

Euronext Dublin

20220427261377

5

37.1

EUR

08:43:06

Euronext Dublin

20220427261633

170

37.1

EUR

08:43:06

Euronext Dublin

20220427261889

50

37.1

EUR

08:43:06

Euronext Dublin

20220427262145

17

37.1

EUR

08:44:02

Euronext Dublin

20220427265217

10

37.13

EUR

08:44:18

Euronext Dublin

20220427265729

30

37.135

EUR

08:44:21

Euronext Dublin

20220427266241

77

37.14

EUR

08:45:10

Euronext Dublin

20220427269825

63

37.125

EUR

08:45:19

Euronext Dublin

20220427270593

57

37.13

EUR

08:45:27

Euronext Dublin

20220427271617

175

37.13

EUR

08:46:16

Euronext Dublin

20220427274945

129

37.12

EUR

08:46:17

Euronext Dublin

20220427275713

99

37.11

EUR

08:46:17

Euronext Dublin

20220427276737

74

37.155

EUR

08:47:06

Euronext Dublin

20220427279553

55

37.15

EUR

08:47:13

Euronext Dublin

20220427280321

175

37.145

EUR

08:47:14

Euronext Dublin

20220427281345

171

37.165

EUR

08:47:37

Euronext Dublin

20220427283137

175

37.16

EUR

08:47:38

Euronext Dublin

20220427283393

20

37.16

EUR

08:47:38

Euronext Dublin

20220427283649

145

37.16

EUR

08:47:38

Euronext Dublin

20220427283905

145

37.16

EUR

08:47:38

Euronext Dublin

20220427284161

25

37.16

EUR

08:47:38

Euronext Dublin

20220427284417

27

37.135

EUR

08:48:16

Euronext Dublin

20220427287233

175

37.155

EUR

08:48:31

Euronext Dublin

20220427287745

4

37.155

EUR

08:48:31

Euronext Dublin

20220427288001

175

37.165

EUR

08:48:38

Euronext Dublin

20220427288513

154

37.165

EUR

08:48:38

Euronext Dublin

20220427288769

21

37.165

EUR

08:48:38

Euronext Dublin

20220427289025

175

37.16

EUR

08:48:45

Euronext Dublin

20220427290049

175

37.16

EUR

08:48:46

Euronext Dublin

20220427290305

120

37.16

EUR

08:48:46

Euronext Dublin

20220427290561

175

37.16

EUR

08:48:47

Euronext Dublin

20220427290817

52

37.16

EUR

08:48:47

Euronext Dublin

20220427291073

14

37.15

EUR

08:48:51

Euronext Dublin

20220427291329

175

37.125

EUR

08:49:49

Euronext Dublin

20220427292865

50

37.125

EUR

08:49:49

Euronext Dublin

20220427293121

56

37.125

EUR

08:49:49

Euronext Dublin

20220427293377

175

37.135

EUR

08:50:12

Euronext Dublin

20220427294145

57

37.4

EUR

09:44:23

Euronext Dublin

20220427496385

124

37.4

EUR

09:45:07

Euronext Dublin

20220427497409

56

37.39

EUR

09:45:07

Euronext Dublin

20220427498945

14

37.355

EUR

09:45:21

Euronext Dublin

20220427499969

59

37.355

EUR

09:45:23

Euronext Dublin

20220427500481

105

37.37

EUR

09:45:48

Euronext Dublin

20220427502785

101

37.36

EUR

09:46:00

Euronext Dublin

20220427503553

95

37.335

EUR

09:46:33

Euronext Dublin

20220427506113

43

37.335

EUR

09:46:33

Euronext Dublin

20220427506625

1

37.335

EUR

09:46:33

Euronext Dublin

20220427506881

72

37.325

EUR

09:46:43

Euronext Dublin

20220427508417

74

37.31

EUR

09:47:06

Euronext Dublin

20220427510209

79

37.305

EUR

09:47:18

Euronext Dublin

20220427510977

7

37.295

EUR

09:47:24

Euronext Dublin

20220427512257

46

37.295

EUR

09:47:24

Euronext Dublin

20220427512513

69

37.285

EUR

09:47:36

Euronext Dublin

20220427513025

194

37.31

EUR

09:48:34

Euronext Dublin

20220427516097

133

37.305

EUR

09:48:38

Euronext Dublin

20220427516609

57

37.3

EUR

09:48:46

Euronext Dublin

20220427517377

106

37.29

EUR

09:49:09

Euronext Dublin

20220427518145

189

37.285

EUR

09:50:02

Euronext Dublin

20220427520961

28

37.28

EUR

09:51:02

Euronext Dublin

20220427521217

60

37.285

EUR

09:51:50

Euronext Dublin

20220427523265

175

37.28

EUR

09:51:51

Euronext Dublin

20220427523521

357

37.285

EUR

09:52:02

Euronext Dublin

20220427524033

144

37.285

EUR

09:52:02

Euronext Dublin

20220427524289

213

37.285

EUR

09:52:02

Euronext Dublin

20220427524545

144

37.285

EUR

09:52:02

Euronext Dublin

20220427524801

357

37.285

EUR

09:52:02

Euronext Dublin

20220427525057

144

37.285

EUR

09:52:02

Euronext Dublin

20220427525313

141

37.285

EUR

09:52:02

Euronext Dublin

20220427525569

54

37.265

EUR

09:52:26

Euronext Dublin

20220427527105

139

37.265

EUR

09:52:47

Euronext Dublin

20220427528129

50

37.265

EUR

09:52:53

Euronext Dublin

20220427528385

175

37.36

EUR

09:54:17

Euronext Dublin

20220427530945

8

37.365

EUR

09:54:46

Euronext Dublin

20220427531969

279

37.365

EUR

09:54:46

Euronext Dublin

20220427532225

135

37.365

EUR

09:54:46

Euronext Dublin

20220427533249

39

37.36

EUR

09:54:47

Euronext Dublin

20220427533505

102

37.35

EUR

09:54:56

Euronext Dublin

20220427534273

102

37.365

EUR

09:55:11

Euronext Dublin

20220427536577

197

37.365

EUR

09:56:15

Euronext Dublin

20220427537345

288

37.395

EUR

09:56:34

Euronext Dublin

20220427541953

53

37.395

EUR

09:56:34

Euronext Dublin

20220427542209

105

37.455

EUR

10:21:59

Euronext Dublin

20220427638465

35

37.44

EUR

10:22:12

Euronext Dublin

20220427639745

175

37.425

EUR

10:22:16

Euronext Dublin

20220427640001

76

37.425

EUR

10:22:16

Euronext Dublin

20220427640257

6

37.425

EUR

10:22:16

Euronext Dublin

20220427640513

175

37.47

EUR

10:22:57

Euronext Dublin

20220427643585

175

37.47

EUR

10:23:09

Euronext Dublin

20220427644353

3

37.47

EUR

10:23:09

Euronext Dublin

20220427644609

175

37.46

EUR

10:24:43

Euronext Dublin

20220427649985

12

37.46

EUR

10:24:43

Euronext Dublin

20220427650241

172

37.46

EUR

10:24:52

Euronext Dublin

20220427650497

173

37.45

EUR

10:24:56

Euronext Dublin

20220427651265

175

37.48

EUR

10:25:29

Euronext Dublin

20220427651777

22

37.48

EUR

10:25:29

Euronext Dublin

20220427652033

2

37.48

EUR

10:26:01

Euronext Dublin

20220427653313

4

37.5

EUR

10:28:04

Euronext Dublin

20220427663553

250

37.49

EUR

10:32:03

Euronext Dublin

20220427683009

150

37.485

EUR

10:32:06

Euronext Dublin

20220427683777

60

37.485

EUR

10:32:07

Euronext Dublin

20220427684289

54

37.475

EUR

10:32:20

Euronext Dublin

20220427685313

111

37.49

EUR

10:32:55

Euronext Dublin

20220427687617

71

37.465

EUR

10:33:20

Euronext Dublin

20220427689921

27

37.46

EUR

10:33:29

Euronext Dublin

20220427690433

71

37.455

EUR

10:33:36

Euronext Dublin

20220427691969

6

37.47

EUR

10:34:33

Euronext Dublin

20220427694273

161

37.47

EUR

10:34:33

Euronext Dublin

20220427694529

48

37.47

EUR

10:35:01

Euronext Dublin

20220427695553

154

37.475

EUR

10:35:29

Euronext Dublin

20220427697601

1

37.475

EUR

10:35:30

Euronext Dublin

20220427697857

123

37.55

EUR

10:46:11

Euronext Dublin

20220427732673

61

37.545

EUR

10:46:23

Euronext Dublin

20220427735489

125

37.54

EUR

10:46:38

Euronext Dublin

20220427737025

105

37.535

EUR

10:47:00

Euronext Dublin

20220427737537

63

37.53

EUR

10:47:00

Euronext Dublin

20220427738049

18

37.525

EUR

10:47:20

Euronext Dublin

20220427738817

52

37.525

EUR

10:47:20

Euronext Dublin

20220427739073

162

37.525

EUR

10:48:26

Euronext Dublin

20220427743681

111

37.555

EUR

10:49:11

Euronext Dublin

20220427747521

148

37.555

EUR

10:49:11

Euronext Dublin

20220427747777

78

37.555

EUR

10:49:11

Euronext Dublin

20220427748033

107

37.555

EUR

10:49:11

Euronext Dublin

20220427748289

254

37.6

EUR

10:50:41

Euronext Dublin

20220427752897

139

37.6

EUR

10:50:46

Euronext Dublin

20220427754433

27

37.67

EUR

11:12:46

Euronext Dublin

20220427832513

175

37.7

EUR

11:13:50

Euronext Dublin

20220427836609

50

37.7

EUR

11:13:50

Euronext Dublin

20220427836865

31

37.7

EUR

11:13:57

Euronext Dublin

20220427837633

107

37.7

EUR

11:14:01

Euronext Dublin

20220427839169

169

37.69

EUR

11:14:02

Euronext Dublin

20220427840193

28

37.69

EUR

11:14:02

Euronext Dublin

20220427840449

30

37.69

EUR

11:14:02

Euronext Dublin

20220427840705

50

37.69

EUR

11:14:02

Euronext Dublin

20220427840961

54

37.69

EUR

11:15:34

Euronext Dublin

20220427847617

16

37.68

EUR

11:15:38

Euronext Dublin

20220427848129

13

37.675

EUR

11:15:47

Euronext Dublin

20220427850177

1

37.675

EUR

11:15:48

Euronext Dublin

20220427850433

170

37.695

EUR

11:16:31

Euronext Dublin

20220427852993

54

37.69

EUR

11:16:45

Euronext Dublin

20220427854785

3

37.69

EUR

11:16:55

Euronext Dublin

20220427857345

147

37.68

EUR

11:17:21

Euronext Dublin

20220427858369

54

37.665

EUR

11:17:26

Euronext Dublin

20220427859649

65

37.655

EUR

11:17:46

Euronext Dublin

20220427861185

9

37.665

EUR

11:18:03

Euronext Dublin

20220427862721

177

37.695

EUR

11:19:03

Euronext Dublin

20220427866817

143

37.69

EUR

11:19:03

Euronext Dublin

20220427867329

129

37.675

EUR

11:19:31

Euronext Dublin

20220427870145

54

37.66

EUR

11:19:41

Euronext Dublin

20220427870913

129

37.67

EUR

11:20:16

Euronext Dublin

20220427875009

56

37.65

EUR

11:20:33

Euronext Dublin

20220427876545

55

37.67

EUR

11:20:44

Euronext Dublin

20220427881153

11

37.67

EUR

11:21:37

Euronext Dublin

20220427884737

10

37.675

EUR

11:22:36

Euronext Dublin

20220427887553

11

37.675

EUR

11:22:36

Euronext Dublin

20220427887809

10

37.675

EUR

11:22:36

Euronext Dublin

20220427888321

10

37.675

EUR

11:22:36

Euronext Dublin

20220427888577

259

37.745

EUR

11:23:35

Euronext Dublin

20220427894977

168

37.735

EUR

11:23:35

Euronext Dublin

20220427895745

98

37.745

EUR

11:24:07

Euronext Dublin

20220427897025

32

37.735

EUR

11:24:25

Euronext Dublin

20220427898305

22

37.735

EUR

11:24:25

Euronext Dublin

20220427898561

102

37.76

EUR

11:25:10

Euronext Dublin

20220427900609

53

37.745

EUR

11:25:28

Euronext Dublin

20220427902145

75

37.745

EUR

11:26:23

Euronext Dublin

20220427903681

54

37.735

EUR

11:26:25

Euronext Dublin

20220427905473

110

37.745

EUR

11:27:40

Euronext Dublin

20220427908289

63

37.74

EUR

11:27:42

Euronext Dublin

20220427908801

127

37.745

EUR

11:28:57

Euronext Dublin

20220427915201

62

37.76

EUR

11:30:16

Euronext Dublin

20220427919553

173

37.76

EUR

11:30:16

Euronext Dublin

20220427919809

103

37.775

EUR

11:31:06

Euronext Dublin

20220427922113

27

37.775

EUR

11:31:06

Euronext Dublin

20220427922625

19

37.775

EUR

11:31:17

Euronext Dublin

20220427923137

146

37.83

EUR

11:32:19

Euronext Dublin

20220427929025

77

37.825

EUR

11:32:25

Euronext Dublin

20220427930049

53

37.815

EUR

11:32:33

Euronext Dublin

20220427930561

126

37.82

EUR

11:34:00

Euronext Dublin

20220427936193

45

37.82

EUR

11:34:33

Euronext Dublin

20220427940033

29

37.82

EUR

11:34:33

Euronext Dublin

20220427940289

103

37.82

EUR

11:34:52

Euronext Dublin

20220427941057

165

37.805

EUR

11:35:03

Euronext Dublin

20220427942081

224

37.825

EUR

11:36:24

Euronext Dublin

20220427946945

126

37.82

EUR

11:37:12

Euronext Dublin

20220427954625

59

37.795

EUR

11:37:22

Euronext Dublin

20220427956161

54

37.795

EUR

11:37:41

Euronext Dublin

20220427958977

53

37.815

EUR

11:37:55

Euronext Dublin

20220427960769

122

37.84

EUR

11:38:39

Euronext Dublin

20220427970753

53

37.83

EUR

11:38:55

Euronext Dublin

20220427977665

45

37.83

EUR

11:38:56

Euronext Dublin

20220427977921

48

37.825

EUR

11:39:41

Euronext Dublin

20220427983553

27

37.84

EUR

11:40:42

Euronext Dublin

20220427987649

147

37.87

EUR

11:41:44

Euronext Dublin

20220427994817

106

37.865

EUR

11:41:48

Euronext Dublin

20220427996609

54

37.855

EUR

11:42:09

Euronext Dublin

202204271001729

53

37.855

EUR

11:42:28

Euronext Dublin

202204271005313

11

37.855

EUR

11:42:53

Euronext Dublin

202204271005825

43

37.855

EUR

11:42:53

Euronext Dublin

202204271006081

88

37.875

EUR

11:43:32

Euronext Dublin

202204271014785

63

37.875

EUR

11:43:33

Euronext Dublin

202204271015553

74

37.875

EUR

11:44:18

Euronext Dublin

202204271018881

81

37.875

EUR

11:44:18

Euronext Dublin

202204271020161

96

37.875

EUR

11:45:01

Euronext Dublin

202204271026049

37

37.835

EUR

11:45:02

Euronext Dublin

202204271032449

5

37.8

EUR

11:45:03

Euronext Dublin

202204271035521

10

37.74

EUR

11:45:06

Euronext Dublin

202204271047297

54

37.92

EUR

11:45:21

Euronext Dublin

202204271078273

11

37.905

EUR

11:45:24

Euronext Dublin

202204271080321

153

37.87

EUR

11:45:30

Euronext Dublin

202204271081857

145

37.87

EUR

11:45:30

Euronext Dublin

202204271082113

145

37.87

EUR

11:45:30

Euronext Dublin

202204271082369

68

37.87

EUR

11:45:30

Euronext Dublin

202204271082625

14

37.855

EUR

11:45:31

Euronext Dublin

202204271083393

74

37.855

EUR

11:45:31

Euronext Dublin

202204271083649

82

37.87

EUR

11:48:35

Euronext Dublin

202204271107201

82

37.87

EUR

11:49:04

Euronext Dublin

202204271111297

86

37.885

EUR

11:49:21

Euronext Dublin

202204271113601

60

37.88

EUR

11:49:56

Euronext Dublin

202204271117441

155

37.935

EUR

11:50:54

Euronext Dublin

202204271127681

52

37.955

EUR

11:51:20

Euronext Dublin

202204271132801

52

37.96

EUR

11:51:43

Euronext Dublin

202204271138177

53

37.965

EUR

11:52:07

Euronext Dublin

202204271140737

108

37.985

EUR

11:53:05

Euronext Dublin

202204271145345

123

37.98

EUR

11:53:10

Euronext Dublin

202204271147649

199

37.965

EUR

11:53:11

Euronext Dublin

202204271148161

130

37.96

EUR

11:53:13

Euronext Dublin

202204271148673

202

37.98

EUR

11:55:26

Euronext Dublin

202204271166849

52

37.955

EUR

11:57:05

Euronext Dublin

202204271179393

53

37.935

EUR

11:57:15

Euronext Dublin

202204271180161

52

37.91

EUR

11:57:32

Euronext Dublin

202204271183233

53

37.885

EUR

11:57:58

Euronext Dublin

202204271184001

63

37.875

EUR

11:58:31

Euronext Dublin

202204271192449

52

37.875

EUR

11:58:32

Euronext Dublin

202204271194241

53

37.85

EUR

11:59:00

Euronext Dublin

202204271202945

127

37.855

EUR

11:59:42

Euronext Dublin

202204271206785

62

37.865

EUR

12:00:00

Euronext Dublin

202204271208833

52

37.845

EUR

12:00:23

Euronext Dublin

202204271213697

186

37.89

EUR

12:02:26

Euronext Dublin

202204271221121

119

37.875

EUR

12:02:27

Euronext Dublin

202204271222401

52

37.87

EUR

12:02:47

Euronext Dublin

202204271222913

53

37.85

EUR

12:03:32

Euronext Dublin

202204271223937

52

37.825

EUR

12:03:51

Euronext Dublin

202204271226241

58

37.805

EUR

12:04:11

Euronext Dublin

202204271230593

67

37.825

EUR

12:05:02

Euronext Dublin

202204271234177

80

37.81

EUR

12:05:27

Euronext Dublin

202204271235201

54

37.805

EUR

12:06:07

Euronext Dublin

202204271239297

54

37.8

EUR

12:06:27

Euronext Dublin

202204271249281

52

37.805

EUR

12:06:42

Euronext Dublin

202204271254401

54

37.805

EUR

12:06:59

Euronext Dublin

202204271275393

26

37.8

EUR

12:07:35

Euronext Dublin

202204271278209

54

37.8

EUR

12:07:35

Euronext Dublin

202204271278465

108

37.805

EUR

12:08:01

Euronext Dublin

202204271283073

10

37.84

EUR

12:08:52

Euronext Dublin

202204271287681

17

37.84

EUR

12:08:52

Euronext Dublin

202204271287937

10

37.84

EUR

12:08:52

Euronext Dublin

202204271288705

17

37.84

EUR

12:08:52

Euronext Dublin

202204271288961

136

37.855

EUR

12:09:44

Euronext Dublin

202204271293313

20

37.855

EUR

12:09:44

Euronext Dublin

202204271293569

103

37.86

EUR

12:09:44

Euronext Dublin

202204271294849

54

37.845

EUR

12:10:05

Euronext Dublin

202204271296129

122

37.855

EUR

12:11:00

Euronext Dublin

202204271297665

52

37.845

EUR

12:11:04

Euronext Dublin

202204271298689

192

37.855

EUR

12:12:47

Euronext Dublin

202204271302017

189

37.865

EUR

12:13:19

Euronext Dublin

202204271303809

86

37.835

EUR

12:13:57

Euronext Dublin

202204271304321

7

37.825

EUR

12:14:13

Euronext Dublin

202204271305089

41

37.85

EUR

12:14:48

Euronext Dublin

202204271307393

157

37.86

EUR

12:15:15

Euronext Dublin

202204271308673

53

37.835

EUR

12:15:39

Euronext Dublin

202204271310209

52

37.835

EUR

12:15:56

Euronext Dublin

202204271311233

53

37.835

EUR

12:16:56

Euronext Dublin

202204271314049

96

37.86

EUR

12:17:46

Euronext Dublin

202204271317633

52

37.845

EUR

12:18:19

Euronext Dublin

202204271318913

65

37.875

EUR

12:19:10

Euronext Dublin

202204271321729

52

37.865

EUR

12:19:35

Euronext Dublin

202204271323521

22

37.85

EUR

12:20:01

Euronext Dublin

202204271325825

31

37.85

EUR

12:20:01

Euronext Dublin

202204271326081

52

37.855

EUR

12:20:36

Euronext Dublin

202204271328641

101

37.865

EUR

12:21:23

Euronext Dublin

202204271331713

53

37.87

EUR

12:21:27

Euronext Dublin

202204271336321

175

37.885

EUR

12:22:22

Euronext Dublin

202204271342209

36

37.885

EUR

12:22:24

Euronext Dublin

202204271342465

621

37.885

EUR

12:22:24

Euronext Dublin

202204271342721

657

37.885

EUR

12:22:24

Euronext Dublin

202204271343233

190

37.885

EUR

12:22:24

Euronext Dublin

202204271343489

175

37.885

EUR

12:22:24

Euronext Dublin

202204271343745

292

37.885

EUR

12:22:24

Euronext Dublin

202204271344001

175

37.885

EUR

12:22:24

Euronext Dublin

202204271344257

657

37.885

EUR

12:22:24

Euronext Dublin

202204271344513

657

37.885

EUR

12:22:24

Euronext Dublin

202204271344769

259

37.885

EUR

12:22:24

Euronext Dublin

202204271345025

657

37.885

EUR

12:22:24

Euronext Dublin

202204271345281

449

37.885

EUR

12:22:24

Euronext Dublin

202204271345537

54

37.885

EUR

12:22:55

Euronext Dublin

202204271346561

54

37.815

EUR

12:55:11

Euronext Dublin

202204271485313

54

37.795

EUR

12:55:28

Euronext Dublin

202204271488129

52

37.78

EUR

12:55:54

Euronext Dublin

202204271489921

64

37.795

EUR

12:56:01

Euronext Dublin

202204271492225

175

37.795

EUR

12:56:37

Euronext Dublin

202204271494017

4

37.795

EUR

12:56:37

Euronext Dublin

202204271494273

54

37.825

EUR

12:57:29

Euronext Dublin

202204271496065

103

37.825

EUR

12:58:01

Euronext Dublin

202204271497345

53

37.8

EUR

12:58:22

Euronext Dublin

202204271498369

53

37.78

EUR

12:58:32

Euronext Dublin

202204271499393

117

37.78

EUR

13:00:24

Euronext Dublin

202204271502977

144

37.775

EUR

13:00:24

Euronext Dublin

202204271503489

73

37.78

EUR

13:00:24

Euronext Dublin

202204271504001

104

37.765

EUR

13:00:55

Euronext Dublin

202204271505025

54

37.75

EUR

13:01:05

Euronext Dublin

202204271505793

25

37.84

EUR

13:02:46

Euronext Dublin

202204271509377

26

37.84

EUR

13:02:46

Euronext Dublin

202204271509633

187

37.84

EUR

13:02:46

Euronext Dublin

202204271509889

82

37.84

EUR

13:02:46

Euronext Dublin

202204271511169

52

37.84

EUR

13:03:20

Euronext Dublin

202204271512193

52

37.835

EUR

13:03:32

Euronext Dublin

202204271512961

101

37.86

EUR

13:04:54

Euronext Dublin

202204271514497

58

37.86

EUR

13:04:54

Euronext Dublin

202204271514753

43

37.86

EUR

13:05:37

Euronext Dublin

202204271515521

89

37.86

EUR

13:06:01

Euronext Dublin

202204271516289

103

37.85

EUR

13:06:27

Euronext Dublin

202204271518593

53

37.83

EUR

13:07:02

Euronext Dublin

202204271520129

99

37.86

EUR

13:07:38

Euronext Dublin

202204271524993

29

37.87

EUR

13:08:13

Euronext Dublin

202204271528065

98

37.875

EUR

13:08:41

Euronext Dublin

202204271529601

60

37.895

EUR

13:09:28

Euronext Dublin

202204271533441

110

37.925

EUR

13:10:06

Euronext Dublin

202204271539329

53

37.905

EUR

13:10:33

Euronext Dublin

202204271539841

52

37.91

EUR

13:11:01

Euronext Dublin

202204271541633

13

37.92

EUR

13:11:47

Euronext Dublin

202204271542913

72

37.91

EUR

13:12:09

Euronext Dublin

202204271543681

129

37.92

EUR

13:13:11

Euronext Dublin

202204271545217

52

37.91

EUR

13:13:16

Euronext Dublin

202204271545985

61

37.945

EUR

13:14:42

Euronext Dublin

202204271547009

65

37.945

EUR

13:14:42

Euronext Dublin

202204271547265

58

37.935

EUR

13:15:05

Euronext Dublin

202204271549057

104

37.93

EUR

13:16:22

Euronext Dublin

202204271552129

123

37.92

EUR

13:17:37

Euronext Dublin

202204271554945

72

37.905

EUR

13:17:46

Euronext Dublin

202204271555457

52

37.895

EUR

13:18:16

Euronext Dublin

202204271556993

53

37.87

EUR

13:18:51

Euronext Dublin

202204271560321

60

37.88

EUR

13:19:33

Euronext Dublin

202204271562625

52

37.87

EUR

13:19:55

Euronext Dublin

202204271564673

52

37.875

EUR

13:20:20

Euronext Dublin

202204271567233

52

37.86

EUR

13:20:44

Euronext Dublin

202204271570561

101

37.865

EUR

13:22:17

Euronext Dublin

202204271574145

85

37.86

EUR

13:22:22

Euronext Dublin

202204271575425

52

37.835

EUR

13:23:05

Euronext Dublin

202204271579777

77

37.82

EUR

13:23:27

Euronext Dublin

202204271582337

52

37.8

EUR

13:23:48

Euronext Dublin

202204271583361

97

37.79

EUR

13:25:00

Euronext Dublin

202204271584641

56

37.78

EUR

13:25:23

Euronext Dublin

202204271585409

52

37.775

EUR

13:25:39

Euronext Dublin

202204271586945

22

37.775

EUR

13:26:22

Euronext Dublin

202204271587969

30

37.775

EUR

13:26:22

Euronext Dublin

202204271588225

39

37.77

EUR

13:26:40

Euronext Dublin

202204271588737

59

37.765

EUR

13:26:57

Euronext Dublin

202204271591553

52

37.76

EUR

13:27:22

Euronext Dublin

202204271595137

72

37.75

EUR

13:28:09

Euronext Dublin

202204271596673

63

37.745

EUR

13:28:59

Euronext Dublin

202204271599233

30

37.745

EUR

13:28:59

Euronext Dublin

202204271599489

31

37.745

EUR

13:29:00

Euronext Dublin

202204271599745

58

37.76

EUR

13:29:22

Euronext Dublin

202204271602305

23

37.745

EUR

13:29:22

Euronext Dublin

202204271604097

118

37.745

EUR

13:29:25

Euronext Dublin

202204271604353

57

37.745

EUR

13:29:29

Euronext Dublin

202204271604609

17

37.75

EUR

13:30:32

Euronext Dublin

202204271606657

78

37.75

EUR

13:30:32

Euronext Dublin

202204271606913

78

37.735

EUR

13:31:13

Euronext Dublin

202204271608705

98

37.725

EUR

13:31:25

Euronext Dublin

202204271608961

175

37.735

EUR

13:32:09

Euronext Dublin

202204271611265

173

37.735

EUR

13:32:09

Euronext Dublin

202204271611521

81

37.68

EUR

13:33:22

Euronext Dublin

202204271624065

58

37.675

EUR

13:33:22

Euronext Dublin

202204271624321

31

37.65

EUR

13:33:46

Euronext Dublin

202204271627393

118

37.655

EUR

13:34:10

Euronext Dublin

202204271628417

127

37.66

EUR

13:35:04

Euronext Dublin

202204271630977

108

37.665

EUR

13:35:06

Euronext Dublin

202204271634049

50

37.665

EUR

13:35:06

Euronext Dublin

202204271634305

108

37.665

EUR

13:35:07

Euronext Dublin

202204271634561

62

37.65

EUR

13:35:11

Euronext Dublin

202204271636353

45

37.635

EUR

13:35:27

Euronext Dublin

202204271638401

1

37.635

EUR

13:35:27

Euronext Dublin

202204271638657

45

37.635

EUR

13:36:03

Euronext Dublin

202204271641473

99

37.64

EUR

13:36:03

Euronext Dublin

202204271641729

82

37.655

EUR

13:36:54

Euronext Dublin

202204271648129

134

37.655

EUR

13:36:54

Euronext Dublin

202204271648641

50

37.655

EUR

13:37:07

Euronext Dublin

202204271648897

14

37.655

EUR

13:37:07

Euronext Dublin

202204271649153

94

37.655

EUR

13:37:09

Euronext Dublin

202204271649409

32

37.655

EUR

13:37:09

Euronext Dublin

202204271649665

10

37.655

EUR

13:37:09

Euronext Dublin

202204271649921

31

37.655

EUR

13:37:19

Euronext Dublin

202204271650177

155

37.69

EUR

13:38:23

Euronext Dublin

202204271655809

241

37.71

EUR

13:39:20

Euronext Dublin

202204271659393

118

37.73

EUR

13:40:05

Euronext Dublin

202204271661953

105

37.725

EUR

13:40:05

Euronext Dublin

202204271662465

77

37.72

EUR

13:41:05

Euronext Dublin

202204271663489

82

37.715

EUR

13:41:05

Euronext Dublin

202204271664257

16

37.705

EUR

13:41:29

Euronext Dublin

202204271665793

76

37.695

EUR

13:41:56

Euronext Dublin

202204271666049

20

37.695

EUR

13:42:26

Euronext Dublin

202204271667585

89

37.695

EUR

13:42:26

Euronext Dublin

202204271667841

64

37.695

EUR

13:42:26

Euronext Dublin

202204271668097

96

37.69

EUR

13:43:11

Euronext Dublin

202204271670401

53

37.68

EUR

13:43:31

Euronext Dublin

202204271670913

72

37.65

EUR

13:44:20

Euronext Dublin

202204271674241

31

37.65

EUR

13:44:20

Euronext Dublin

202204271674497

18

37.65

EUR

13:44:20

Euronext Dublin

202204271674753

63

37.645

EUR

13:44:23

Euronext Dublin

202204271675009

59

37.635

EUR

13:44:48

Euronext Dublin

202204271676545

23

37.64

EUR

13:45:19

Euronext Dublin

202204271678593

90

37.635

EUR

13:45:33

Euronext Dublin

202204271679361

20

37.625

EUR

13:45:55

Euronext Dublin

202204271680897

34

37.625

EUR

13:45:55

Euronext Dublin

202204271681153

58

37.635

EUR

13:46:26

Euronext Dublin

202204271683457

74

37.625

EUR

13:46:30

Euronext Dublin

202204271684481

109

37.625

EUR

13:47:18

Euronext Dublin

202204271686017

3

37.63

EUR

13:47:37

Euronext Dublin

202204271687553

152

37.625

EUR

13:48:22

Euronext Dublin

202204271689345

63

37.615

EUR

13:48:35

Euronext Dublin

202204271689857

54

37.595

EUR

13:48:54

Euronext Dublin

202204271690625

42

37.59

EUR

13:49:09

Euronext Dublin

202204271690881

21

37.59

EUR

13:49:09

Euronext Dublin

202204271691137

66

37.59

EUR

13:49:46

Euronext Dublin

202204271695745

57

37.585

EUR

13:49:51

Euronext Dublin

202204271696257

102

37.585

EUR

13:50:23

Euronext Dublin

202204271696513

29

37.585

EUR

13:50:28

Euronext Dublin

202204271697025

21

37.585

EUR

13:50:28

Euronext Dublin

202204271697281

87

37.585

EUR

13:50:33

Euronext Dublin

202204271697537

28

37.585

EUR

13:50:33

Euronext Dublin

202204271697793

21

37.585

EUR

13:50:33

Euronext Dublin

202204271698049

75

37.585

EUR

13:50:33

Euronext Dublin

202204271698305

160

37.585

EUR

13:52:09

Euronext Dublin

202204271703169

175

37.595

EUR

13:52:29

Euronext Dublin

202204271705217

70

37.595

EUR

13:52:29

Euronext Dublin

202204271705473

42

37.595

EUR

13:52:29

Euronext Dublin

202204271705729

36

37.59

EUR

13:52:33

Euronext Dublin

202204271705985

98

37.56

EUR

13:54:15

Euronext Dublin

202204271712641

73

37.62

EUR

13:55:24

Euronext Dublin

202204271722625

22

37.62

EUR

13:55:24

Euronext Dublin

202204271722881

49

37.62

EUR

13:55:24

Euronext Dublin

202204271723137

63

37.63

EUR

13:55:32

Euronext Dublin

202204271724161

67

37.625

EUR

13:55:38

Euronext Dublin

202204271727233

53

37.62

EUR

13:55:58

Euronext Dublin

202204271730561

53

37.625

EUR

13:56:12

Euronext Dublin

202204271734401

116

37.655

EUR

13:57:22

Euronext Dublin

202204271743617

55

37.655

EUR

13:57:22

Euronext Dublin

202204271744385

55

37.64

EUR

13:58:23

Euronext Dublin

202204271745409

132

37.625

EUR

13:59:03

Euronext Dublin

202204271746177

18

37.66

EUR

14:00:24

Euronext Dublin

202204271748993

64

37.655

EUR

14:00:49

Euronext Dublin

202204271750529

99

37.655

EUR

14:00:49

Euronext Dublin

202204271750785

92

37.65

EUR

14:00:51

Euronext Dublin

202204271751553

80

37.65

EUR

14:01:33

Euronext Dublin

202204271755393

21

37.65

EUR

14:02:27

Euronext Dublin

202204271757441

79

37.65

EUR

14:02:27

Euronext Dublin

202204271757697

103

37.665

EUR

14:03:12

Euronext Dublin

202204271760257

2

37.675

EUR

14:04:38

Euronext Dublin

202204271763073

85

37.675

EUR

14:04:38

Euronext Dublin

202204271763329

31

37.675

EUR

14:04:38

Euronext Dublin

202204271763585

69

37.665

EUR

14:04:53

Euronext Dublin

202204271763841

54

37.655

EUR

14:05:07

Euronext Dublin

202204271764353

54

37.63

EUR

14:05:35

Euronext Dublin

202204271768705

54

37.63

EUR

14:05:48

Euronext Dublin

202204271772033

54

37.625

EUR

14:06:13

Euronext Dublin

202204271785345

54

37.625

EUR

14:06:27

Euronext Dublin

202204271797633

54

37.62

EUR

14:06:48

Euronext Dublin

202204271811969

107

37.625

EUR

14:07:31

Euronext Dublin

202204271822465

84

37.625

EUR

14:08:01

Euronext Dublin

202204271825025

42

37.625

EUR

14:08:20

Euronext Dublin

202204271825793

12

37.625

EUR

14:08:20

Euronext Dublin

202204271826049

54

37.625

EUR

14:08:56

Euronext Dublin

202204271828865

15

37.62

EUR

14:09:16

Euronext Dublin

202204271834753

93

37.615

EUR

14:09:22

Euronext Dublin

202204271835521

67

37.6

EUR

14:10:13

Euronext Dublin

202204271838337

39

37.59

EUR

14:10:15

Euronext Dublin

202204271839105

14

37.59

EUR

14:10:15

Euronext Dublin

202204271839361

9

37.59

EUR

14:10:15

Euronext Dublin

202204271839873

142

37.615

EUR

14:11:04

Euronext Dublin

202204271844993

49

37.615

EUR

14:11:05

Euronext Dublin

202204271845249

56

37.595

EUR

14:12:01

Euronext Dublin

202204271850881

83

37.585

EUR

14:12:31

Euronext Dublin

202204271851905

2

37.585

EUR

14:12:31

Euronext Dublin

202204271852161

137

37.615

EUR

14:13:11

Euronext Dublin

202204271856769

56

37.615

EUR

14:13:32

Euronext Dublin

202204271857793

78

37.61

EUR

14:13:34

Euronext Dublin

202204271858049

112

37.61

EUR

14:14:52

Euronext Dublin

202204271861377

124

37.61

EUR

14:14:52

Euronext Dublin

202204271861889

58

37.61

EUR

14:14:52

Euronext Dublin

202204271862145

57

37.61

EUR

14:15:02

Euronext Dublin

202204271863425

132

37.63

EUR

14:15:36

Euronext Dublin

202204271865985

108

37.665

EUR

14:16:07

Euronext Dublin

202204271868545

105

37.68

EUR

14:16:30

Euronext Dublin

202204271870081

57

37.685

EUR

14:16:30

Euronext Dublin

202204271870849

92

37.68

EUR

14:17:00

Euronext Dublin

202204271874945

140

37.705

EUR

14:18:19

Euronext Dublin

202204271880065

37

37.705

EUR

14:18:19

Euronext Dublin

202204271880321

127

37.695

EUR

14:18:29

Euronext Dublin

202204271882113

81

37.695

EUR

14:19:20

Euronext Dublin

202204271883905

59

37.72

EUR

14:20:18

Euronext Dublin

202204271888513

66

37.72

EUR

14:20:20

Euronext Dublin

202204271889281

174

37.735

EUR

14:21:07

Euronext Dublin

202204271894145

235

37.73

EUR

14:21:16

Euronext Dublin

202204271894913

55

37.735

EUR

14:22:41

Euronext Dublin

202204271898241

17

37.73

EUR

14:22:48

Euronext Dublin

202204271899521

64

37.725

EUR

14:22:50

Euronext Dublin

202204271900033

124

37.72

EUR

14:23:14

Euronext Dublin

202204271900801

149

37.71

EUR

14:24:24

Euronext Dublin

202204271903361

195

37.715

EUR

14:24:42

Euronext Dublin

202204271905921

98

37.715

EUR

14:24:42

Euronext Dublin

202204271906177

55

37.705

EUR

14:24:52

Euronext Dublin

202204271907201

54

37.7

EUR

14:25:08

Euronext Dublin

202204271909505

2

37.705

EUR

14:25:38

Euronext Dublin

202204271911041

103

37.705

EUR

14:25:40

Euronext Dublin

202204271911297

139

37.71

EUR

14:26:29

Euronext Dublin

202204271915137

138

37.72

EUR

14:27:17

Euronext Dublin

202204271916929

139

37.715

EUR

14:27:31

Euronext Dublin

202204271918209

111

37.695

EUR

14:28:05

Euronext Dublin

202204271918721

15

37.7

EUR

14:28:22

Euronext Dublin

202204271921025

61

37.7

EUR

14:28:22

Euronext Dublin

202204271921281

55

37.69

EUR

14:28:41

Euronext Dublin

202204271921537

56

37.685

EUR

14:28:59

Euronext Dublin

202204271922561

101

37.69

EUR

14:29:24

Euronext Dublin

202204271925121

55

37.68

EUR

14:29:48

Euronext Dublin

202204271926145

66

37.675

EUR

14:30:00

Euronext Dublin

202204271927425

77

37.695

EUR

14:30:07

Euronext Dublin

202204271932033

109

37.7

EUR

14:30:21

Euronext Dublin

202204271933825

109

37.69

EUR

14:30:31

Euronext Dublin

202204271934081

55

37.68

EUR

14:30:39

Euronext Dublin

202204271937665

175

37.675

EUR

14:30:40

Euronext Dublin

202204271938433

5

37.675

EUR

14:30:40

Euronext Dublin

202204271938689

39

37.665

EUR

14:30:42

Euronext Dublin

202204271938945

10

37.665

EUR

14:30:48

Euronext Dublin

202204271940481

73

37.675

EUR

14:30:51

Euronext Dublin

202204271941249

54

37.68

EUR

14:31:17

Euronext Dublin

202204271944321

175

37.68

EUR

14:31:17

Euronext Dublin

202204271945089

79

37.68

EUR

14:31:25

Euronext Dublin

202204271945345

152

37.765

EUR

14:32:40

Euronext Dublin

202204271965825

80

37.765

EUR

14:32:42

Euronext Dublin

202204271966337

183

37.755

EUR

14:32:47

Euronext Dublin

202204271967873

124

37.755

EUR

14:32:47

Euronext Dublin

202204271968129

91

37.755

EUR

14:32:55

Euronext Dublin

202204271970177

128

37.765

EUR

14:33:08

Euronext Dublin

202204271975041

54

37.75

EUR

14:33:13

Euronext Dublin

202204271978625

55

37.76

EUR

14:33:19

Euronext Dublin

202204271984001

148

37.79

EUR

14:33:46

Euronext Dublin

202204271989889

44

37.785

EUR

14:33:48

Euronext Dublin

202204271990913

45

37.785

EUR

14:33:48

Euronext Dublin

202204271991169

28

37.78

EUR

14:33:52

Euronext Dublin

202204271993217

139

37.815

EUR

14:34:28

Euronext Dublin

202204271997313

175

37.815

EUR

14:34:28

Euronext Dublin

202204271998081

123

37.805

EUR

14:34:37

Euronext Dublin

202204271998593

55

37.795

EUR

14:34:42

Euronext Dublin

202204272000897

97

37.79

EUR

14:34:57

Euronext Dublin

202204272002689

62

37.78

EUR

14:35:01

Euronext Dublin

202204272004481

57

37.755

EUR

14:35:08

Euronext Dublin

202204272007041

52

37.755

EUR

14:35:20

Euronext Dublin

202204272009601

59

37.735

EUR

14:35:26

Euronext Dublin

202204272010113

52

37.76

EUR

14:35:33

Euronext Dublin

202204272011905

27

37.75

EUR

14:35:41

Euronext Dublin

202204272012673

104

37.745

EUR

14:35:56

Euronext Dublin

202204272013697

105

37.735

EUR

14:36:32

Euronext Dublin

202204272015745

69

37.735

EUR

14:36:32

Euronext Dublin

202204272016001

68

37.73

EUR

14:36:32

Euronext Dublin

202204272016513

58

37.7

EUR

14:36:41

Euronext Dublin

202204272017025

53

37.68

EUR

14:36:47

Euronext Dublin

202204272018561

85

37.675

EUR

14:37:01

Euronext Dublin

202204272023681

72

37.675

EUR

14:37:13

Euronext Dublin

202204272025217

65

37.68

EUR

14:37:23

Euronext Dublin

202204272025985

72

37.68

EUR

14:37:37

Euronext Dublin

202204272026497

59

37.68

EUR

14:37:42

Euronext Dublin

202204272027009

16

37.71

EUR

14:38:32

Euronext Dublin

202204272034433

40

37.71

EUR

14:38:32

Euronext Dublin

202204272034689

336

37.695

EUR

14:38:54

Euronext Dublin

202204272036225

141

37.685

EUR

14:39:09

Euronext Dublin

202204272038017

55

37.675

EUR

14:39:12

Euronext Dublin

202204272038785

65

37.64

EUR

14:39:23

Euronext Dublin

202204272041345

72

37.665

EUR

14:39:38

Euronext Dublin

202204272044673

73

37.665

EUR

14:39:47

Euronext Dublin

202204272046977

118

37.73

EUR

14:40:09

Euronext Dublin

202204272050561

103

37.72

EUR

14:40:25

Euronext Dublin

202204272051841

192

37.765

EUR

14:41:01

Euronext Dublin

202204272057729

89

37.765

EUR

14:41:30

Euronext Dublin

202204272060289

154

37.83

EUR

14:42:07

Euronext Dublin

202204272068225

76

37.825

EUR

14:42:07

Euronext Dublin

202204272069761

10

37.85

EUR

14:42:22

Euronext Dublin

202204272072065

67

37.86

EUR

14:42:22

Euronext Dublin

202204272073857

71

37.845

EUR

14:42:34

Euronext Dublin

202204272075393

206

37.885

EUR

14:43:09

Euronext Dublin

202204272083841

57

37.875

EUR

14:43:14

Euronext Dublin

202204272085377

312

37.92

EUR

14:43:59

Euronext Dublin

202204272087169

57

37.92

EUR

14:44:02

Euronext Dublin

202204272089985

95

37.91

EUR

14:44:40

Euronext Dublin

202204272091777

126

37.925

EUR

14:44:59

Euronext Dublin

202204272093825

65

37.93

EUR

14:45:03

Euronext Dublin

202204272094593

54

37.93

EUR

14:45:14

Euronext Dublin

202204272100225

93

37.93

EUR

14:45:16

Euronext Dublin

202204272101761

1

37.93

EUR

14:45:17

Euronext Dublin

202204272102017

25

37.93

EUR

14:45:17

Euronext Dublin

202204272102273

52

37.91

EUR

14:45:51

Euronext Dublin

202204272104577

117

37.895

EUR

14:46:19

Euronext Dublin

202204272106369

92

37.9

EUR

14:46:33

Euronext Dublin

202204272112001

103

37.9

EUR

14:46:52

Euronext Dublin

202204272114561

265

37.795

EUR

14:53:52

Euronext Dublin

202204272157825

72

37.79

EUR

14:53:58

Euronext Dublin

202204272159105

125

37.75

EUR

14:54:22

Euronext Dublin

202204272162177

54

37.745

EUR

14:54:25

Euronext Dublin

202204272162945

1

37.74

EUR

14:54:56

Euronext Dublin

202204272164481

22

37.74

EUR

14:54:56

Euronext Dublin

202204272164737

160

37.735

EUR

14:55:02

Euronext Dublin

202204272164993

34

37.745

EUR

14:55:38

Euronext Dublin

202204272166785

4

37.745

EUR

14:55:39

Euronext Dublin

202204272167041

189

37.725

EUR

14:55:51

Euronext Dublin

202204272168577

68

37.725

EUR

14:55:51

Euronext Dublin

202204272168833

1

37.73

EUR

14:56:43

Euronext Dublin

202204272171393

175

37.77

EUR

14:57:22

Euronext Dublin

202204272176513

145

37.77

EUR

14:57:22

Euronext Dublin

202204272176769

103

37.77

EUR

14:57:22

Euronext Dublin

202204272177025

54

37.765

EUR

14:57:39

Euronext Dublin

202204272179073

63

37.765

EUR

14:57:40

Euronext Dublin

202204272179329

53

37.73

EUR

14:57:52

Euronext Dublin

202204272179841

3

37.755

EUR

14:58:26

Euronext Dublin

202204272181889

134

37.8

EUR

14:59:15

Euronext Dublin

202204272184705

105

37.79

EUR

14:59:18

Euronext Dublin

202204272184961

76

37.785

EUR

14:59:20

Euronext Dublin

202204272186753

105

37.78

EUR

15:00:10

Euronext Dublin

202204272189057

126

37.77

EUR

15:00:10

Euronext Dublin

202204272190849

194

37.78

EUR

15:00:26

Euronext Dublin

202204272191617

52

37.765

EUR

15:00:33

Euronext Dublin

202204272192385

17

37.79

EUR

15:01:01

Euronext Dublin

202204272194689

38

37.79

EUR

15:01:07

Euronext Dublin

202204272194945

67

37.79

EUR

15:01:10

Euronext Dublin

202204272195457

99

37.785

EUR

15:01:14

Euronext Dublin

202204272196481

54

37.78

EUR

15:01:19

Euronext Dublin

202204272197761

52

37.76

EUR

15:01:25

Euronext Dublin

202204272199297

175

37.78

EUR

15:01:40

Euronext Dublin

202204272201089

35

37.78

EUR

15:01:40

Euronext Dublin

202204272201345

30

37.665

EUR

15:02:10

Euronext Dublin

202204272205953

23

37.665

EUR

15:02:10

Euronext Dublin

202204272206209

138

37.695

EUR

15:02:35

Euronext Dublin

202204272213377

118

37.675

EUR

15:02:54

Euronext Dublin

202204272214913

64

37.65

EUR

15:03:07

Euronext Dublin

202204272215937

64

37.64

EUR

15:03:16

Euronext Dublin

202204272217729

28

37.645

EUR

15:03:24

Euronext Dublin

202204272221569

25

37.645

EUR

15:03:24

Euronext Dublin

202204272221825

87

37.66

EUR

15:03:40

Euronext Dublin

202204272225153

111

37.655

EUR

15:04:15

Euronext Dublin

202204272229249

309

37.665

EUR

15:04:54

Euronext Dublin

202204272231553

61

37.635

EUR

15:05:23

Euronext Dublin

202204272233601

195

37.645

EUR

15:05:45

Euronext Dublin

202204272235649

195

37.67

EUR

15:06:11

Euronext Dublin

202204272237697

28

37.675

EUR

15:06:40

Euronext Dublin

202204272239489

101

37.675

EUR

15:06:40

Euronext Dublin

202204272239745

10

37.675

EUR

15:06:40

Euronext Dublin

202204272240001

49

37.695

EUR

15:06:55

Euronext Dublin

202204272240769

87

37.7

EUR

15:07:04

Euronext Dublin

202204272241793

19

37.705

EUR

15:07:13

Euronext Dublin

202204272242817

58

37.7

EUR

15:07:16

Euronext Dublin

202204272243329

72

37.695

EUR

15:07:19

Euronext Dublin

202204272244353

35

37.69

EUR

15:07:23

Euronext Dublin

202204272244609

31

37.685

EUR

15:07:25

Euronext Dublin

202204272244865

100

37.7

EUR

15:07:45

Euronext Dublin

202204272245633

84

37.695

EUR

15:07:51

Euronext Dublin

202204272246145

60

37.695

EUR

15:07:51

Euronext Dublin

202204272246657

36

37.69

EUR

15:07:57

Euronext Dublin

202204272247169

48

37.69

EUR

15:07:57

Euronext Dublin

202204272247425

142

37.695

EUR

15:08:03

Euronext Dublin

202204272249217

43

37.695

EUR

15:08:09

Euronext Dublin

202204272249473

40

37.695

EUR

15:08:27

Euronext Dublin

202204272249729

2

37.695

EUR

15:08:29

Euronext Dublin

202204272249985

59

37.68

EUR

15:08:41

Euronext Dublin

202204272252033

26

37.675

EUR

15:08:41

Euronext Dublin

202204272252545

23

37.675

EUR

15:08:41

Euronext Dublin

202204272252801

59

37.655

EUR

15:08:58

Euronext Dublin

202204272255873

103

37.67

EUR

15:09:36

Euronext Dublin

202204272259457

39

37.67

EUR

15:09:38

Euronext Dublin

202204272259713

130

37.665

EUR

15:09:41

Euronext Dublin

202204272260737

139

37.655

EUR

15:10:01

Euronext Dublin

202204272261761

55

37.65

EUR

15:10:16

Euronext Dublin

202204272262273

25

37.65

EUR

15:10:30

Euronext Dublin

202204272263297

110

37.645

EUR

15:10:53

Euronext Dublin

202204272266369

177

37.645

EUR

15:11:17

Euronext Dublin

202204272268929

56

37.625

EUR

15:11:36

Euronext Dublin

202204272269697

56

37.63

EUR

15:11:42

Euronext Dublin

202204272271233

65

37.62

EUR

15:11:55

Euronext Dublin

202204272274049

93

37.62

EUR

15:12:15

Euronext Dublin

202204272275585

107

37.62

EUR

15:12:52

Euronext Dublin

202204272278401

60

37.62

EUR

15:12:52

Euronext Dublin

202204272278913

107

37.615

EUR

15:13:14

Euronext Dublin

202204272279681

56

37.61

EUR

15:13:34

Euronext Dublin

202204272283265

56

37.605

EUR

15:13:38

Euronext Dublin

202204272285569

38

37.605

EUR

15:14:18

Euronext Dublin

202204272286337

95

37.605

EUR

15:14:21

Euronext Dublin

202204272286593

61

37.605

EUR

15:14:34

Euronext Dublin

202204272288385

80

37.605

EUR

15:14:38

Euronext Dublin

202204272289153

103

37.565

EUR

15:15:01

Euronext Dublin

202204272291457

55

37.55

EUR

15:15:11

Euronext Dublin

202204272291713

2

37.55

EUR

15:15:11

Euronext Dublin

202204272291969

53

37.565

EUR

15:15:23

Euronext Dublin

202204272294017

58

37.555

EUR

15:15:44

Euronext Dublin

202204272294785

60

37.555

EUR

15:15:49

Euronext Dublin

202204272296577

59

37.55

EUR

15:15:54

Euronext Dublin

202204272297345

78

37.55

EUR

15:16:23

Euronext Dublin

202204272300673

81

37.57

EUR

15:16:32

Euronext Dublin

202204272302209

207

37.56

EUR

15:16:52

Euronext Dublin

202204272302977

114

37.56

EUR

15:16:52

Euronext Dublin

202204272303489

39

37.535

EUR

15:17:03

Euronext Dublin

202204272304001

75

37.535

EUR

15:17:20

Euronext Dublin

202204272305025

56

37.535

EUR

15:17:22

Euronext Dublin

202204272305793

85

37.515

EUR

15:17:44

Euronext Dublin

202204272308097

56

37.53

EUR

15:17:48

Euronext Dublin

202204272308865

76

37.505

EUR

15:18:01

Euronext Dublin

202204272311169

60

37.53

EUR

15:18:11

Euronext Dublin

202204272313473

57

37.525

EUR

15:18:22

Euronext Dublin

202204272314753

56

37.525

EUR

15:18:30

Euronext Dublin

202204272315265

96

37.495

EUR

15:18:56

Euronext Dublin

202204272319105

195

37.53

EUR

15:19:26

Euronext Dublin

202204272323457

105

37.535

EUR

15:19:49

Euronext Dublin

202204272328833

5

37.53

EUR

15:20:00

Euronext Dublin

202204272329857

94

37.53

EUR

15:20:01

Euronext Dublin

202204272330113

54

37.51

EUR

15:20:08

Euronext Dublin

202204272330881

125

37.545

EUR

15:20:32

Euronext Dublin

202204272334209

56

37.525

EUR

15:20:41

Euronext Dublin

202204272337025

102

37.52

EUR

15:21:07

Euronext Dublin

202204272339841

57

37.52

EUR

15:21:07

Euronext Dublin

202204272340353

85

37.52

EUR

15:21:24

Euronext Dublin

202204272344449

84

37.535

EUR

15:21:38

Euronext Dublin

202204272347521

175

37.545

EUR

15:21:59

Euronext Dublin

202204272351873

8

37.545

EUR

15:21:59

Euronext Dublin

202204272352129

78

37.54

EUR

15:22:04

Euronext Dublin

202204272355201

73

37.485

EUR

15:22:39

Euronext Dublin

202204272363393

108

37.475

EUR

15:23:00

Euronext Dublin

202204272367745

56

37.475

EUR

15:23:06

Euronext Dublin

202204272371585

81

37.49

EUR

15:23:33

Euronext Dublin

202204272375169

89

37.505

EUR

15:23:35

Euronext Dublin

202204272378241

74

37.49

EUR

15:24:05

Euronext Dublin

202204272379777

38

37.49

EUR

15:24:05

Euronext Dublin

202204272380033

22

37.49

EUR

15:24:06

Euronext Dublin

202204272380289

68

37.49

EUR

15:24:06

Euronext Dublin

202204272380545

4

37.475

EUR

15:25:16

Euronext Dublin

202204272387201

175

37.51

EUR

15:25:26

Euronext Dublin

202204272388737

81

37.51

EUR

15:25:26

Euronext Dublin

202204272388993

175

37.5

EUR

15:25:41

Euronext Dublin

202204272390273

1

37.5

EUR

15:25:41

Euronext Dublin

202204272390529

56

37.5

EUR

15:25:42

Euronext Dublin

202204272390785

132

37.5

EUR

15:26:14

Euronext Dublin

202204272393089

40

37.49

EUR

15:26:22

Euronext Dublin

202204272393345

3

37.49

EUR

15:26:22

Euronext Dublin

202204272393601

37

37.485

EUR

15:26:27

Euronext Dublin

202204272393857

102

37.485

EUR

15:26:37

Euronext Dublin

202204272395905

104

37.485

EUR

15:26:49

Euronext Dublin

202204272396417

76

37.48

EUR

15:26:58

Euronext Dublin

202204272396929

58

37.48

EUR

15:27:04

Euronext Dublin

202204272399489

122

37.47

EUR

15:27:21

Euronext Dublin

202204272400513

2

37.465

EUR

15:27:31

Euronext Dublin

202204272400769

153

37.465

EUR

15:27:50

Euronext Dublin

202204272401537

39

37.48

EUR

15:28:01

Euronext Dublin

202204272402561

130

37.5

EUR

15:28:11

Euronext Dublin

202204272404097

67

37.48

EUR

15:28:23

Euronext Dublin

202204272405121

39

37.48

EUR

15:28:32

Euronext Dublin

202204272405889

62

37.48

EUR

15:28:43

Euronext Dublin

202204272406657

45

37.48

EUR

15:28:46

Euronext Dublin

202204272406913

175

37.48

EUR

15:29:10

Euronext Dublin

202204272407681

120

37.48

EUR

15:29:10

Euronext Dublin

202204272407937

1

37.475

EUR

15:29:20

Euronext Dublin

202204272409985

22

37.475

EUR

15:29:21

Euronext Dublin

202204272410241

75

37.445

EUR

15:29:42

Euronext Dublin

202204272412033

115

37.425

EUR

15:30:32

Euronext Dublin

202204272414593

85

37.445

EUR

15:30:42

Euronext Dublin

202204272417921

135

37.44

EUR

15:30:44

Euronext Dublin

202204272418689

139

37.445

EUR

15:31:09

Euronext Dublin

202204272422273

90

37.44

EUR

15:31:17

Euronext Dublin

202204272423553

63

37.435

EUR

15:31:17

Euronext Dublin

202204272423809

106

37.435

EUR

15:31:37

Euronext Dublin

202204272424321

57

37.43

EUR

15:31:43

Euronext Dublin

202204272424833

81

37.42

EUR

15:32:01

Euronext Dublin

202204272426113

75

37.415

EUR

15:32:11

Euronext Dublin

202204272426881

57

37.41

EUR

15:32:17

Euronext Dublin

202204272427649

56

37.415

EUR

15:32:29

Euronext Dublin

202204272429185

109

37.415

EUR

15:32:47

Euronext Dublin

202204272430721

91

37.425

EUR

15:33:07

Euronext Dublin

202204272434049

100

37.44

EUR

15:33:45

Euronext Dublin

202204272436353

47

37.44

EUR

15:33:46

Euronext Dublin

202204272436609

117

37.435

EUR

15:33:48

Euronext Dublin

202204272437121

57

37.425

EUR

15:33:56

Euronext Dublin

202204272437889

67

37.435

EUR

15:34:14

Euronext Dublin

202204272441473

160

37.445

EUR

15:34:20

Euronext Dublin

202204272442497

73

37.44

EUR

15:34:21

Euronext Dublin

202204272443265

31

37.44

EUR

15:34:23

Euronext Dublin

202204272445825

7

37.44

EUR

15:34:23

Euronext Dublin

202204272446081

52

37.44

EUR

15:34:30

Euronext Dublin

202204272453505

47

37.44

EUR

15:34:37

Euronext Dublin

202204272454785

7

37.44

EUR

15:34:45

Euronext Dublin

202204272458369

44

37.44

EUR

15:34:45

Euronext Dublin

202204272458625

47

37.44

EUR

15:34:52

Euronext Dublin

202204272459393

1

37.44

EUR

15:35:02

Euronext Dublin

202204272465793

42

37.44

EUR

15:35:02

Euronext Dublin

202204272466049

5

37.44

EUR

15:35:02

Euronext Dublin

202204272466305

58

37.435

EUR

15:35:26

Euronext Dublin

202204272467073

59

37.435

EUR

15:35:26

Euronext Dublin

202204272467585

2

37.435

EUR

15:35:28

Euronext Dublin

202204272467841

47

37.435

EUR

15:35:28

Euronext Dublin

202204272468097

74

37.465

EUR

15:35:53

Euronext Dublin

202204272471169

91

37.475

EUR

15:36:02

Euronext Dublin

202204272472449

26

37.475

EUR

15:36:10

Euronext Dublin

202204272473985

52

37.47

EUR

15:36:10

Euronext Dublin

202204272474241

49

37.5

EUR

15:36:54

Euronext Dublin

202204272476033

34

37.5

EUR

15:36:55

Euronext Dublin

202204272476289

3

37.495

EUR

15:36:55

Euronext Dublin

202204272476801

80

37.495

EUR

15:36:56

Euronext Dublin

202204272477057

126

37.52

EUR

15:37:51

Euronext Dublin

202204272480385

342

37.53

EUR

15:38:21

Euronext Dublin

202204272482177

85

37.54

EUR

15:39:00

Euronext Dublin

202204272486529

132

37.54

EUR

15:39:00

Euronext Dublin

202204272486785

175

37.615

EUR

15:47:21

Euronext Dublin

202204272536449

28

37.62

EUR

15:47:34

Euronext Dublin

202204272537985

7

37.62

EUR

15:47:35

Euronext Dublin

202204272538241

30

37.635

EUR

15:47:45

Euronext Dublin

202204272539265

73

37.635

EUR

15:47:52

Euronext Dublin

202204272539521

39

37.635

EUR

15:48:06

Euronext Dublin

202204272540545

106

37.675

EUR

15:48:21

Euronext Dublin

202204272545665

167

37.67

EUR

15:48:24

Euronext Dublin

202204272548737

13

37.67

EUR

15:48:24

Euronext Dublin

202204272548993

59

37.665

EUR

15:48:28

Euronext Dublin

202204272549761

114

37.645

EUR

15:48:47

Euronext Dublin

202204272551809

49

37.63

EUR

15:49:07

Euronext Dublin

202204272552321

120

37.625

EUR

15:49:09

Euronext Dublin

202204272552577

55

37.625

EUR

15:49:28

Euronext Dublin

202204272554369

94

37.62

EUR

15:49:33

Euronext Dublin

202204272555137

70

37.63

EUR

15:49:56

Euronext Dublin

202204272558209

71

37.63

EUR

15:49:56

Euronext Dublin

202204272558465

126

37.63

EUR

15:49:57

Euronext Dublin

202204272558721

46

37.635

EUR

15:50:03

Euronext Dublin

202204272559489

114

37.635

EUR

15:50:23

Euronext Dublin

202204272560257

3

37.625

EUR

15:50:42

Euronext Dublin

202204272560513

105

37.625

EUR

15:50:47

Euronext Dublin

202204272560769

55

37.62

EUR

15:51:00

Euronext Dublin

202204272561281

67

37.61

EUR

15:51:03

Euronext Dublin

202204272562305

175

37.65

EUR

15:51:33

Euronext Dublin

202204272565121

4

37.65

EUR

15:51:34

Euronext Dublin

202204272565377

103

37.625

EUR

15:51:48

Euronext Dublin

202204272566657

55

37.62

EUR

15:51:55

Euronext Dublin

202204272567425

106

37.61

EUR

15:52:15

Euronext Dublin

202204272568705

90

37.64

EUR

15:52:42

Euronext Dublin

202204272570497

155

37.635

EUR

15:52:44

Euronext Dublin

202204272571009

124

37.64

EUR

15:53:00

Euronext Dublin

202204272573569

60

37.64

EUR

15:53:29

Euronext Dublin

202204272573825

103

37.635

EUR

15:53:30

Euronext Dublin

202204272574337

63

37.62

EUR

15:53:49

Euronext Dublin

202204272576129

98

37.615

EUR

15:53:50

Euronext Dublin

202204272576385

89

37.6

EUR

15:54:02

Euronext Dublin

202204272577409

62

37.595

EUR

15:54:15

Euronext Dublin

202204272578177

130

37.59

EUR

15:54:37

Euronext Dublin

202204272578945

55

37.585

EUR

15:54:38

Euronext Dublin

202204272580225

40

37.585

EUR

15:54:53

Euronext Dublin

202204272581249

17

37.615

EUR

15:55:34

Euronext Dublin

202204272585601

162

37.61

EUR

15:55:35

Euronext Dublin

202204272586881

87

37.61

EUR

15:55:35

Euronext Dublin

202204272587393

31

37.61

EUR

15:55:36

Euronext Dublin

202204272587649

4

37.61

EUR

15:55:36

Euronext Dublin

202204272587905

22

37.61

EUR

15:55:37

Euronext Dublin

202204272588161

14

37.61

EUR

15:55:41

Euronext Dublin

202204272588673

108

37.61

EUR

15:55:43

Euronext Dublin

202204272588929

3

37.605

EUR

15:55:46

Euronext Dublin

202204272589441

37

37.605

EUR

15:56:07

Euronext Dublin

202204272589697

48

37.61

EUR

15:56:19

Euronext Dublin

202204272590977

47

37.605

EUR

15:56:20

Euronext Dublin

202204272591233

228

37.6

EUR

15:56:45

Euronext Dublin

202204272591745

50

37.59

EUR

15:56:46

Euronext Dublin

202204272592257

1

37.59

EUR

15:56:48

Euronext Dublin

202204272592513

20

37.59

EUR

15:56:48

Euronext Dublin

202204272592769

120

37.59

EUR

15:57:06

Euronext Dublin

202204272594049

109

37.585

EUR

15:57:14

Euronext Dublin

202204272594561

1

37.585

EUR

15:57:14

Euronext Dublin

202204272594817

79

37.58

EUR

15:57:31

Euronext Dublin

202204272597121

97

37.585

EUR

15:57:39

Euronext Dublin

202204272599169

43

37.58

EUR

15:57:48

Euronext Dublin

202204272599681

82

37.595

EUR

15:58:15

Euronext Dublin

202204272604033

64

37.605

EUR

15:58:26

Euronext Dublin

202204272604801

164

37.605

EUR

15:58:30

Euronext Dublin

202204272605313

139

37.605

EUR

15:59:13

Euronext Dublin

202204272608385

27

37.605

EUR

15:59:13

Euronext Dublin

202204272608641

26

37.605

EUR

15:59:13

Euronext Dublin

202204272608897

152

37.6

EUR

15:59:19

Euronext Dublin

202204272609409

65

37.6

EUR

15:59:38

Euronext Dublin

202204272610689

156

37.605

EUR

15:59:56

Euronext Dublin

202204272611201

117

37.595

EUR

16:00:01

Euronext Dublin

202204272612481

175

37.605

EUR

16:00:18

Euronext Dublin

202204272614529

52

37.605

EUR

16:00:19

Euronext Dublin

202204272614785

46

37.61

EUR

16:00:22

Euronext Dublin

202204272616833

126

37.635

EUR

16:00:36

Euronext Dublin

202204272618625

53

37.635

EUR

16:00:48

Euronext Dublin

202204272620161

80

37.645

EUR

16:01:04

Euronext Dublin

202204272620417

22

37.645

EUR

16:01:04

Euronext Dublin

202204272620673

130

37.65

EUR

16:01:08

Euronext Dublin

202204272621697

61

37.65

EUR

16:01:13

Euronext Dublin

202204272621953

58

37.65

EUR

16:01:35

Euronext Dublin

202204272624001

132

37.655

EUR

16:01:42

Euronext Dublin

202204272627073

51

37.655

EUR

16:01:43

Euronext Dublin

202204272627329

83

37.65

EUR

16:01:48

Euronext Dublin

202204272627585

45

37.665

EUR

16:02:14

Euronext Dublin

202204272629633

175

37.685

EUR

16:02:48

Euronext Dublin

202204272630657

126

37.685

EUR

16:02:48

Euronext Dublin

202204272630913

55

37.685

EUR

16:02:52

Euronext Dublin

202204272631169

129

37.68

EUR

16:02:53

Euronext Dublin

202204272632193

130

37.68

EUR

16:03:07

Euronext Dublin

202204272633729

67

37.66

EUR

16:03:20

Euronext Dublin

202204272635265

35

37.66

EUR

16:03:20

Euronext Dublin

202204272635521

52

37.635

EUR

16:03:25

Euronext Dublin

202204272636033

98

37.635

EUR

16:03:46

Euronext Dublin

202204272637825

109

37.63

EUR

16:03:51

Euronext Dublin

202204272638849

55

37.63

EUR

16:03:51

Euronext Dublin

202204272639105

42

37.625

EUR

16:04:29

Euronext Dublin

202204272641409

162

37.62

EUR

16:04:29

Euronext Dublin

202204272641921

1

37.62

EUR

16:04:29

Euronext Dublin

202204272642177

148

37.605

EUR

16:04:42

Euronext Dublin

202204272642689

82

37.605

EUR

16:04:42

Euronext Dublin

202204272642945

37

37.605

EUR

16:04:42

Euronext Dublin

202204272643201

93

37.61

EUR

16:04:56

Euronext Dublin

202204272644225

17

37.61

EUR

16:05:08

Euronext Dublin

202204272644481

175

37.595

EUR

16:05:29

Euronext Dublin

202204272646273

5

37.595

EUR

16:05:29

Euronext Dublin

202204272646529

85

37.59

EUR

16:05:30

Euronext Dublin

202204272646785

102

37.57

EUR

16:05:54

Euronext Dublin

202204272650369

135

37.575

EUR

16:06:04

Euronext Dublin

202204272651905

108

37.605

EUR

16:06:28

Euronext Dublin

202204272653441

39

37.605

EUR

16:06:37

Euronext Dublin

202204272653697

60

37.59

EUR

16:06:45

Euronext Dublin

202204272654209

41

37.575

EUR

16:06:54

Euronext Dublin

202204272654977

100

37.59

EUR

16:07:10

Euronext Dublin

202204272656513

62

37.59

EUR

16:07:10

Euronext Dublin

202204272656769

56

37.59

EUR

16:07:14

Euronext Dublin

202204272658817

91

37.595

EUR

16:07:29

Euronext Dublin

202204272659329

43

37.59

EUR

16:07:33

Euronext Dublin

202204272660865

136

37.585

EUR

16:07:56

Euronext Dublin

202204272663681

168

37.595

EUR

16:08:25

Euronext Dublin

202204272666497

175

37.6

EUR

16:08:46

Euronext Dublin

202204272667009

108

37.6

EUR

16:09:01

Euronext Dublin

202204272667521

157

37.6

EUR

16:09:04

Euronext Dublin

202204272667777

154

37.59

EUR

16:09:32

Euronext Dublin

202204272670593

150

37.585

EUR

16:09:53

Euronext Dublin

202204272671873

45

37.59

EUR

16:09:58

Euronext Dublin

202204272672641

59

37.58

EUR

16:10:05

Euronext Dublin

202204272673409

44

37.57

EUR

16:10:07

Euronext Dublin

202204272673665

70

37.56

EUR

16:10:08

Euronext Dublin

202204272674689

76

37.57

EUR

16:10:24

Euronext Dublin

202204272675969

60

37.56

EUR

16:10:28

Euronext Dublin

202204272676481

53

37.555

EUR

16:10:32

Euronext Dublin

202204272677505

48

37.555

EUR

16:10:45

Euronext Dublin

202204272678785

67

37.55

EUR

16:10:47

Euronext Dublin

202204272679553

108

37.58

EUR

16:11:04

Euronext Dublin

202204272680321

130

37.59

EUR

16:11:25

Euronext Dublin

202204272681857

45

37.59

EUR

16:11:27

Euronext Dublin

202204272682113

54

37.58

EUR

16:11:30

Euronext Dublin

202204272682625

56

37.57

EUR

16:11:38

Euronext Dublin

202204272683137

69

37.57

EUR

16:11:52

Euronext Dublin

202204272683393

39

37.57

EUR

16:11:53

Euronext Dublin

202204272683649

60

37.57

EUR

16:11:58

Euronext Dublin

202204272684161

56

37.565

EUR

16:12:04

Euronext Dublin

202204272684929

66

37.59

EUR

16:12:19

Euronext Dublin

202204272686465

38

37.58

EUR

16:12:27

Euronext Dublin

202204272686721

175

37.59

EUR

16:12:49

Euronext Dublin

202204272687489

31

37.59

EUR

16:12:49

Euronext Dublin

202204272687745

162

37.595

EUR

16:13:07

Euronext Dublin

202204272688257

132

37.615

EUR

16:13:15

Euronext Dublin

202204272690305

41

37.625

EUR

16:13:20

Euronext Dublin

202204272690817

37

37.615

EUR

16:13:26

Euronext Dublin

202204272692353

45

37.6

EUR

16:13:30

Euronext Dublin

202204272692865

50

37.615

EUR

16:13:51

Euronext Dublin

202204272694913

23

37.615

EUR

16:13:51

Euronext Dublin

202204272695169

61

37.605

EUR

16:13:53

Euronext Dublin

202204272695425

12

37.605

EUR

16:13:53

Euronext Dublin

202204272695681

56

37.595

EUR

16:14:00

Euronext Dublin

202204272696961

38

37.59

EUR

16:14:14

Euronext Dublin

202204272697729

80

37.58

EUR

16:14:14

Euronext Dublin

202204272698241

122

37.56

EUR

16:14:29

Euronext Dublin

202204272700545

56

37.54

EUR

16:14:37

Euronext Dublin

202204272702593

112

37.555

EUR

16:14:51

Euronext Dublin

202204272703617

17

37.565

EUR

16:15:00

Euronext Dublin

202204272704385

86

37.59

EUR

16:15:11

Euronext Dublin

202204272706177

73

37.585

EUR

16:15:13

Euronext Dublin

202204272707201

79

37.625

EUR

16:15:31

Euronext Dublin

202204272709249

38

37.625

EUR

16:15:32

Euronext Dublin

202204272709505

36

37.625

EUR

16:15:40

Euronext Dublin

202204272709761

59

37.615

EUR

16:15:41

Euronext Dublin

202204272710785

49

37.625

EUR

16:15:49

Euronext Dublin

202204272712065

45

37.61

EUR

16:16:41

Euronext Dublin

202204272715393

 

 

 

 

 

 

 

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
 
 
POSBKOBQOBKDDQB

Companies

CRH (CDI) (CRH)
UK 100