Transaction in Own Shares

RNS Number : 2970G
CRH PLC
29 March 2022
 

 

 

 

 

29th March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 28th 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: 

122,500



Highest price paid per share:

€38.58



Lowest price paid per share:

€37.42



Volume weighted average price paid:

€37.8348



 

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 6,699,130 of its ordinary shares in treasury which represents 0.865% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 767,441,208 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 28th 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:


BST



Currency:


EUR


Date of Transactions:


28 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

37.8348

  122,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID





Euronext Dublin


54

37.86

EUR

08:00:13

Euronext Dublin

2022032822785

6

37.77

EUR

08:00:21

Euronext Dublin

2022032838145

57

37.77

EUR

08:00:21

Euronext Dublin

2022032838401

103

37.84

EUR

08:00:26

Euronext Dublin

2022032840193

69

37.85

EUR

08:00:39

Euronext Dublin

2022032843777

281

38.03

EUR

08:01:19

Euronext Dublin

2022032849153

84

38.03

EUR

08:01:19

Euronext Dublin

2022032849409

172

38.03

EUR

08:01:47

Euronext Dublin

2022032850177

345

38.11

EUR

08:02:37

Euronext Dublin

2022032854017

209

38.13

EUR

08:02:47

Euronext Dublin

2022032856833

55

38.13

EUR

08:02:47

Euronext Dublin

2022032858369

122

38.13

EUR

08:03:14

Euronext Dublin

2022032859137

204

38.22

EUR

08:04:04

Euronext Dublin

2022032862721

233

38.22

EUR

08:04:06

Euronext Dublin

2022032863745

168

38.22

EUR

08:04:06

Euronext Dublin

2022032864257

73

38.21

EUR

08:04:20

Euronext Dublin

2022032865281

31

38.21

EUR

08:04:20

Euronext Dublin

2022032865537

23

38.21

EUR

08:04:20

Euronext Dublin

2022032865793

109

38.21

EUR

08:04:33

Euronext Dublin

2022032866049

264

38.29

EUR

08:05:02

Euronext Dublin

2022032867329

101

38.3

EUR

08:05:09

Euronext Dublin

2022032868609

22

38.3

EUR

08:05:21

Euronext Dublin

2022032870913

67

38.3

EUR

08:05:21

Euronext Dublin

2022032871169

101

38.28

EUR

08:05:26

Euronext Dublin

2022032871681

69

38.25

EUR

08:05:40

Euronext Dublin

2022032872193

61

38.27

EUR

08:05:51

Euronext Dublin

2022032873473

62

38.28

EUR

08:06:15

Euronext Dublin

2022032873985

60

38.28

EUR

08:06:15

Euronext Dublin

2022032874241

97

38.28

EUR

08:06:15

Euronext Dublin

2022032874497

159

38.34

EUR

08:06:30

Euronext Dublin

2022032875265

24

38.4

EUR

08:06:47

Euronext Dublin

2022032875777

156

38.4

EUR

08:06:47

Euronext Dublin

2022032876033

103

38.39

EUR

08:07:03

Euronext Dublin

2022032876289

77

38.39

EUR

08:07:03

Euronext Dublin

2022032876545

123

38.51

EUR

08:08:07

Euronext Dublin

2022032878593

271

38.51

EUR

08:08:07

Euronext Dublin

2022032878849

30

38.52

EUR

08:08:07

Euronext Dublin

2022032879105

243

38.52

EUR

08:08:07

Euronext Dublin

2022032879361

93

38.51

EUR

08:08:24

Euronext Dublin

2022032880385

36

38.5

EUR

08:08:48

Euronext Dublin

2022032880897

143

38.5

EUR

08:08:48

Euronext Dublin

2022032881153

252

38.57

EUR

08:09:19

Euronext Dublin

2022032887041

182

38.57

EUR

08:09:20

Euronext Dublin

2022032888321

58

38.57

EUR

08:09:20

Euronext Dublin

2022032888577

52

38.58

EUR

08:09:30

Euronext Dublin

2022032889601

85

38.58

EUR

08:09:30

Euronext Dublin

2022032890113

85

38.58

EUR

08:09:43

Euronext Dublin

2022032890881

52

38.57

EUR

08:09:43

Euronext Dublin

2022032891905

90

38.52

EUR

08:09:58

Euronext Dublin

2022032892417

60

38.53

EUR

08:09:58

Euronext Dublin

2022032893185

10

38.53

EUR

08:09:58

Euronext Dublin

2022032893441

57

38.47

EUR

08:10:05

Euronext Dublin

2022032893953

165

38.46

EUR

08:10:48

Euronext Dublin

2022032894721

199

38.46

EUR

08:10:48

Euronext Dublin

2022032896513

53

38.43

EUR

08:10:57

Euronext Dublin

2022032897537

54

38.37

EUR

08:11:06

Euronext Dublin

2022032898561

163

38.36

EUR

08:11:30

Euronext Dublin

20220328100609

121

38.31

EUR

08:11:48

Euronext Dublin

20220328100865

255

38.33

EUR

08:12:48

Euronext Dublin

20220328102145

94

38.33

EUR

08:12:48

Euronext Dublin

20220328102401

168

38.38

EUR

08:13:49

Euronext Dublin

20220328102913

146

38.38

EUR

08:13:49

Euronext Dublin

20220328103169

51

38.38

EUR

08:13:49

Euronext Dublin

20220328103425

2

38.38

EUR

08:13:49

Euronext Dublin

20220328103681

175

38.42

EUR

08:14:30

Euronext Dublin

20220328108289

68

38.42

EUR

08:14:30

Euronext Dublin

20220328109313

53

38.41

EUR

08:14:40

Euronext Dublin

20220328110081

53

38.4

EUR

08:14:48

Euronext Dublin

20220328110593

96

38.42

EUR

08:15:10

Euronext Dublin

20220328113409

70

38.42

EUR

08:15:39

Euronext Dublin

20220328114945

83

38.41

EUR

08:15:39

Euronext Dublin

20220328115969

54

38.4

EUR

08:15:51

Euronext Dublin

20220328116225

74

38.35

EUR

08:16:04

Euronext Dublin

20220328116481

100

38.33

EUR

08:16:44

Euronext Dublin

20220328118529

103

38.33

EUR

08:16:44

Euronext Dublin

20220328118785

118

38.29

EUR

08:17:10

Euronext Dublin

20220328119041

55

38.29

EUR

08:17:21

Euronext Dublin

20220328119297

54

38.27

EUR

08:17:31

Euronext Dublin

20220328119809

54

38.24

EUR

08:17:45

Euronext Dublin

20220328122369

55

38.2

EUR

08:17:53

Euronext Dublin

20220328126465

108

38.21

EUR

08:18:26

Euronext Dublin

20220328126977

65

38.21

EUR

08:18:26

Euronext Dublin

20220328127233

96

38.23

EUR

08:18:52

Euronext Dublin

20220328130305

165

38.24

EUR

08:19:24

Euronext Dublin

20220328136449

94

38.2

EUR

08:20:00

Euronext Dublin

20220328137729

94

38.2

EUR

08:20:00

Euronext Dublin

20220328137985

53

38.21

EUR

08:20:12

Euronext Dublin

20220328140801

52

38.18

EUR

08:20:24

Euronext Dublin

20220328141313

53

38.16

EUR

08:20:31

Euronext Dublin

20220328141569

41

38.15

EUR

08:20:41

Euronext Dublin

20220328142081

138

38.2

EUR

08:21:30

Euronext Dublin

20220328147969

88

38.2

EUR

08:21:30

Euronext Dublin

20220328148225

248

38.23

EUR

08:22:31

Euronext Dublin

20220328149249

57

38.23

EUR

08:22:31

Euronext Dublin

20220328149505

1

38.23

EUR

08:23:07

Euronext Dublin

20220328156929

26

38.23

EUR

08:23:07

Euronext Dublin

20220328157185

24

38.23

EUR

08:23:08

Euronext Dublin

20220328157441

150

38.22

EUR

08:23:26

Euronext Dublin

20220328157953

150

38.23

EUR

08:24:15

Euronext Dublin

20220328159489

138

38.2

EUR

08:24:23

Euronext Dublin

20220328160513

200

38.21

EUR

08:25:17

Euronext Dublin

20220328164097

1

38.21

EUR

08:25:17

Euronext Dublin

20220328165121

81

38.21

EUR

08:25:17

Euronext Dublin

20220328165377

53

38.18

EUR

08:25:27

Euronext Dublin

20220328165633

23

38.19

EUR

08:26:12

Euronext Dublin

20220328168193

15

38.19

EUR

08:26:12

Euronext Dublin

20220328168449

1

38.19

EUR

08:26:29

Euronext Dublin

20220328170497

163

38.19

EUR

08:26:32

Euronext Dublin

20220328170753

147

38.19

EUR

08:26:32

Euronext Dublin

20220328171009

35

38.19

EUR

08:26:32

Euronext Dublin

20220328171265

60

38.21

EUR

08:26:39

Euronext Dublin

20220328171777

186

38.21

EUR

08:26:40

Euronext Dublin

20220328172033

1

38.21

EUR

08:26:40

Euronext Dublin

20220328172289

116

38.21

EUR

08:26:41

Euronext Dublin

20220328172545

79

38.21

EUR

08:26:53

Euronext Dublin

20220328173057

114

38.22

EUR

08:28:22

Euronext Dublin

20220328177665

82

38.28

EUR

08:36:16

Euronext Dublin

20220328219393

54

38.27

EUR

08:36:17

Euronext Dublin

20220328220417

1

38.28

EUR

08:36:20

Euronext Dublin

20220328222977

26

38.28

EUR

08:36:20

Euronext Dublin

20220328223233

104

38.24

EUR

08:37:02

Euronext Dublin

20220328230657

137

38.26

EUR

08:37:16

Euronext Dublin

20220328233729

139

38.26

EUR

08:37:16

Euronext Dublin

20220328236801

109

38.25

EUR

08:37:34

Euronext Dublin

20220328237569

110

38.26

EUR

08:37:51

Euronext Dublin

20220328240897

103

38.26

EUR

08:38:21

Euronext Dublin

20220328241409

111

38.26

EUR

08:38:21

Euronext Dublin

20220328242433

2

38.26

EUR

08:38:22

Euronext Dublin

20220328242689

116

38.25

EUR

08:39:49

Euronext Dublin

20220328244737

316

38.25

EUR

08:39:49

Euronext Dublin

20220328244993

184

38.25

EUR

08:39:49

Euronext Dublin

20220328245505

95

38.24

EUR

08:40:08

Euronext Dublin

20220328246273

194

38.23

EUR

08:41:00

Euronext Dublin

20220328251137

137

38.22

EUR

08:41:14

Euronext Dublin

20220328251649

75

38.22

EUR

08:41:14

Euronext Dublin

20220328251905

43

38.25

EUR

08:45:48

Euronext Dublin

20220328265985

279

38.25

EUR

08:45:48

Euronext Dublin

20220328266241

448

38.25

EUR

08:45:48

Euronext Dublin

20220328266497

25

38.25

EUR

08:45:48

Euronext Dublin

20220328266753

150

38.24

EUR

08:45:48

Euronext Dublin

20220328268289

147

38.24

EUR

08:45:48

Euronext Dublin

20220328268545

138

38.24

EUR

08:45:48

Euronext Dublin

20220328268801

84

38.22

EUR

08:45:51

Euronext Dublin

20220328269057

96

38.2

EUR

08:46:20

Euronext Dublin

20220328270081

53

38.21

EUR

08:46:36

Euronext Dublin

20220328278785

188

38.19

EUR

08:47:40

Euronext Dublin

20220328279553

96

38.17

EUR

08:47:40

Euronext Dublin

20220328282881

109

38.18

EUR

08:48:20

Euronext Dublin

20220328288257

56

38.16

EUR

08:48:35

Euronext Dublin

20220328289281

141

38.14

EUR

08:50:21

Euronext Dublin

20220328290049

13

38.14

EUR

08:50:21

Euronext Dublin

20220328290305

188

38.14

EUR

08:50:21

Euronext Dublin

20220328290561

13

38.14

EUR

08:50:21

Euronext Dublin

20220328290817

60

38.14

EUR

08:50:21

Euronext Dublin

20220328291073

3

38.15

EUR

08:50:22

Euronext Dublin

20220328292353

100

38.14

EUR

08:50:28

Euronext Dublin

20220328292865

154

38.14

EUR

08:50:28

Euronext Dublin

20220328293121

400

38.14

EUR

08:52:18

Euronext Dublin

20220328299265

19

38.14

EUR

08:52:18

Euronext Dublin

20220328299521

302

38.13

EUR

08:52:33

Euronext Dublin

20220328300801

111

38.13

EUR

08:52:33

Euronext Dublin

20220328301825

132

38.15

EUR

08:53:13

Euronext Dublin

20220328304897

34

38.15

EUR

08:53:13

Euronext Dublin

20220328305153

44

38.15

EUR

08:53:13

Euronext Dublin

20220328305409

8

38.15

EUR

08:53:13

Euronext Dublin

20220328305665

66

38.15

EUR

08:53:13

Euronext Dublin

20220328305921

20

38.15

EUR

08:53:19

Euronext Dublin

20220328306433

14

38.15

EUR

08:53:19

Euronext Dublin

20220328306689

53

38.15

EUR

08:53:29

Euronext Dublin

20220328306945

105

38.15

EUR

08:53:35

Euronext Dublin

20220328308225

181

38.16

EUR

08:53:39

Euronext Dublin

20220328311809

297

38.13

EUR

08:55:09

Euronext Dublin

20220328314625

78

38.12

EUR

08:55:10

Euronext Dublin

20220328316417

127

38.12

EUR

08:55:41

Euronext Dublin

20220328318465

125

38.13

EUR

08:55:58

Euronext Dublin

20220328322561

54

38.12

EUR

08:56:05

Euronext Dublin

20220328323585

154

38.14

EUR

08:56:55

Euronext Dublin

20220328327937

53

38.14

EUR

08:58:05

Euronext Dublin

20220328329729

103

38.14

EUR

08:58:05

Euronext Dublin

20220328329985

155

38.14

EUR

08:58:43

Euronext Dublin

20220328333569

189

38.14

EUR

08:58:43

Euronext Dublin

20220328334081

22

38.13

EUR

08:59:11

Euronext Dublin

20220328335105

66

38.14

EUR

08:59:38

Euronext Dublin

20220328337921

13

38.13

EUR

08:59:41

Euronext Dublin

20220328338433

65

38.13

EUR

08:59:50

Euronext Dublin

20220328338689

112

38.13

EUR

08:59:50

Euronext Dublin

20220328339457

104

38.11

EUR

09:00:11

Euronext Dublin

20220328341249

56

38.1

EUR

09:00:24

Euronext Dublin

20220328343041

15

38.09

EUR

09:00:43

Euronext Dublin

20220328349953

82

38.09

EUR

09:00:43

Euronext Dublin

20220328350209

150

38.1

EUR

09:00:50

Euronext Dublin

20220328354817

53

38.1

EUR

09:00:50

Euronext Dublin

20220328355073

179

38.1

EUR

09:00:50

Euronext Dublin

20220328355329

148

38.1

EUR

09:00:50

Euronext Dublin

20220328355585

970

38.1

EUR

09:00:50

Euronext Dublin

20220328355841

1

38.14

EUR

09:01:07

Euronext Dublin

20220328392961

24

38.13

EUR

09:01:10

Euronext Dublin

20220328397569

50

38.07

EUR

09:01:23

Euronext Dublin

20220328409601

7

38.07

EUR

09:01:23

Euronext Dublin

20220328409857

61

38.1

EUR

09:01:41

Euronext Dublin

20220328412673

45

38.1

EUR

09:01:50

Euronext Dublin

20220328412929

181

38.09

EUR

09:02:12

Euronext Dublin

20220328418305

96

38.1

EUR

09:02:12

Euronext Dublin

20220328420353

44

38.1

EUR

09:02:42

Euronext Dublin

20220328424193

161

38.1

EUR

09:02:42

Euronext Dublin

20220328424449

119

38.1

EUR

09:02:53

Euronext Dublin

20220328427521

151

38.11

EUR

09:02:56

Euronext Dublin

20220328428801

150

38.1

EUR

09:02:58

Euronext Dublin

20220328429057

61

38.1

EUR

09:02:58

Euronext Dublin

20220328429313

58

38.01

EUR

09:03:49

Euronext Dublin

20220328435201

181

38.03

EUR

09:04:26

Euronext Dublin

20220328439809

83

38.03

EUR

09:04:26

Euronext Dublin

20220328440577

105

38.03

EUR

09:04:45

Euronext Dublin

20220328441601

60

38.03

EUR

09:04:45

Euronext Dublin

20220328441857

133

38.03

EUR

09:05:10

Euronext Dublin

20220328442881

105

38.02

EUR

09:05:35

Euronext Dublin

20220328443393

73

38.01

EUR

09:05:48

Euronext Dublin

20220328444417

52

38.01

EUR

09:05:48

Euronext Dublin

20220328444673

83

37.99

EUR

09:06:29

Euronext Dublin

20220328446465

30

37.98

EUR

09:06:47

Euronext Dublin

20220328446721

106

37.98

EUR

09:07:32

Euronext Dublin

20220328447489

157

37.98

EUR

09:07:32

Euronext Dublin

20220328447745

375

37.96

EUR

09:09:11

Euronext Dublin

20220328455169

172

37.96

EUR

09:09:33

Euronext Dublin

20220328461313

11

37.96

EUR

09:09:33

Euronext Dublin

20220328461569

96

37.96

EUR

09:09:33

Euronext Dublin

20220328462081

150

37.98

EUR

09:09:42

Euronext Dublin

20220328463617

5

37.98

EUR

09:09:42

Euronext Dublin

20220328463873

150

37.98

EUR

09:10:04

Euronext Dublin

20220328465665

76

37.98

EUR

09:10:04

Euronext Dublin

20220328465921

50

37.98

EUR

09:10:04

Euronext Dublin

20220328466177

150

37.97

EUR

09:10:42

Euronext Dublin

20220328470785

69

37.97

EUR

09:10:42

Euronext Dublin

20220328471041

470

37.98

EUR

09:11:37

Euronext Dublin

20220328475649

66

38

EUR

09:11:44

Euronext Dublin

20220328479233

2

37.99

EUR

09:12:42

Euronext Dublin

20220328483585

42

38

EUR

09:13:20

Euronext Dublin

20220328484865

96

38.01

EUR

09:13:41

Euronext Dublin

20220328488961

58

38.01

EUR

09:13:42

Euronext Dublin

20220328489217

190

38

EUR

09:13:54

Euronext Dublin

20220328494593

30

38

EUR

09:13:54

Euronext Dublin

20220328494849

82

38

EUR

09:13:54

Euronext Dublin

20220328495361

51

38.01

EUR

09:14:20

Euronext Dublin

20220328497665

27

38.01

EUR

09:14:20

Euronext Dublin

20220328497921

112

38.02

EUR

09:14:36

Euronext Dublin

20220328505089

15

38.02

EUR

09:15:03

Euronext Dublin

20220328510977

17

38.02

EUR

09:15:03

Euronext Dublin

20220328511233

450

38.02

EUR

09:15:03

Euronext Dublin

20220328511489

20

38.02

EUR

09:15:03

Euronext Dublin

20220328511745

113

38.02

EUR

09:15:04

Euronext Dublin

20220328512001

101

38.02

EUR

09:15:05

Euronext Dublin

20220328514817

79

38.02

EUR

09:15:25

Euronext Dublin

20220328518401

150

37.99

EUR

09:16:29

Euronext Dublin

20220328528385

38

37.99

EUR

09:16:29

Euronext Dublin

20220328528641

8

37.99

EUR

09:16:29

Euronext Dublin

20220328528897

222

38

EUR

09:16:51

Euronext Dublin

20220328530945

28

38.01

EUR

09:18:02

Euronext Dublin

20220328540673

11

38.01

EUR

09:18:03

Euronext Dublin

20220328541441

131

38

EUR

09:19:40

Euronext Dublin

20220328547585

111

38

EUR

09:20:21

Euronext Dublin

20220328555777

54

37.99

EUR

09:20:27

Euronext Dublin

20220328556289

56

37.98

EUR

09:20:36

Euronext Dublin

20220328559105

99

37.97

EUR

09:21:05

Euronext Dublin

20220328560129

55

37.97

EUR

09:21:06

Euronext Dublin

20220328560385

105

37.96

EUR

09:21:36

Euronext Dublin

20220328561409

2

37.95

EUR

09:21:41

Euronext Dublin

20220328562177

149

37.95

EUR

09:22:22

Euronext Dublin

20220328564225

57

37.99

EUR

09:22:37

Euronext Dublin

20220328570881

132

38.01

EUR

09:23:21

Euronext Dublin

20220328577025

91

37.99

EUR

09:24:29

Euronext Dublin

20220328579329

331

37.99

EUR

09:24:29

Euronext Dublin

20220328579585

73

37.99

EUR

09:24:29

Euronext Dublin

20220328580609

53

37.99

EUR

09:24:51

Euronext Dublin

20220328583681

106

38.02

EUR

09:25:54

Euronext Dublin

20220328595457

75

38.02

EUR

09:25:54

Euronext Dublin

20220328596993

450

38.1

EUR

09:27:41

Euronext Dublin

20220328609281

418

38.1

EUR

09:27:41

Euronext Dublin

20220328609537

1181

38.1

EUR

09:27:41

Euronext Dublin

20220328609793

657

38.1

EUR

09:27:41

Euronext Dublin

20220328610049

657

38.1

EUR

09:27:41

Euronext Dublin

20220328610305

657

38.1

EUR

09:28:21

Euronext Dublin

20220328610817

54

38.1

EUR

09:28:21

Euronext Dublin

20220328611329

980

38.1

EUR

09:28:21

Euronext Dublin

20220328611585

156

38.06

EUR

09:30:25

Euronext Dublin

20220328620545

123

38.06

EUR

09:30:25

Euronext Dublin

20220328620801

108

38.06

EUR

09:31:00

Euronext Dublin

20220328622593

85

38.06

EUR

09:31:00

Euronext Dublin

20220328623361

54

38.05

EUR

09:31:16

Euronext Dublin

20220328624641

144

38.03

EUR

09:31:58

Euronext Dublin

20220328625409

122

38.02

EUR

09:32:07

Euronext Dublin

20220328626177

15

38

EUR

09:32:27

Euronext Dublin

20220328627713

105

37.99

EUR

09:33:21

Euronext Dublin

20220328628993

57

37.98

EUR

09:33:26

Euronext Dublin

20220328630017

31

37.98

EUR

09:33:45

Euronext Dublin

20220328632065

16

37.97

EUR

09:34:01

Euronext Dublin

20220328632577

114

37.97

EUR

09:34:31

Euronext Dublin

20220328634369

29

37.97

EUR

09:35:16

Euronext Dublin

20220328634625

104

37.98

EUR

09:35:22

Euronext Dublin

20220328638465

168

37.98

EUR

09:35:25

Euronext Dublin

20220328640001

1

37.98

EUR

09:35:25

Euronext Dublin

20220328640257

90

37.98

EUR

09:35:25

Euronext Dublin

20220328640513

186

37.98

EUR

09:35:29

Euronext Dublin

20220328641025

15

37.98

EUR

09:35:29

Euronext Dublin

20220328641281

49

37.98

EUR

09:35:29

Euronext Dublin

20220328641537

5

37.98

EUR

09:35:29

Euronext Dublin

20220328641793

54

37.96

EUR

09:36:06

Euronext Dublin

20220328644609

10

38

EUR

09:37:48

Euronext Dublin

20220328652545

256

37.99

EUR

09:37:58

Euronext Dublin

20220328653057

256

37.99

EUR

09:37:58

Euronext Dublin

20220328654081

187

38

EUR

09:39:09

Euronext Dublin

20220328662017

145

38

EUR

09:39:09

Euronext Dublin

20220328662273

54

38

EUR

09:39:09

Euronext Dublin

20220328663297

108

37.99

EUR

09:39:41

Euronext Dublin

20220328665601

117

37.98

EUR

09:40:05

Euronext Dublin

20220328669441

54

37.98

EUR

09:40:06

Euronext Dublin

20220328669697

161

37.97

EUR

09:41:10

Euronext Dublin

20220328671745

117

37.97

EUR

09:41:10

Euronext Dublin

20220328672001

179

37.96

EUR

09:43:09

Euronext Dublin

20220328675841

208

37.95

EUR

09:43:50

Euronext Dublin

20220328678913

105

37.95

EUR

09:43:50

Euronext Dublin

20220328679425

6

37.97

EUR

09:44:04

Euronext Dublin

20220328685569

61

37.97

EUR

09:44:04

Euronext Dublin

20220328685825

107

37.98

EUR

09:44:44

Euronext Dublin

20220328688129

108

37.96

EUR

09:45:42

Euronext Dublin

20220328689665

39

37.96

EUR

09:45:42

Euronext Dublin

20220328689921

39

37.96

EUR

09:45:42

Euronext Dublin

20220328691713

39

37.94

EUR

09:45:57

Euronext Dublin

20220328692481

13

37.94

EUR

09:45:57

Euronext Dublin

20220328692737

177

37.96

EUR

09:47:36

Euronext Dublin

20220328695553

98

37.96

EUR

09:47:39

Euronext Dublin

20220328697601

129

37.96

EUR

09:48:33

Euronext Dublin

20220328705025

86

37.98

EUR

09:49:01

Euronext Dublin

20220328711937

52

37.98

EUR

09:49:04

Euronext Dublin

20220328712705

52

37.97

EUR

09:49:26

Euronext Dublin

20220328713985

52

37.96

EUR

09:49:45

Euronext Dublin

20220328714497

52

37.94

EUR

09:50:10

Euronext Dublin

20220328716545

319

37.99

EUR

09:51:49

Euronext Dublin

20220328730625

53

37.99

EUR

09:52:17

Euronext Dublin

20220328733953

428

38.02

EUR

09:54:47

Euronext Dublin

20220328746241

53

38.02

EUR

09:54:48

Euronext Dublin

20220328746497

62

38.03

EUR

09:55:38

Euronext Dublin

20220328751361

58

38.03

EUR

09:55:38

Euronext Dublin

20220328751617

57

38.02

EUR

09:56:41

Euronext Dublin

20220328752385

147

38.02

EUR

09:56:41

Euronext Dublin

20220328752897

3

38.02

EUR

09:56:41

Euronext Dublin

20220328753153

159

38.01

EUR

09:58:31

Euronext Dublin

20220328755969

61

38.01

EUR

10:00:04

Euronext Dublin

20220328762625

333

38.01

EUR

10:00:04

Euronext Dublin

20220328762881

76

38.01

EUR

10:00:04

Euronext Dublin

20220328763137

197

38.03

EUR

10:01:42

Euronext Dublin

20220328768513

314

38.02

EUR

10:02:22

Euronext Dublin

20220328769793

194

37.99

EUR

10:03:38

Euronext Dublin

20220328774145

71

37.99

EUR

10:03:38

Euronext Dublin

20220328774401

93

37.97

EUR

10:04:11

Euronext Dublin

20220328776449

52

37.97

EUR

10:04:12

Euronext Dublin

20220328777473

27

37.96

EUR

10:04:42

Euronext Dublin

20220328780033

81

37.95

EUR

10:05:10

Euronext Dublin

20220328780289

97

37.95

EUR

10:05:11

Euronext Dublin

20220328781825

53

37.94

EUR

10:05:35

Euronext Dublin

20220328783361

103

37.92

EUR

10:06:41

Euronext Dublin

20220328785921

72

37.92

EUR

10:06:41

Euronext Dublin

20220328786433

77

37.91

EUR

10:07:32

Euronext Dublin

20220328788737

19

37.91

EUR

10:07:32

Euronext Dublin

20220328788993

35

37.89

EUR

10:07:55

Euronext Dublin

20220328790017

17

37.89

EUR

10:07:55

Euronext Dublin

20220328790273

97

37.91

EUR

10:08:44

Euronext Dublin

20220328795137

53

37.9

EUR

10:08:57

Euronext Dublin

20220328796161

2

37.89

EUR

10:09:00

Euronext Dublin

20220328796417

23

37.89

EUR

10:09:00

Euronext Dublin

20220328796673

1

37.89

EUR

10:09:01

Euronext Dublin

20220328796929

27

37.89

EUR

10:09:01

Euronext Dublin

20220328797185

43

37.88

EUR

10:09:13

Euronext Dublin

20220328797441

198

37.91

EUR

10:10:14

Euronext Dublin

20220328801281

360

37.89

EUR

10:12:34

Euronext Dublin

20220328803841

150

37.89

EUR

10:12:34

Euronext Dublin

20220328804097

81

37.89

EUR

10:12:34

Euronext Dublin

20220328804353

100

37.89

EUR

10:12:55

Euronext Dublin

20220328807169

101

37.89

EUR

10:13:17

Euronext Dublin

20220328808449

19

37.88

EUR

10:13:37

Euronext Dublin

20220328809473

35

37.88

EUR

10:13:37

Euronext Dublin

20220328809729

105

37.88

EUR

10:14:25

Euronext Dublin

20220328810241

117

37.88

EUR

10:14:25

Euronext Dublin

20220328810753

55

37.87

EUR

10:14:41

Euronext Dublin

20220328811265

54

37.86

EUR

10:14:55

Euronext Dublin

20220328813569

107

37.86

EUR

10:15:18

Euronext Dublin

20220328817665

52

37.86

EUR

10:15:57

Euronext Dublin

20220328819969

159

37.85

EUR

10:16:56

Euronext Dublin

20220328821761

179

37.85

EUR

10:16:56

Euronext Dublin

20220328822017

52

37.83

EUR

10:17:07

Euronext Dublin

20220328822785

47

37.83

EUR

10:17:27

Euronext Dublin

20220328823297

127

37.82

EUR

10:18:56

Euronext Dublin

20220328826625

150

37.82

EUR

10:18:56

Euronext Dublin

20220328827393

67

37.82

EUR

10:19:55

Euronext Dublin

20220328832769

91

37.82

EUR

10:19:55

Euronext Dublin

20220328833793

104

37.84

EUR

10:20:54

Euronext Dublin

20220328835841

53

37.81

EUR

10:21:07

Euronext Dublin

20220328839169

147

37.88

EUR

10:22:40

Euronext Dublin

20220328847105

91

37.88

EUR

10:22:40

Euronext Dublin

20220328847873

53

37.85

EUR

10:23:05

Euronext Dublin

20220328850433

97

37.88

EUR

10:24:44

Euronext Dublin

20220328857857

117

37.88

EUR

10:24:44

Euronext Dublin

20220328858113

100

37.88

EUR

10:25:16

Euronext Dublin

20220328861697

94

37.88

EUR

10:26:16

Euronext Dublin

20220328862977

56

37.88

EUR

10:26:16

Euronext Dublin

20220328863745

58

37.86

EUR

10:27:37

Euronext Dublin

20220328869633

53

37.86

EUR

10:27:37

Euronext Dublin

20220328869889

160

37.85

EUR

10:28:07

Euronext Dublin

20220328870913

58

37.84

EUR

10:28:57

Euronext Dublin

20220328873985

25

37.84

EUR

10:28:57

Euronext Dublin

20220328874241

81

37.85

EUR

10:29:50

Euronext Dublin

20220328876289

75

37.85

EUR

10:30:01

Euronext Dublin

20220328878081

44

37.85

EUR

10:30:02

Euronext Dublin

20220328878337

138

37.86

EUR

10:32:03

Euronext Dublin

20220328882433

180

37.86

EUR

10:32:03

Euronext Dublin

20220328883201

110

37.86

EUR

10:32:03

Euronext Dublin

20220328883457

199

37.85

EUR

10:33:19

Euronext Dublin

20220328886017

241

37.85

EUR

10:34:25

Euronext Dublin

20220328886785

69

37.86

EUR

10:35:07

Euronext Dublin

20220328891649

50

37.86

EUR

10:35:07

Euronext Dublin

20220328891905

71

37.86

EUR

10:35:46

Euronext Dublin

20220328893441

37

37.84

EUR

10:36:04

Euronext Dublin

20220328893953

204

37.84

EUR

10:36:04

Euronext Dublin

20220328894209

143

37.84

EUR

10:36:04

Euronext Dublin

20220328894977

73

37.87

EUR

10:37:47

Euronext Dublin

20220328902145

42

37.87

EUR

10:38:30

Euronext Dublin

20220328903169

50

37.88

EUR

10:41:01

Euronext Dublin

20220328915201

226

37.88

EUR

10:41:01

Euronext Dublin

20220328915457

208

37.88

EUR

10:41:02

Euronext Dublin

20220328915713

87

37.88

EUR

10:41:02

Euronext Dublin

20220328915969

356

37.87

EUR

10:41:07

Euronext Dublin

20220328917249

62

37.87

EUR

10:41:07

Euronext Dublin

20220328917761

104

37.88

EUR

10:41:59

Euronext Dublin

20220328922113

52

37.84

EUR

10:42:19

Euronext Dublin

20220328925441

104

37.84

EUR

10:43:02

Euronext Dublin

20220328930305

53

37.83

EUR

10:43:34

Euronext Dublin

20220328932865

53

37.81

EUR

10:44:03

Euronext Dublin

20220328935425

103

37.81

EUR

10:44:44

Euronext Dublin

20220328937985

129

37.81

EUR

10:45:47

Euronext Dublin

20220328943105

53

37.8

EUR

10:46:04

Euronext Dublin

20220328946945

168

37.77

EUR

10:47:39

Euronext Dublin

20220328949761

83

37.77

EUR

10:47:39

Euronext Dublin

20220328950529

235

37.77

EUR

10:49:42

Euronext Dublin

20220328968449

53

37.76

EUR

10:49:47

Euronext Dublin

20220328969473

131

37.76

EUR

10:50:52

Euronext Dublin

20220328975873

72

37.76

EUR

10:50:52

Euronext Dublin

20220328976129

321

37.77

EUR

10:54:25

Euronext Dublin

20220328980225

60

37.77

EUR

10:54:25

Euronext Dublin

20220328980481

273

37.77

EUR

10:54:25

Euronext Dublin

20220328980737

127

37.76

EUR

10:55:17

Euronext Dublin

20220328985089

90

37.76

EUR

10:55:17

Euronext Dublin

20220328985601

58

37.76

EUR

10:55:56

Euronext Dublin

20220328986881

83

37.76

EUR

10:55:58

Euronext Dublin

20220328987137

158

37.77

EUR

10:56:59

Euronext Dublin

20220328991233

79

37.77

EUR

10:56:59

Euronext Dublin

20220328991745

107

37.76

EUR

10:57:33

Euronext Dublin

20220328992513

57

37.78

EUR

10:58:59

Euronext Dublin

20220328996865

1

37.78

EUR

11:00:00

Euronext Dublin

20220328997377

24

37.78

EUR

11:00:00

Euronext Dublin

20220328997633

90

37.78

EUR

11:00:14

Euronext Dublin

20220328997889

36

37.78

EUR

11:00:18

Euronext Dublin

20220328998145

45

37.78

EUR

11:00:18

Euronext Dublin

20220328998401

4

37.78

EUR

11:00:18

Euronext Dublin

20220328998657

29

37.78

EUR

11:00:19

Euronext Dublin

20220328998913

186

37.78

EUR

11:00:19

Euronext Dublin

20220328999169

46

37.78

EUR

11:00:19

Euronext Dublin

20220328999425

7

37.78

EUR

11:00:19

Euronext Dublin

20220328999681

150

37.76

EUR

11:02:02

Euronext Dublin

202203281002497

126

37.76

EUR

11:02:02

Euronext Dublin

202203281002753

65

37.77

EUR

11:02:39

Euronext Dublin

202203281007873

70

37.77

EUR

11:02:41

Euronext Dublin

202203281008129

112

37.77

EUR

11:02:44

Euronext Dublin

202203281008897

82

37.76

EUR

11:03:57

Euronext Dublin

202203281015297

96

37.77

EUR

11:04:52

Euronext Dublin

202203281018625

10

37.77

EUR

11:04:52

Euronext Dublin

202203281018881

34

37.76

EUR

11:07:17

Euronext Dublin

202203281020417

400

37.76

EUR

11:07:17

Euronext Dublin

202203281020673

214

37.76

EUR

11:07:17

Euronext Dublin

202203281021441

52

37.75

EUR

11:07:40

Euronext Dublin

202203281023233

347

37.75

EUR

11:10:00

Euronext Dublin

202203281027073

73

37.75

EUR

11:10:00

Euronext Dublin

202203281027585

72

37.76

EUR

11:11:14

Euronext Dublin

202203281034753

69

37.76

EUR

11:11:14

Euronext Dublin

202203281035265

9

37.75

EUR

11:13:16

Euronext Dublin

202203281035777

132

37.75

EUR

11:13:16

Euronext Dublin

202203281036033

7

37.8

EUR

11:16:59

Euronext Dublin

202203281053185

115

37.79

EUR

11:17:10

Euronext Dublin

202203281053697

301

37.79

EUR

11:17:10

Euronext Dublin

202203281053953

189

37.79

EUR

11:17:10

Euronext Dublin

202203281054209

79

37.77

EUR

11:18:00

Euronext Dublin

202203281057537

60

37.77

EUR

11:18:00

Euronext Dublin

202203281057793

105

37.76

EUR

11:18:58

Euronext Dublin

202203281062657

102

37.76

EUR

11:19:31

Euronext Dublin

202203281064449

107

37.76

EUR

11:20:22

Euronext Dublin

202203281065729

4

37.78

EUR

11:22:53

Euronext Dublin

202203281074433

354

37.78

EUR

11:23:26

Euronext Dublin

202203281078017

274

37.78

EUR

11:24:50

Euronext Dublin

202203281079809

53

37.77

EUR

11:25:09

Euronext Dublin

202203281083649

274

37.77

EUR

11:27:20

Euronext Dublin

202203281088513

88

37.77

EUR

11:27:20

Euronext Dublin

202203281088769

191

37.76

EUR

11:28:43

Euronext Dublin

202203281089537

14

37.76

EUR

11:28:43

Euronext Dublin

202203281090049

6

37.76

EUR

11:28:43

Euronext Dublin

202203281090305

40

37.76

EUR

11:28:43

Euronext Dublin

202203281090561

12

37.76

EUR

11:28:43

Euronext Dublin

202203281090817

3

37.76

EUR

11:28:43

Euronext Dublin

202203281091073

3

37.76

EUR

11:28:43

Euronext Dublin

202203281091329

20

37.76

EUR

11:28:43

Euronext Dublin

202203281091585

52

37.75

EUR

11:29:02

Euronext Dublin

202203281093889

55

37.72

EUR

11:29:33

Euronext Dublin

202203281094657

54

37.72

EUR

11:29:46

Euronext Dublin

202203281096449

102

37.69

EUR

11:30:33

Euronext Dublin

202203281102849

54

37.68

EUR

11:30:45

Euronext Dublin

202203281103873

53

37.65

EUR

11:31:06

Euronext Dublin

202203281108481

54

37.64

EUR

11:31:37

Euronext Dublin

202203281126145

53

37.63

EUR

11:31:48

Euronext Dublin

202203281129217

54

37.66

EUR

11:32:11

Euronext Dublin

202203281141761

53

37.64

EUR

11:32:32

Euronext Dublin

202203281143297

5

37.66

EUR

11:33:08

Euronext Dublin

202203281145345

26

37.66

EUR

11:33:08

Euronext Dublin

202203281145857

54

37.66

EUR

11:35:12

Euronext Dublin

202203281148673

45

37.67

EUR

11:35:13

Euronext Dublin

202203281149953

118

37.69

EUR

11:35:31

Euronext Dublin

202203281152257

70

37.68

EUR

11:35:40

Euronext Dublin

202203281152513

56

37.67

EUR

11:36:05

Euronext Dublin

202203281154561

71

37.64

EUR

11:36:05

Euronext Dublin

202203281162241

1

37.64

EUR

11:36:06

Euronext Dublin

202203281162497

53

37.63

EUR

11:36:47

Euronext Dublin

202203281163777

46

37.65

EUR

11:37:34

Euronext Dublin

202203281166593

62

37.65

EUR

11:37:34

Euronext Dublin

202203281166849

1

37.66

EUR

11:37:53

Euronext Dublin

202203281168129

156

37.67

EUR

11:38:38

Euronext Dublin

202203281168641

132

37.67

EUR

11:38:38

Euronext Dublin

202203281168897

53

37.66

EUR

11:38:49

Euronext Dublin

202203281170689

107

37.66

EUR

11:39:57

Euronext Dublin

202203281176321

50

37.66

EUR

11:39:57

Euronext Dublin

202203281176577

72

37.66

EUR

11:39:57

Euronext Dublin

202203281177089

54

37.65

EUR

11:40:07

Euronext Dublin

202203281182721

59

37.64

EUR

11:40:10

Euronext Dublin

202203281185025

2

37.64

EUR

11:40:10

Euronext Dublin

202203281185281

276

37.64

EUR

11:41:44

Euronext Dublin

202203281200129

85

37.64

EUR

11:41:58

Euronext Dublin

202203281200641

55

37.67

EUR

11:42:02

Euronext Dublin

202203281207041

160

37.69

EUR

11:43:00

Euronext Dublin

202203281209857

44

37.69

EUR

11:43:00

Euronext Dublin

202203281210113

178

37.7

EUR

11:44:14

Euronext Dublin

202203281213185

86

37.7

EUR

11:44:14

Euronext Dublin

202203281214209

54

37.68

EUR

11:44:38

Euronext Dublin

202203281216513

54

37.67

EUR

11:44:55

Euronext Dublin

202203281249025

105

37.66

EUR

11:45:40

Euronext Dublin

202203281252609

54

37.64

EUR

11:45:48

Euronext Dublin

202203281255425

97

37.66

EUR

11:46:21

Euronext Dublin

202203281257729

75

37.65

EUR

11:47:45

Euronext Dublin

202203281262337

157

37.65

EUR

11:47:46

Euronext Dublin

202203281262849

132

37.67

EUR

11:48:35

Euronext Dublin

202203281271809

42

37.67

EUR

11:48:58

Euronext Dublin

202203281272577

185

37.67

EUR

11:50:22

Euronext Dublin

202203281276417

66

37.67

EUR

11:50:22

Euronext Dublin

202203281276929

57

37.65

EUR

11:51:39

Euronext Dublin

202203281288449

205

37.69

EUR

11:52:20

Euronext Dublin

202203281294849

104

37.68

EUR

11:53:02

Euronext Dublin

202203281298177

60

37.68

EUR

11:53:44

Euronext Dublin

202203281302785

53

37.67

EUR

11:54:01

Euronext Dublin

202203281303553

55

37.67

EUR

11:54:12

Euronext Dublin

202203281305345

56

37.69

EUR

11:56:33

Euronext Dublin

202203281311489

165

37.69

EUR

11:56:33

Euronext Dublin

202203281311745

57

37.69

EUR

11:56:33

Euronext Dublin

202203281312001

65

37.7

EUR

11:57:56

Euronext Dublin

202203281320449

75

37.69

EUR

11:57:56

Euronext Dublin

202203281323265

102

37.7

EUR

11:59:20

Euronext Dublin

202203281330945

140

37.72

EUR

12:00:11

Euronext Dublin

202203281334529

102

37.75

EUR

12:00:59

Euronext Dublin

202203281340417

100

37.77

EUR

12:02:29

Euronext Dublin

202203281348353

97

37.77

EUR

12:02:29

Euronext Dublin

202203281348609

11

37.76

EUR

12:02:50

Euronext Dublin

202203281349377

16

37.76

EUR

12:02:50

Euronext Dublin

202203281349633

35

37.76

EUR

12:02:50

Euronext Dublin

202203281349889

126

37.75

EUR

12:03:35

Euronext Dublin

202203281351937

105

37.73

EUR

12:04:32

Euronext Dublin

202203281353217

309

37.72

EUR

12:06:27

Euronext Dublin

202203281355265

55

37.7

EUR

12:07:18

Euronext Dublin

202203281359873

30

37.7

EUR

12:07:18

Euronext Dublin

202203281360129

90

37.7

EUR

12:07:18

Euronext Dublin

202203281360385

149

37.66

EUR

12:08:46

Euronext Dublin

202203281363713

224

37.66

EUR

12:09:50

Euronext Dublin

202203281366785

53

37.65

EUR

12:10:11

Euronext Dublin

202203281367553

207

37.64

EUR

12:12:56

Euronext Dublin

202203281374721

105

37.64

EUR

12:14:44

Euronext Dublin

202203281378817

68

37.65

EUR

12:15:31

Euronext Dublin

202203281379841

22

37.65

EUR

12:15:31

Euronext Dublin

202203281380097

43

37.65

EUR

12:15:31

Euronext Dublin

202203281380353

76

37.65

EUR

12:15:31

Euronext Dublin

202203281380609

26

37.65

EUR

12:15:32

Euronext Dublin

202203281380865

150

37.66

EUR

12:16:59

Euronext Dublin

202203281385217

82

37.66

EUR

12:16:59

Euronext Dublin

202203281385473

110

37.64

EUR

12:17:55

Euronext Dublin

202203281385985

77

37.64

EUR

12:17:55

Euronext Dublin

202203281386241

1

37.64

EUR

12:18:36

Euronext Dublin

202203281387777

3

37.65

EUR

12:19:15

Euronext Dublin

202203281390593

81

37.65

EUR

12:20:17

Euronext Dublin

202203281393665

34

37.67

EUR

12:20:30

Euronext Dublin

202203281395201

96

37.67

EUR

12:20:30

Euronext Dublin

202203281395457

43

37.67

EUR

12:20:30

Euronext Dublin

202203281395713

226

37.66

EUR

12:20:49

Euronext Dublin

202203281396993

11

37.66

EUR

12:20:49

Euronext Dublin

202203281397505

51

37.66

EUR

12:20:49

Euronext Dublin

202203281397761

154

37.66

EUR

12:21:50

Euronext Dublin

202203281399297

198

37.65

EUR

12:22:43

Euronext Dublin

202203281400065

107

37.65

EUR

12:23:28

Euronext Dublin

202203281401601

174

37.64

EUR

12:24:35

Euronext Dublin

202203281404929

135

37.66

EUR

12:26:36

Euronext Dublin

202203281409793

68

37.66

EUR

12:26:36

Euronext Dublin

202203281410049

68

37.66

EUR

12:26:36

Euronext Dublin

202203281410305

232

37.64

EUR

12:29:41

Euronext Dublin

202203281413121

60

37.64

EUR

12:29:41

Euronext Dublin

202203281413377

142

37.64

EUR

12:29:42

Euronext Dublin

202203281414913

53

37.63

EUR

12:29:58

Euronext Dublin

202203281416705

229

37.66

EUR

12:33:00

Euronext Dublin

202203281423105

110

37.66

EUR

12:33:01

Euronext Dublin

202203281423873

21

37.65

EUR

12:34:11

Euronext Dublin

202203281424641

161

37.65

EUR

12:34:11

Euronext Dublin

202203281424897

135

37.65

EUR

12:34:11

Euronext Dublin

202203281425153

199

37.64

EUR

12:35:23

Euronext Dublin

202203281433601

218

37.65

EUR

12:37:49

Euronext Dublin

202203281438465

76

37.65

EUR

12:37:49

Euronext Dublin

202203281438721

54

37.64

EUR

12:38:07

Euronext Dublin

202203281440001

61

37.64

EUR

12:39:28

Euronext Dublin

202203281440769

191

37.64

EUR

12:40:04

Euronext Dublin

202203281447425

60

37.64

EUR

12:40:08

Euronext Dublin

202203281447937

106

37.62

EUR

12:41:05

Euronext Dublin

202203281449729

53

37.62

EUR

12:41:21

Euronext Dublin

202203281452801

196

37.61

EUR

12:43:05

Euronext Dublin

202203281457921

102

37.61

EUR

12:43:34

Euronext Dublin

202203281458689

44

37.62

EUR

12:46:44

Euronext Dublin

202203281465345

70

37.65

EUR

12:48:48

Euronext Dublin

202203281471233

44

37.65

EUR

12:49:08

Euronext Dublin

202203281471489

28

37.65

EUR

12:49:08

Euronext Dublin

202203281471745

128

37.65

EUR

12:49:10

Euronext Dublin

202203281472001

11

37.65

EUR

12:49:10

Euronext Dublin

202203281472257

36

37.65

EUR

12:49:11

Euronext Dublin

202203281472513

8

37.65

EUR

12:49:11

Euronext Dublin

202203281472769

55

37.65

EUR

12:49:13

Euronext Dublin

202203281473025

48

37.65

EUR

12:49:14

Euronext Dublin

202203281473281

2

37.65

EUR

12:49:15

Euronext Dublin

202203281473537

25

37.65

EUR

12:49:15

Euronext Dublin

202203281473793

38

37.65

EUR

12:49:16

Euronext Dublin

202203281474049

295

37.65

EUR

12:49:27

Euronext Dublin

202203281474817

43

37.65

EUR

12:49:27

Euronext Dublin

202203281475073

56

37.65

EUR

12:49:46

Euronext Dublin

202203281476097

214

37.64

EUR

12:51:00

Euronext Dublin

202203281478657

59

37.64

EUR

12:51:00

Euronext Dublin

202203281479169

139

37.63

EUR

12:52:11

Euronext Dublin

202203281482497

90

37.63

EUR

12:52:11

Euronext Dublin

202203281482753

101

37.62

EUR

12:53:38

Euronext Dublin

202203281490433

161

37.62

EUR

12:53:38

Euronext Dublin

202203281491457

210

37.64

EUR

12:54:47

Euronext Dublin

202203281492993

3

37.64

EUR

12:56:38

Euronext Dublin

202203281495553

322

37.64

EUR

12:57:19

Euronext Dublin

202203281496065

110

37.64

EUR

12:57:19

Euronext Dublin

202203281496577

124

37.63

EUR

12:58:35

Euronext Dublin

202203281499137

117

37.63

EUR

12:58:35

Euronext Dublin

202203281499649

232

37.64

EUR

13:00:55

Euronext Dublin

202203281511169

141

37.64

EUR

13:00:55

Euronext Dublin

202203281511425

53

37.64

EUR

13:01:06

Euronext Dublin

202203281513985

53

37.64

EUR

13:01:25

Euronext Dublin

202203281514497

166

37.63

EUR

13:02:56

Euronext Dublin

202203281517569

87

37.63

EUR

13:02:56

Euronext Dublin

202203281518081

55

37.63

EUR

13:03:09

Euronext Dublin

202203281519105

57

37.63

EUR

13:04:04

Euronext Dublin

202203281520129

179

37.63

EUR

13:05:12

Euronext Dublin

202203281521153

110

37.63

EUR

13:05:12

Euronext Dublin

202203281521665

178

37.6

EUR

13:06:38

Euronext Dublin

202203281524737

25

37.6

EUR

13:06:38

Euronext Dublin

202203281524993

181

37.59

EUR

13:07:28

Euronext Dublin

202203281526017

203

37.6

EUR

13:09:37

Euronext Dublin

202203281532929

135

37.6

EUR

13:09:37

Euronext Dublin

202203281533185

108

37.58

EUR

13:10:19

Euronext Dublin

202203281537281

129

37.61

EUR

13:12:24

Euronext Dublin

202203281545473

235

37.61

EUR

13:12:24

Euronext Dublin

202203281545729

299

37.6

EUR

13:14:28

Euronext Dublin

202203281551361

103

37.6

EUR

13:14:28

Euronext Dublin

202203281551873

43

37.6

EUR

13:15:20

Euronext Dublin

202203281553409

139

37.59

EUR

13:15:43

Euronext Dublin

202203281554945

80

37.59

EUR

13:15:43

Euronext Dublin

202203281555713

106

37.56

EUR

13:16:23

Euronext Dublin

202203281561601

106

37.55

EUR

13:17:03

Euronext Dublin

202203281563649

53

37.55

EUR

13:17:10

Euronext Dublin

202203281565185

158

37.55

EUR

13:18:46

Euronext Dublin

202203281567233

113

37.6

EUR

13:20:10

Euronext Dublin

202203281571841

102

37.6

EUR

13:20:10

Euronext Dublin

202203281572097

177

37.59

EUR

13:20:16

Euronext Dublin

202203281573377

210

37.64

EUR

13:23:22

Euronext Dublin

202203281588225

262

37.64

EUR

13:23:22

Euronext Dublin

202203281588993

103

37.63

EUR

13:23:58

Euronext Dublin

202203281590273

109

37.62

EUR

13:24:50

Euronext Dublin

202203281591553

102

37.61

EUR

13:25:49

Euronext Dublin

202203281594625

69

37.61

EUR

13:25:52

Euronext Dublin

202203281596417

199

37.63

EUR

13:27:12

Euronext Dublin

202203281603329

264

37.62

EUR

13:29:38

Euronext Dublin

202203281608705

140

37.62

EUR

13:29:38

Euronext Dublin

202203281608961

92

37.61

EUR

13:30:35

Euronext Dublin

202203281610753

106

37.61

EUR

13:30:35

Euronext Dublin

202203281611009

85

37.61

EUR

13:30:55

Euronext Dublin

202203281612033

50

37.61

EUR

13:30:55

Euronext Dublin

202203281612545

51

37.61

EUR

13:30:55

Euronext Dublin

202203281612801

38

37.61

EUR

13:30:55

Euronext Dublin

202203281613057

418

37.58

EUR

13:32:28

Euronext Dublin

202203281618433

150

37.58

EUR

13:32:28

Euronext Dublin

202203281618945

58

37.57

EUR

13:32:32

Euronext Dublin

202203281620225

274

37.56

EUR

13:33:41

Euronext Dublin

202203281624321

44

37.56

EUR

13:33:41

Euronext Dublin

202203281625345

139

37.56

EUR

13:33:41

Euronext Dublin

202203281625601

64

37.57

EUR

13:34:18

Euronext Dublin

202203281631233

122

37.57

EUR

13:34:19

Euronext Dublin

202203281631489

305

37.56

EUR

13:35:30

Euronext Dublin

202203281635073

144

37.56

EUR

13:35:30

Euronext Dublin

202203281635329

107

37.55

EUR

13:35:55

Euronext Dublin

202203281636609

56

37.53

EUR

13:37:40

Euronext Dublin

202203281637889

1

37.53

EUR

13:37:41

Euronext Dublin

202203281638145

150

37.53

EUR

13:38:17

Euronext Dublin

202203281638657

2

37.53

EUR

13:38:17

Euronext Dublin

202203281638913

53

37.53

EUR

13:38:22

Euronext Dublin

202203281639937

49

37.53

EUR

13:38:27

Euronext Dublin

202203281640449

349

37.52

EUR

13:38:27

Euronext Dublin

202203281642497

36

37.52

EUR

13:38:27

Euronext Dublin

202203281643777

95

37.52

EUR

13:38:27

Euronext Dublin

202203281644033

54

37.52

EUR

13:38:38

Euronext Dublin

202203281644801

196

37.51

EUR

13:39:47

Euronext Dublin

202203281648129

246

37.5

EUR

13:40:16

Euronext Dublin

202203281650689

179

37.5

EUR

13:40:16

Euronext Dublin

202203281651969

97

37.48

EUR

13:40:41

Euronext Dublin

202203281655553

74

37.48

EUR

13:40:41

Euronext Dublin

202203281656065

57

37.46

EUR

13:40:53

Euronext Dublin

202203281657089

67

37.49

EUR

13:41:06

Euronext Dublin

202203281664257

53

37.47

EUR

13:41:08

Euronext Dublin

202203281665281

57

37.46

EUR

13:41:22

Euronext Dublin

202203281667329

108

37.44

EUR

13:41:41

Euronext Dublin

202203281667841

90

37.46

EUR

13:42:20

Euronext Dublin

202203281674497

106

37.46

EUR

13:42:20

Euronext Dublin

202203281674753

70

37.46

EUR

13:42:22

Euronext Dublin

202203281675521

55

37.46

EUR

13:42:34

Euronext Dublin

202203281677313

2

37.47

EUR

13:42:56

Euronext Dublin

202203281678337

103

37.46

EUR

13:43:22

Euronext Dublin

202203281678593

101

37.46

EUR

13:43:22

Euronext Dublin

202203281679361

338

37.46

EUR

13:44:50

Euronext Dublin

202203281680129

142

37.45

EUR

13:45:39

Euronext Dublin

202203281681153

165

37.46

EUR

13:46:39

Euronext Dublin

202203281690369

110

37.46

EUR

13:46:39

Euronext Dublin

202203281690625

100

37.46

EUR

13:47:26

Euronext Dublin

202203281691905

53

37.45

EUR

13:47:26

Euronext Dublin

202203281693697

5

37.46

EUR

13:47:26

Euronext Dublin

202203281693953

9

37.46

EUR

13:49:30

Euronext Dublin

202203281696513

138

37.46

EUR

13:49:30

Euronext Dublin

202203281696769

222

37.45

EUR

13:49:36

Euronext Dublin

202203281697537

62

37.45

EUR

13:49:36

Euronext Dublin

202203281697793

239

37.46

EUR

13:50:57

Euronext Dublin

202203281703937

64

37.46

EUR

13:50:57

Euronext Dublin

202203281704449

56

37.45

EUR

13:51:22

Euronext Dublin

202203281706497

53

37.44

EUR

13:51:31

Euronext Dublin

202203281707521

56

37.43

EUR

13:51:45

Euronext Dublin

202203281709825

126

37.43

EUR

13:52:46

Euronext Dublin

202203281715457

148

37.42

EUR

13:53:23

Euronext Dublin

202203281716737

129

37.43

EUR

13:53:58

Euronext Dublin

202203281718785

66

37.42

EUR

13:54:00

Euronext Dublin

202203281720577

189

37.48

EUR

13:57:00

Euronext Dublin

202203281730817

37

37.49

EUR

13:57:22

Euronext Dublin

202203281731585

53

37.49

EUR

13:57:22

Euronext Dublin

202203281731841

188

37.49

EUR

13:57:27

Euronext Dublin

202203281732353

188

37.49

EUR

13:57:27

Euronext Dublin

202203281732609

121

37.48

EUR

13:57:38

Euronext Dublin

202203281733633

57

37.5

EUR

14:00:02

Euronext Dublin

202203281741313

264

37.49

EUR

14:00:03

Euronext Dublin

202203281741569

161

37.53

EUR

14:00:05

Euronext Dublin

202203281745153

66

37.53

EUR

14:00:05

Euronext Dublin

202203281745409

40

37.53

EUR

14:00:05

Euronext Dublin

202203281745665

109

37.57

EUR

14:00:37

Euronext Dublin

202203281750273

109

37.56

EUR

14:01:22

Euronext Dublin

202203281752321

58

37.55

EUR

14:02:04

Euronext Dublin

202203281759233

62

37.55

EUR

14:02:04

Euronext Dublin

202203281760001

54

37.55

EUR

14:02:04

Euronext Dublin

202203281760257

99

37.58

EUR

14:02:49

Euronext Dublin

202203281762049

189

37.56

EUR

14:03:38

Euronext Dublin

202203281765633

120

37.56

EUR

14:05:07

Euronext Dublin

202203281767681

160

37.56

EUR

14:05:07

Euronext Dublin

202203281768705

3

37.56

EUR

14:05:07

Euronext Dublin

202203281768961

55

37.55

EUR

14:05:19

Euronext Dublin

202203281770241

87

37.53

EUR

14:05:50

Euronext Dublin

202203281774593

198

37.59

EUR

14:07:50

Euronext Dublin

202203281779969

22

37.59

EUR

14:07:50

Euronext Dublin

202203281780225

160

37.59

EUR

14:07:50

Euronext Dublin

202203281780737

17

37.59

EUR

14:07:50

Euronext Dublin

202203281780993

34

37.59

EUR

14:07:50

Euronext Dublin

202203281781249

79

37.59

EUR

14:08:40

Euronext Dublin

202203281782017

124

37.59

EUR

14:08:40

Euronext Dublin

202203281782273

98

37.58

EUR

14:09:10

Euronext Dublin

202203281783553

54

37.56

EUR

14:09:18

Euronext Dublin

202203281784321

184

37.55

EUR

14:10:23

Euronext Dublin

202203281785857

64

37.55

EUR

14:10:23

Euronext Dublin

202203281786113

105

37.53

EUR

14:10:54

Euronext Dublin

202203281789697

73

37.5

EUR

14:11:02

Euronext Dublin

202203281792513

155

37.49

EUR

14:12:23

Euronext Dublin

202203281808385

125

37.49

EUR

14:12:23

Euronext Dublin

202203281808641

100

37.49

EUR

14:12:23

Euronext Dublin

202203281809153

351

37.51

EUR

14:14:12

Euronext Dublin

202203281812737

107

37.51

EUR

14:14:12

Euronext Dublin

202203281812993

46

37.51

EUR

14:15:36

Euronext Dublin

202203281814273

17

37.51

EUR

14:15:36

Euronext Dublin

202203281814529

136

37.51

EUR

14:15:36

Euronext Dublin

202203281814785

199

37.5

EUR

14:16:19

Euronext Dublin

202203281818113

218

37.5

EUR

14:16:19

Euronext Dublin

202203281818881

113

37.49

EUR

14:17:02

Euronext Dublin

202203281819905

166

37.48

EUR

14:17:37

Euronext Dublin

202203281822209

97

37.48

EUR

14:17:37

Euronext Dublin

202203281822465

308

37.5

EUR

14:18:53

Euronext Dublin

202203281824001

72

37.5

EUR

14:18:53

Euronext Dublin

202203281824769

372

37.5

EUR

14:20:59

Euronext Dublin

202203281827073

130

37.5

EUR

14:20:59

Euronext Dublin

202203281827329

54

37.48

EUR

14:21:10

Euronext Dublin

202203281828609

105

37.49

EUR

14:21:44

Euronext Dublin

202203281830145

55

37.48

EUR

14:21:57

Euronext Dublin

202203281831681

98

37.48

EUR

14:22:20

Euronext Dublin

202203281835009

90

37.49

EUR

14:22:45

Euronext Dublin

202203281839105

18

37.47

EUR

14:22:55

Euronext Dublin

202203281839873

91

37.46

EUR

14:23:24

Euronext Dublin

202203281840385

107

37.43

EUR

14:26:18

Euronext Dublin

202203281843969

74

37.43

EUR

14:26:18

Euronext Dublin

202203281844225

48

37.43

EUR

14:26:18

Euronext Dublin

202203281844481

365

37.43

EUR

14:27:25

Euronext Dublin

202203281847553

109

37.43

EUR

14:27:25

Euronext Dublin

202203281847809

228

37.43

EUR

14:27:25

Euronext Dublin

202203281848577

54

37.42

EUR

14:27:36

Euronext Dublin

202203281849345

170

37.43

EUR

14:28:55

Euronext Dublin

202203281857793

58

37.43

EUR

14:28:55

Euronext Dublin

202203281858049

81

37.43

EUR

14:28:55

Euronext Dublin

202203281858305

108

37.43

EUR

14:29:27

Euronext Dublin

202203281860097

150

37.45

EUR

14:30:04

Euronext Dublin

202203281869569

59

37.47

EUR

14:30:08

Euronext Dublin

202203281875201

67

37.56

EUR

14:30:17

Euronext Dublin

202203281887489

74

37.59

EUR

14:30:28

Euronext Dublin

202203281893633

54

37.57

EUR

14:30:36

Euronext Dublin

202203281896449

53

37.5

EUR

14:30:44

Euronext Dublin

202203281899265

54

37.49

EUR

14:30:54

Euronext Dublin

202203281900801

87

37.52

EUR

14:31:09

Euronext Dublin

202203281903873

101

37.5

EUR

14:31:26

Euronext Dublin

202203281906177

54

37.48

EUR

14:31:33

Euronext Dublin

202203281907201

94

37.51

EUR

14:31:46

Euronext Dublin

202203281909505

134

37.57

EUR

14:32:04

Euronext Dublin

202203281929985

114

37.6

EUR

14:32:22

Euronext Dublin

202203281935873

54

37.56

EUR

14:32:29

Euronext Dublin

202203281937921

174

37.56

EUR

14:33:14

Euronext Dublin

202203281940225

121

37.56

EUR

14:33:14

Euronext Dublin

202203281940737

54

37.54

EUR

14:33:23

Euronext Dublin

202203281941249

264

37.6

EUR

14:34:12

Euronext Dublin

202203281944833

15

37.6

EUR

14:34:13

Euronext Dublin

202203281945601

22

37.6

EUR

14:34:13

Euronext Dublin

202203281945857

31

37.6

EUR

14:34:13

Euronext Dublin

202203281946113

191

37.62

EUR

14:34:49

Euronext Dublin

202203281948417

81

37.61

EUR

14:34:51

Euronext Dublin

202203281949953

374

37.71

EUR

14:37:10

Euronext Dublin

202203281962241

64

37.74

EUR

14:37:59

Euronext Dublin

202203281967361

178

37.75

EUR

14:38:12

Euronext Dublin

202203281969153

248

37.75

EUR

14:38:19

Euronext Dublin

202203281970945

150

37.73

EUR

14:38:20

Euronext Dublin

202203281972481

110

37.73

EUR

14:38:20

Euronext Dublin

202203281972737

46

37.74

EUR

14:38:20

Euronext Dublin

202203281972993

81

37.73

EUR

14:38:24

Euronext Dublin

202203281973761

53

37.73

EUR

14:38:24

Euronext Dublin

202203281974529

84

37.74

EUR

14:38:37

Euronext Dublin

202203281977345

164

37.75

EUR

14:39:19

Euronext Dublin

202203281982209

73

37.75

EUR

14:39:19

Euronext Dublin

202203281982721

54

37.73

EUR

14:39:27

Euronext Dublin

202203281983745

307

37.82

EUR

14:42:29

Euronext Dublin

202203281998337

117

37.82

EUR

14:42:29

Euronext Dublin

202203281999361

168

37.82

EUR

14:43:01

Euronext Dublin

202203281999873

14

37.82

EUR

14:43:04

Euronext Dublin

202203282000385

110

37.82

EUR

14:43:04

Euronext Dublin

202203282000641

77

37.82

EUR

14:43:09

Euronext Dublin

202203282001153

319

37.8

EUR

14:45:27

Euronext Dublin

202203282012417

105

37.75

EUR

14:45:42

Euronext Dublin

202203282013697

56

37.74

EUR

14:45:55

Euronext Dublin

202203282014721

183

37.74

EUR

14:46:48

Euronext Dublin

202203282019841

56

37.74

EUR

14:47:16

Euronext Dublin

202203282021889

187

37.74

EUR

14:47:16

Euronext Dublin

202203282022145

3

37.74

EUR

14:47:16

Euronext Dublin

202203282022401

77

37.73

EUR

14:47:28

Euronext Dublin

202203282023937

56

37.73

EUR

14:47:28

Euronext Dublin

202203282024705

153

37.73

EUR

14:48:09

Euronext Dublin

202203282033409

60

37.73

EUR

14:48:09

Euronext Dublin

202203282034177

16

37.73

EUR

14:48:09

Euronext Dublin

202203282034433

113

37.72

EUR

14:49:00

Euronext Dublin

202203282035969

159

37.72

EUR

14:49:00

Euronext Dublin

202203282036225

84

37.71

EUR

14:49:24

Euronext Dublin

202203282036993

61

37.71

EUR

14:49:24

Euronext Dublin

202203282037249

111

37.72

EUR

14:49:51

Euronext Dublin

202203282039809

205

37.75

EUR

14:50:41

Euronext Dublin

202203282044673

150

37.77

EUR

14:50:56

Euronext Dublin

202203282047489

18

37.77

EUR

14:50:56

Euronext Dublin

202203282047745

55

37.76

EUR

14:51:12

Euronext Dublin

202203282049025

339

37.78

EUR

14:52:19

Euronext Dublin

202203282052353

56

37.78

EUR

14:52:25

Euronext Dublin

202203282055425

54

37.78

EUR

14:53:07

Euronext Dublin

202203282056961

48

37.78

EUR

14:53:07

Euronext Dublin

202203282057217

110

37.78

EUR

14:53:07

Euronext Dublin

202203282057473

106

37.76

EUR

14:53:32

Euronext Dublin

202203282057985

168

37.77

EUR

14:54:30

Euronext Dublin

202203282063105

226

37.75

EUR

14:55:05

Euronext Dublin

202203282063873

87

37.75

EUR

14:55:05

Euronext Dublin

202203282064129

53

37.75

EUR

14:55:16

Euronext Dublin

202203282065409

134

37.78

EUR

14:55:59

Euronext Dublin

202203282067969

104

37.77

EUR

14:56:04

Euronext Dublin

202203282068481

195

37.78

EUR

14:56:48

Euronext Dublin

202203282069505

121

37.81

EUR

14:57:06

Euronext Dublin

202203282073857

22

37.81

EUR

14:57:06

Euronext Dublin

202203282074113

53

37.81

EUR

14:57:17

Euronext Dublin

202203282075905

52

37.8

EUR

14:57:22

Euronext Dublin

202203282078977

45

37.8

EUR

14:57:46

Euronext Dublin

202203282079745

214

37.79

EUR

14:58:31

Euronext Dublin

202203282083841

95

37.79

EUR

14:58:31

Euronext Dublin

202203282084097

53

37.76

EUR

14:58:47

Euronext Dublin

202203282086145

123

37.78

EUR

14:59:58

Euronext Dublin

202203282093057

188

37.77

EUR

15:00:03

Euronext Dublin

202203282096385

117

37.77

EUR

15:00:03

Euronext Dublin

202203282096641

167

37.76

EUR

15:00:47

Euronext Dublin

202203282104321

83

37.77

EUR

15:00:47

Euronext Dublin

202203282104577

57

37.73

EUR

15:00:56

Euronext Dublin

202203282107393

57

37.71

EUR

15:01:13

Euronext Dublin

202203282108417

56

37.7

EUR

15:01:14

Euronext Dublin

202203282111233

161

37.69

EUR

15:01:58

Euronext Dublin

202203282116353

89

37.69

EUR

15:02:00

Euronext Dublin

202203282119169

108

37.67

EUR

15:02:25

Euronext Dublin

202203282119937

239

37.71

EUR

15:03:05

Euronext Dublin

202203282121473

104

37.69

EUR

15:03:31

Euronext Dublin

202203282127873

5

37.69

EUR

15:03:31

Euronext Dublin

202203282128129

73

37.69

EUR

15:03:31

Euronext Dublin

202203282128641

113

37.68

EUR

15:04:00

Euronext Dublin

202203282130433

57

37.67

EUR

15:04:08

Euronext Dublin

202203282131457

165

37.69

EUR

15:04:37

Euronext Dublin

202203282135041

175

37.72

EUR

15:05:09

Euronext Dublin

202203282142977

108

37.72

EUR

15:05:27

Euronext Dublin

202203282145793

56

37.71

EUR

15:05:40

Euronext Dublin

202203282151681

108

37.71

EUR

15:06:05

Euronext Dublin

202203282160129

56

37.71

EUR

15:06:17

Euronext Dublin

202203282162689

108

37.71

EUR

15:06:42

Euronext Dublin

202203282167041

56

37.7

EUR

15:06:55

Euronext Dublin

202203282168321

345

37.75

EUR

15:08:16

Euronext Dublin

202203282183681

52

37.74

EUR

15:08:28

Euronext Dublin

202203282185217

95

37.78

EUR

15:09:09

Euronext Dublin

202203282190337

73

37.78

EUR

15:09:09

Euronext Dublin

202203282191873

52

37.75

EUR

15:09:22

Euronext Dublin

202203282192897

95

37.76

EUR

15:09:49

Euronext Dublin

202203282194689

122

37.74

EUR

15:10:29

Euronext Dublin

202203282195457

90

37.75

EUR

15:10:29

Euronext Dublin

202203282195969

21

37.73

EUR

15:11:26

Euronext Dublin

202203282196481

60

37.73

EUR

15:11:26

Euronext Dublin

202203282196737

53

37.73

EUR

15:11:26

Euronext Dublin

202203282196993

344

37.76

EUR

15:13:26

Euronext Dublin

202203282206209

267

37.77

EUR

15:13:26

Euronext Dublin

202203282206721

153

37.82

EUR

15:14:05

Euronext Dublin

202203282208513

71

37.82

EUR

15:14:05

Euronext Dublin

202203282208769

166

37.8

EUR

15:15:06

Euronext Dublin

202203282212865

86

37.8

EUR

15:15:06

Euronext Dublin

202203282213633

109

37.8

EUR

15:15:39

Euronext Dublin

202203282215937

30

37.78

EUR

15:15:44

Euronext Dublin

202203282217473

96

37.8

EUR

15:16:19

Euronext Dublin

202203282220545

74

37.79

EUR

15:16:24

Euronext Dublin

202203282221569

110

37.8

EUR

15:16:56

Euronext Dublin

202203282223873

13

37.81

EUR

15:17:19

Euronext Dublin

202203282229249

89

37.81

EUR

15:17:19

Euronext Dublin

202203282229505

204

37.8

EUR

15:18:32

Euronext Dublin

202203282234625

279

37.81

EUR

15:20:06

Euronext Dublin

202203282240769

129

37.81

EUR

15:20:06

Euronext Dublin

202203282241025

71

37.81

EUR

15:20:06

Euronext Dublin

202203282242049

53

37.8

EUR

15:20:22

Euronext Dublin

202203282245377

114

37.78

EUR

15:20:50

Euronext Dublin

202203282247681

148

37.79

EUR

15:21:33

Euronext Dublin

202203282252801

178

37.8

EUR

15:23:00

Euronext Dublin

202203282259713

53

37.8

EUR

15:23:01

Euronext Dublin

202203282259969

2

37.8

EUR

15:23:01

Euronext Dublin

202203282260225

71

37.8

EUR

15:23:07

Euronext Dublin

202203282261249

53

37.8

EUR

15:23:09

Euronext Dublin

202203282261505

86

37.8

EUR

15:23:11

Euronext Dublin

202203282263041

36

37.8

EUR

15:23:14

Euronext Dublin

202203282267137

184

37.79

EUR

15:23:37

Euronext Dublin

202203282268417

53

37.78

EUR

15:23:43

Euronext Dublin

202203282269697

14

37.8

EUR

15:24:51

Euronext Dublin

202203282285569

19

37.8

EUR

15:24:51

Euronext Dublin

202203282285825

84

37.8

EUR

15:24:53

Euronext Dublin

202203282286081

52

37.8

EUR

15:24:55

Euronext Dublin

202203282287105

53

37.8

EUR

15:24:55

Euronext Dublin

202203282287361

54

37.8

EUR

15:24:56

Euronext Dublin

202203282287617

174

37.81

EUR

15:26:27

Euronext Dublin

202203282296065

287

37.79

EUR

15:26:35

Euronext Dublin

202203282297601

56

37.79

EUR

15:26:38

Euronext Dublin

202203282299905

137

37.76

EUR

15:27:10

Euronext Dublin

202203282300929

54

37.76

EUR

15:27:20

Euronext Dublin

202203282301441

46

37.75

EUR

15:27:33

Euronext Dublin

202203282302209

104

37.76

EUR

15:28:01

Euronext Dublin

202203282311425

53

37.75

EUR

15:28:08

Euronext Dublin

202203282312449

10

37.77

EUR

15:28:34

Euronext Dublin

202203282316545

88

37.77

EUR

15:28:40

Euronext Dublin

202203282316801

53

37.77

EUR

15:28:40

Euronext Dublin

202203282317313

58

37.77

EUR

15:29:10

Euronext Dublin

202203282322433

162

37.77

EUR

15:29:19

Euronext Dublin

202203282329345

91

37.77

EUR

15:29:22

Euronext Dublin

202203282330113

49

37.77

EUR

15:29:43

Euronext Dublin

202203282331649

65

37.77

EUR

15:29:44

Euronext Dublin

202203282341889

90

37.77

EUR

15:30:45

Euronext Dublin

202203282377217

53

37.77

EUR

15:30:50

Euronext Dublin

202203282377985

209

37.79

EUR

15:31:34

Euronext Dublin

202203282390529

54

37.78

EUR

15:31:52

Euronext Dublin

202203282392833

55

37.78

EUR

15:31:55

Euronext Dublin

202203282393601

55

37.76

EUR

15:32:07

Euronext Dublin

202203282395393

54

37.74

EUR

15:32:22

Euronext Dublin

202203282396417

105

37.73

EUR

15:32:43

Euronext Dublin

202203282398465

54

37.71

EUR

15:33:02

Euronext Dublin

202203282399745

150

37.7

EUR

15:33:31

Euronext Dublin

202203282401793

105

37.7

EUR

15:33:51

Euronext Dublin

202203282403585

90

37.7

EUR

15:34:10

Euronext Dublin

202203282406913

119

37.69

EUR

15:34:45

Euronext Dublin

202203282411265

78

37.71

EUR

15:35:47

Euronext Dublin

202203282413569

193

37.71

EUR

15:35:47

Euronext Dublin

202203282413825

105

37.7

EUR

15:36:08

Euronext Dublin

202203282414337

57

37.7

EUR

15:36:08

Euronext Dublin

202203282414849

101

37.7

EUR

15:36:34

Euronext Dublin

202203282415361

25

37.71

EUR

15:37:45

Euronext Dublin

202203282416385

11

37.71

EUR

15:37:45

Euronext Dublin

202203282416641

26

37.7

EUR

15:37:46

Euronext Dublin

202203282418177

188

37.7

EUR

15:37:46

Euronext Dublin

202203282418433

112

37.7

EUR

15:37:46

Euronext Dublin

202203282419201

53

37.68

EUR

15:37:59

Euronext Dublin

202203282420225

6

37.65

EUR

15:38:39

Euronext Dublin

202203282424065

194

37.65

EUR

15:38:39

Euronext Dublin

202203282424321

105

37.62

EUR

15:39:00

Euronext Dublin

202203282425857

105

37.61

EUR

15:39:34

Euronext Dublin

202203282429185

61

37.63

EUR

15:40:01

Euronext Dublin

202203282432513

60

37.64

EUR

15:40:10

Euronext Dublin

202203282433793

66

37.66

EUR

15:41:25

Euronext Dublin

202203282441729

87

37.66

EUR

15:41:39

Euronext Dublin

202203282441985

53

37.66

EUR

15:41:45

Euronext Dublin

202203282442241

57

37.67

EUR

15:42:12

Euronext Dublin

202203282444289

52

37.67

EUR

15:42:14

Euronext Dublin

202203282444801

56

37.67

EUR

15:42:18

Euronext Dublin

202203282445569

68

37.67

EUR

15:42:19

Euronext Dublin

202203282445825

50

37.67

EUR

15:42:36

Euronext Dublin

202203282446593

2

37.67

EUR

15:42:36

Euronext Dublin

202203282446849

49

37.67

EUR

15:42:44

Euronext Dublin

202203282447105

51

37.67

EUR

15:42:51

Euronext Dublin

202203282448129

9

37.67

EUR

15:42:51

Euronext Dublin

202203282448385

350

37.67

EUR

15:43:26

Euronext Dublin

202203282450945

70

37.67

EUR

15:43:26

Euronext Dublin

202203282451457

162

37.68

EUR

15:44:02

Euronext Dublin

202203282453761

53

37.7

EUR

15:45:26

Euronext Dublin

202203282458625

53

37.7

EUR

15:45:50

Euronext Dublin

202203282458881

50

37.72

EUR

15:46:22

Euronext Dublin

202203282460417

15

37.72

EUR

15:46:22

Euronext Dublin

202203282460673

109

37.72

EUR

15:46:37

Euronext Dublin

202203282462465

44

37.72

EUR

15:46:37

Euronext Dublin

202203282462721

83

37.72

EUR

15:47:02

Euronext Dublin

202203282462977

220

37.72

EUR

15:47:19

Euronext Dublin

202203282463489

117

37.72

EUR

15:47:19

Euronext Dublin

202203282463745

117

37.72

EUR

15:47:19

Euronext Dublin

202203282465537

11

37.72

EUR

15:48:15

Euronext Dublin

202203282468865

179

37.72

EUR

15:48:15

Euronext Dublin

202203282469121

315

37.73

EUR

15:49:36

Euronext Dublin

202203282471937

110

37.73

EUR

15:49:36

Euronext Dublin

202203282472705

54

37.71

EUR

15:49:52

Euronext Dublin

202203282476545

10

37.72

EUR

15:51:06

Euronext Dublin

202203282482177

47

37.72

EUR

15:51:06

Euronext Dublin

202203282482433

58

37.73

EUR

15:51:20

Euronext Dublin

202203282484481

123

37.72

EUR

15:51:32

Euronext Dublin

202203282486785

53

37.72

EUR

15:51:49

Euronext Dublin

202203282487809

57

37.72

EUR

15:52:17

Euronext Dublin

202203282488577

44

37.72

EUR

15:52:17

Euronext Dublin

202203282488833

72

37.71

EUR

15:52:23

Euronext Dublin

202203282490881

54

37.71

EUR

15:52:30

Euronext Dublin

202203282494721

101

37.7

EUR

15:52:49

Euronext Dublin

202203282497025

57

37.7

EUR

15:53:27

Euronext Dublin

202203282501633

51

37.7

EUR

15:53:37

Euronext Dublin

202203282504193

53

37.7

EUR

15:53:49

Euronext Dublin

202203282504449

106

37.7

EUR

15:53:57

Euronext Dublin

202203282505729

61

37.69

EUR

15:54:02

Euronext Dublin

202203282506241

50

37.69

EUR

15:54:30

Euronext Dublin

202203282508289

44

37.69

EUR

15:54:42

Euronext Dublin

202203282508545

7

37.69

EUR

15:54:42

Euronext Dublin

202203282508801

12

37.69

EUR

15:54:45

Euronext Dublin

202203282509825

144

37.71

EUR

15:55:01

Euronext Dublin

202203282512129

53

37.71

EUR

15:55:01

Euronext Dublin

202203282513665

53

37.7

EUR

15:55:16

Euronext Dublin

202203282516225

53

37.71

EUR

15:55:21

Euronext Dublin

202203282520065

56

37.72

EUR

15:55:41

Euronext Dublin

202203282523905

52

37.72

EUR

15:55:52

Euronext Dublin

202203282524673

73

37.71

EUR

15:55:53

Euronext Dublin

202203282525185

92

37.71

EUR

15:56:16

Euronext Dublin

202203282527233

15

37.71

EUR

15:56:16

Euronext Dublin

202203282527489

52

37.71

EUR

15:56:36

Euronext Dublin

202203282531073

56

37.72

EUR

15:56:50

Euronext Dublin

202203282535425

35

37.72

EUR

15:57:07

Euronext Dublin

202203282536449

50

37.72

EUR

15:57:07

Euronext Dublin

202203282536705

1

37.72

EUR

15:57:08

Euronext Dublin

202203282536961

69

37.73

EUR

15:57:26

Euronext Dublin

202203282537729

65

37.73

EUR

15:57:27

Euronext Dublin

202203282537985

50

37.72

EUR

15:57:35

Euronext Dublin

202203282538241

124

37.72

EUR

15:58:15

Euronext Dublin

202203282540033

183

37.72

EUR

15:59:01

Euronext Dublin

202203282541313

427

37.73

EUR

15:59:54

Euronext Dublin

202203282543105

212

37.73

EUR

15:59:54

Euronext Dublin

202203282544897

57

37.74

EUR

16:00:06

Euronext Dublin

202203282550529

199

37.75

EUR

16:00:41

Euronext Dublin

202203282554625

52

37.75

EUR

16:00:53

Euronext Dublin

202203282556673

151

37.76

EUR

16:01:29

Euronext Dublin

202203282558977

14

37.75

EUR

16:01:32

Euronext Dublin

202203282561281

39

37.75

EUR

16:01:32

Euronext Dublin

202203282561537

34

37.55

EUR

16:01:40

Euronext Dublin

202203282580481

19

37.55

EUR

16:01:40

Euronext Dublin

202203282580737

110

37.59

EUR

16:02:03

Euronext Dublin

202203282597889

88

37.6

EUR

16:02:38

Euronext Dublin

202203282604289

59

37.62

EUR

16:03:03

Euronext Dublin

202203282611201

277

37.6

EUR

16:03:25

Euronext Dublin

202203282613505

9

37.64

EUR

16:04:09

Euronext Dublin

202203282615553

150

37.65

EUR

16:04:18

Euronext Dublin

202203282616065

2

37.65

EUR

16:04:18

Euronext Dublin

202203282616321

132

37.64

EUR

16:04:20

Euronext Dublin

202203282616833

185

37.64

EUR

16:05:01

Euronext Dublin

202203282618369

6

37.66

EUR

16:05:12

Euronext Dublin

202203282618881

15

37.67

EUR

16:06:00

Euronext Dublin

202203282621953

19

37.67

EUR

16:06:00

Euronext Dublin

202203282622209

19

37.67

EUR

16:06:00

Euronext Dublin

202203282622465

50

37.67

EUR

16:06:28

Euronext Dublin

202203282622721

150

37.67

EUR

16:06:29

Euronext Dublin

202203282622977

231

37.67

EUR

16:07:06

Euronext Dublin

202203282626049

53

37.68

EUR

16:07:26

Euronext Dublin

202203282626817

53

37.68

EUR

16:07:31

Euronext Dublin

202203282627073

150

37.68

EUR

16:07:35

Euronext Dublin

202203282627329

40

37.68

EUR

16:07:35

Euronext Dublin

202203282627585

122

37.69

EUR

16:08:14

Euronext Dublin

202203282632193

76

37.69

EUR

16:08:14

Euronext Dublin

202203282632961

54

37.68

EUR

16:08:32

Euronext Dublin

202203282633473

49

37.68

EUR

16:08:55

Euronext Dublin

202203282637825

55

37.68

EUR

16:08:55

Euronext Dublin

202203282638081

45

37.68

EUR

16:09:10

Euronext Dublin

202203282639361

64

37.68

EUR

16:09:10

Euronext Dublin

202203282639617

157

37.7

EUR

16:10:03

Euronext Dublin

202203282640385

117

37.69

EUR

16:10:08

Euronext Dublin

202203282641153

204

37.69

EUR

16:10:48

Euronext Dublin

202203282642177

51

37.69

EUR

16:11:26

Euronext Dublin

202203282645505

96

37.7

EUR

16:11:41

Euronext Dublin

202203282647809

52

37.7

EUR

16:11:49

Euronext Dublin

202203282648321

88

37.7

EUR

16:11:56

Euronext Dublin

202203282649857

57

37.7

EUR

16:12:03

Euronext Dublin

202203282650881

7

37.69

EUR

16:12:36

Euronext Dublin

202203282651649

98

37.69

EUR

16:12:36

Euronext Dublin

202203282651905

63

37.72

EUR

16:13:10

Euronext Dublin

202203282654209

144

37.71

EUR

16:13:14

Euronext Dublin

202203282654977

55

37.7

EUR

16:13:24

Euronext Dublin

202203282658049

55

37.7

EUR

16:13:33

Euronext Dublin

202203282658305

12

37.71

EUR

16:13:59

Euronext Dublin

202203282659073

88

37.7

EUR

16:14:09

Euronext Dublin

202203282659841

61

37.71

EUR

16:14:09

Euronext Dublin

202203282660353

50

37.71

EUR

16:14:39

Euronext Dublin

202203282660609

4

37.71

EUR

16:14:39

Euronext Dublin

202203282660865

88

37.7

EUR

16:14:40

Euronext Dublin

202203282661377

106

37.7

EUR

16:15:02

Euronext Dublin

202203282662657

55

37.7

EUR

16:15:35

Euronext Dublin

202203282663681

49

37.7

EUR

16:15:45

Euronext Dublin

202203282663937

75

37.69

EUR

16:15:47

Euronext Dublin

202203282664705

33

37.69

EUR

16:15:47

Euronext Dublin

202203282664961

171

37.69

EUR

16:16:52

Euronext Dublin

202203282666497

119

37.68

EUR

16:16:52

Euronext Dublin

202203282668801

24

37.68

EUR

16:17:23

Euronext Dublin

202203282672385

 

 

 

 

 

 

 

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
 
 
POSBKFBDABKDQNB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings