Transaction in Own Shares

RNS Number : 6751G
CRH PLC
31 March 2022
 

 

 

 

 

31st March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 30th 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: 

145,500



Highest price paid per share:

€38.12



Lowest price paid per share:

€36.76



Volume weighted average price paid:

€37.3166



 

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 6,952,630 of its ordinary shares in treasury which represents 0.898 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 767,187,708 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 30th 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:


30 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

37.3166

  145,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

97

38.03

EUR

08:00:38

Euronext Dublin

2022033020993

53

37.98

EUR

08:00:47

Euronext Dublin

2022033022785

63

37.95

EUR

08:00:51

Euronext Dublin

2022033024065

24

38.01

EUR

08:01:06

Euronext Dublin

2022033028417

60

38

EUR

08:01:15

Euronext Dublin

2022033029697

63

38

EUR

08:01:15

Euronext Dublin

2022033029953

66

37.99

EUR

08:01:15

Euronext Dublin

2022033031233

54

37.98

EUR

08:01:27

Euronext Dublin

2022033031489

54

37.98

EUR

08:01:27

Euronext Dublin

2022033032001

146

37.97

EUR

08:01:59

Euronext Dublin

2022033035329

112

37.97

EUR

08:01:59

Euronext Dublin

2022033035585

52

37.97

EUR

08:02:07

Euronext Dublin

2022033037121

117

37.98

EUR

08:02:51

Euronext Dublin

2022033040449

117

37.98

EUR

08:02:51

Euronext Dublin

2022033040705

107

37.97

EUR

08:02:52

Euronext Dublin

2022033041217

87

37.97

EUR

08:02:52

Euronext Dublin

2022033041473

54

37.95

EUR

08:02:59

Euronext Dublin

2022033043265

129

37.95

EUR

08:03:57

Euronext Dublin

2022033049409

141

37.95

EUR

08:03:57

Euronext Dublin

2022033050689

35

37.95

EUR

08:03:57

Euronext Dublin

2022033050945

276

37.98

EUR

08:04:47

Euronext Dublin

2022033052225

54

38

EUR

08:05:03

Euronext Dublin

2022033053761

105

37.99

EUR

08:05:03

Euronext Dublin

2022033054273

45

37.99

EUR

08:05:03

Euronext Dublin

2022033054529

60

37.99

EUR

08:05:03

Euronext Dublin

2022033054785

381

38

EUR

08:06:06

Euronext Dublin

2022033059393

172

38

EUR

08:06:06

Euronext Dublin

2022033060161

246

37.99

EUR

08:06:38

Euronext Dublin

2022033061441

186

37.99

EUR

08:06:38

Euronext Dublin

2022033061697

186

37.98

EUR

08:06:38

Euronext Dublin

2022033062209

235

37.96

EUR

08:07:19

Euronext Dublin

2022033062721

122

37.96

EUR

08:07:19

Euronext Dublin

2022033062977

15

37.96

EUR

08:07:31

Euronext Dublin

2022033063489

20

37.96

EUR

08:07:31

Euronext Dublin

2022033064769

20

37.96

EUR

08:07:31

Euronext Dublin

2022033065025

53

37.94

EUR

08:07:33

Euronext Dublin

2022033065537

55

37.92

EUR

08:07:41

Euronext Dublin

2022033068353

143

37.9

EUR

08:08:20

Euronext Dublin

2022033070913

114

37.9

EUR

08:08:20

Euronext Dublin

2022033071425

180

38

EUR

08:09:17

Euronext Dublin

2022033073473

202

38

EUR

08:09:17

Euronext Dublin

2022033074241

229

38.08

EUR

08:09:49

Euronext Dublin

2022033076545

54

38.05

EUR

08:10:01

Euronext Dublin

2022033077825

54

38.02

EUR

08:10:06

Euronext Dublin

2022033078849

85

38.01

EUR

08:10:23

Euronext Dublin

2022033079361

95

38.04

EUR

08:11:02

Euronext Dublin

2022033080129

209

38.07

EUR

08:11:18

Euronext Dublin

2022033081409

71

38.12

EUR

08:12:43

Euronext Dublin

2022033083457

157

38.11

EUR

08:12:43

Euronext Dublin

2022033084225

133

38.11

EUR

08:12:44

Euronext Dublin

2022033084737

140

38.1

EUR

08:12:51

Euronext Dublin

2022033085505

107

38.1

EUR

08:13:06

Euronext Dublin

2022033086785

79

38.09

EUR

08:13:37

Euronext Dublin

2022033087297

28

38.09

EUR

08:13:37

Euronext Dublin

2022033087553

99

38.08

EUR

08:13:46

Euronext Dublin

2022033088833

81

38.06

EUR

08:14:04

Euronext Dublin

2022033089857

56

38.06

EUR

08:14:04

Euronext Dublin

2022033090113

57

38.04

EUR

08:14:19

Euronext Dublin

2022033090881

186

38.06

EUR

08:15:00

Euronext Dublin

2022033091649

73

38.06

EUR

08:15:00

Euronext Dublin

2022033092417

54

38.01

EUR

08:15:20

Euronext Dublin

2022033093441

55

38

EUR

08:15:22

Euronext Dublin

2022033094209

71

37.97

EUR

08:15:45

Euronext Dublin

2022033097281

148

37.98

EUR

08:16:22

Euronext Dublin

2022033098049

59

37.98

EUR

08:16:22

Euronext Dublin

2022033098561

214

37.97

EUR

08:17:35

Euronext Dublin

20220330100097

92

37.97

EUR

08:17:35

Euronext Dublin

20220330100609

77

37.97

EUR

08:17:35

Euronext Dublin

20220330100865

111

37.96

EUR

08:18:15

Euronext Dublin

20220330101889

77

37.96

EUR

08:18:15

Euronext Dublin

20220330102145

55

37.95

EUR

08:18:27

Euronext Dublin

20220330102657

94

37.91

EUR

08:18:44

Euronext Dublin

20220330105217

55

37.86

EUR

08:18:56

Euronext Dublin

20220330108545

94

37.82

EUR

08:19:13

Euronext Dublin

20220330109313

109

37.79

EUR

08:19:50

Euronext Dublin

20220330110337

65

37.79

EUR

08:19:50

Euronext Dublin

20220330110593

55

37.78

EUR

08:20:00

Euronext Dublin

20220330111873

101

37.79

EUR

08:20:23

Euronext Dublin

20220330113153

101

37.75

EUR

08:20:40

Euronext Dublin

20220330116481

54

37.75

EUR

08:20:50

Euronext Dublin

20220330118017

120

37.76

EUR

08:21:26

Euronext Dublin

20220330120577

101

37.8

EUR

08:22:00

Euronext Dublin

20220330121345

312

37.84

EUR

08:23:11

Euronext Dublin

20220330123905

52

37.84

EUR

08:23:11

Euronext Dublin

20220330124417

114

37.84

EUR

08:23:11

Euronext Dublin

20220330124673

269

37.86

EUR

08:24:43

Euronext Dublin

20220330128769

76

37.85

EUR

08:24:54

Euronext Dublin

20220330129537

147

37.85

EUR

08:24:54

Euronext Dublin

20220330129793

103

37.86

EUR

08:25:42

Euronext Dublin

20220330131073

151

37.85

EUR

08:25:42

Euronext Dublin

20220330131841

219

37.89

EUR

08:26:46

Euronext Dublin

20220330138241

67

37.88

EUR

08:26:46

Euronext Dublin

20220330138753

27

37.87

EUR

08:28:19

Euronext Dublin

20220330142337

209

37.87

EUR

08:28:19

Euronext Dublin

20220330142593

177

37.87

EUR

08:28:19

Euronext Dublin

20220330142849

30

37.91

EUR

08:29:16

Euronext Dublin

20220330144385

185

37.91

EUR

08:29:16

Euronext Dublin

20220330144641

99

37.92

EUR

08:29:50

Euronext Dublin

20220330148481

98

37.92

EUR

08:29:50

Euronext Dublin

20220330148737

86

37.94

EUR

08:31:24

Euronext Dublin

20220330152833

136

37.94

EUR

08:31:24

Euronext Dublin

20220330153601

136

37.94

EUR

08:31:24

Euronext Dublin

20220330154113

32

37.94

EUR

08:31:24

Euronext Dublin

20220330154369

44

37.94

EUR

08:31:24

Euronext Dublin

20220330154625

38

37.94

EUR

08:31:24

Euronext Dublin

20220330154881

101

37.97

EUR

08:31:44

Euronext Dublin

20220330155649

48

37.94

EUR

08:31:48

Euronext Dublin

20220330161281

30

37.94

EUR

08:31:50

Euronext Dublin

20220330161793

23

37.91

EUR

08:32:31

Euronext Dublin

20220330164097

29

37.91

EUR

08:32:31

Euronext Dublin

20220330164353

29

37.91

EUR

08:32:31

Euronext Dublin

20220330164609

103

37.9

EUR

08:32:38

Euronext Dublin

20220330165889

37

37.91

EUR

08:32:38

Euronext Dublin

20220330166401

53

37.9

EUR

08:32:48

Euronext Dublin

20220330169729

184

37.92

EUR

08:33:35

Euronext Dublin

20220330172801

68

37.92

EUR

08:33:35

Euronext Dublin

20220330173057

186

37.93

EUR

08:34:40

Euronext Dublin

20220330177153

141

37.93

EUR

08:34:40

Euronext Dublin

20220330178177

129

37.92

EUR

08:35:21

Euronext Dublin

20220330181505

65

37.94

EUR

08:35:21

Euronext Dublin

20220330182529

50

37.95

EUR

08:37:17

Euronext Dublin

20220330190721

180

37.95

EUR

08:37:17

Euronext Dublin

20220330192513

118

37.94

EUR

08:37:23

Euronext Dublin

20220330194305

50

37.94

EUR

08:37:23

Euronext Dublin

20220330195073

101

37.94

EUR

08:37:23

Euronext Dublin

20220330195329

185

37.94

EUR

08:38:25

Euronext Dublin

20220330198913

75

37.94

EUR

08:38:25

Euronext Dublin

20220330199681

53

37.93

EUR

08:38:46

Euronext Dublin

20220330200961

53

37.92

EUR

08:38:54

Euronext Dublin

20220330201473

97

37.91

EUR

08:39:16

Euronext Dublin

20220330201985

97

37.92

EUR

08:39:40

Euronext Dublin

20220330203777

48

37.94

EUR

08:40:25

Euronext Dublin

20220330207873

116

37.94

EUR

08:40:25

Euronext Dublin

20220330208641

55

37.93

EUR

08:40:46

Euronext Dublin

20220330209153

91

37.95

EUR

08:41:34

Euronext Dublin

20220330211201

130

37.95

EUR

08:41:34

Euronext Dublin

20220330212737

88

37.91

EUR

08:42:01

Euronext Dublin

20220330215553

48

37.91

EUR

08:42:02

Euronext Dublin

20220330216321

2

37.91

EUR

08:42:02

Euronext Dublin

20220330216577

48

37.91

EUR

08:42:02

Euronext Dublin

20220330216833

104

37.9

EUR

08:42:51

Euronext Dublin

20220330218369

31

37.96

EUR

08:45:11

Euronext Dublin

20220330226049

329

37.96

EUR

08:45:11

Euronext Dublin

20220330226305

44

37.98

EUR

08:45:14

Euronext Dublin

20220330227329

224

38.02

EUR

08:46:03

Euronext Dublin

20220330229377

112

38.02

EUR

08:46:03

Euronext Dublin

20220330229889

206

38.03

EUR

08:47:21

Euronext Dublin

20220330232193

73

38.03

EUR

08:47:22

Euronext Dublin

20220330232449

55

38.01

EUR

08:47:33

Euronext Dublin

20220330233473

54

37.99

EUR

08:47:48

Euronext Dublin

20220330233985

54

37.98

EUR

08:48:06

Euronext Dublin

20220330235777

101

37.96

EUR

08:48:25

Euronext Dublin

20220330237313

105

37.95

EUR

08:49:04

Euronext Dublin

20220330239873

54

37.95

EUR

08:49:04

Euronext Dublin

20220330240385

54

37.93

EUR

08:49:24

Euronext Dublin

20220330241665

89

37.96

EUR

08:49:43

Euronext Dublin

20220330245249

54

37.95

EUR

08:50:04

Euronext Dublin

20220330246017

53

37.94

EUR

08:50:17

Euronext Dublin

20220330247553

55

37.92

EUR

08:50:20

Euronext Dublin

20220330248321

95

37.92

EUR

08:50:54

Euronext Dublin

20220330249601

51

37.94

EUR

08:51:47

Euronext Dublin

20220330251393

39

37.94

EUR

08:51:47

Euronext Dublin

20220330252417

39

37.94

EUR

08:51:47

Euronext Dublin

20220330252673

47

37.94

EUR

08:51:58

Euronext Dublin

20220330252929

202

37.95

EUR

08:53:06

Euronext Dublin

20220330255745

150

37.95

EUR

08:53:06

Euronext Dublin

20220330256513

56

37.95

EUR

08:53:06

Euronext Dublin

20220330256769

101

37.94

EUR

08:53:41

Euronext Dublin

20220330257537

55

37.94

EUR

08:53:52

Euronext Dublin

20220330258305

25

37.93

EUR

08:53:52

Euronext Dublin

20220330260353

39

37.93

EUR

08:53:52

Euronext Dublin

20220330260609

114

37.88

EUR

08:54:57

Euronext Dublin

20220330261377

5

37.88

EUR

08:54:57

Euronext Dublin

20220330261633

157

37.87

EUR

08:54:59

Euronext Dublin

20220330262145

503

37.93

EUR

08:57:48

Euronext Dublin

20220330268289

123

37.93

EUR

08:57:48

Euronext Dublin

20220330268801

52

37.92

EUR

08:57:50

Euronext Dublin

20220330269569

110

37.91

EUR

08:58:28

Euronext Dublin

20220330271873

55

37.9

EUR

08:58:40

Euronext Dublin

20220330272897

48

37.92

EUR

08:59:16

Euronext Dublin

20220330274689

108

37.91

EUR

08:59:16

Euronext Dublin

20220330275457

48

37.92

EUR

08:59:57

Euronext Dublin

20220330275713

213

37.91

EUR

09:00:03

Euronext Dublin

20220330277761

117

37.91

EUR

09:00:49

Euronext Dublin

20220330280321

108

37.91

EUR

09:00:49

Euronext Dublin

20220330280577

159

37.91

EUR

09:00:49

Euronext Dublin

20220330281345

192

37.9

EUR

09:01:30

Euronext Dublin

20220330282369

101

37.9

EUR

09:01:30

Euronext Dublin

20220330282881

46

37.9

EUR

09:01:30

Euronext Dublin

20220330283137

12

37.9

EUR

09:01:30

Euronext Dublin

20220330283393

135

37.84

EUR

09:01:55

Euronext Dublin

20220330285185

56

37.84

EUR

09:01:55

Euronext Dublin

20220330285953

208

37.79

EUR

09:02:20

Euronext Dublin

20220330286465

36

37.8

EUR

09:02:48

Euronext Dublin

20220330287489

85

37.81

EUR

09:03:37

Euronext Dublin

20220330290049

14

37.81

EUR

09:03:37

Euronext Dublin

20220330290305

150

37.81

EUR

09:03:37

Euronext Dublin

20220330290561

16

37.81

EUR

09:03:37

Euronext Dublin

20220330290817

44

37.81

EUR

09:03:37

Euronext Dublin

20220330291073

49

37.81

EUR

09:03:37

Euronext Dublin

20220330291329

50

37.81

EUR

09:03:37

Euronext Dublin

20220330291585

60

37.81

EUR

09:03:37

Euronext Dublin

20220330291841

142

37.84

EUR

09:05:03

Euronext Dublin

20220330295425

52

37.84

EUR

09:05:03

Euronext Dublin

20220330295681

226

37.84

EUR

09:05:03

Euronext Dublin

20220330295937

226

37.84

EUR

09:05:03

Euronext Dublin

20220330296193

216

37.84

EUR

09:05:39

Euronext Dublin

20220330297985

107

37.86

EUR

09:06:08

Euronext Dublin

20220330299777

60

37.86

EUR

09:06:08

Euronext Dublin

20220330301313

52

37.85

EUR

09:06:18

Euronext Dublin

20220330302593

54

37.84

EUR

09:06:32

Euronext Dublin

20220330307713

40

37.8

EUR

09:06:55

Euronext Dublin

20220330312833

109

37.8

EUR

09:06:55

Euronext Dublin

20220330314625

158

37.74

EUR

09:07:59

Euronext Dublin

20220330316673

77

37.74

EUR

09:08:50

Euronext Dublin

20220330317953

170

37.74

EUR

09:08:50

Euronext Dublin

20220330318977

62

37.74

EUR

09:08:50

Euronext Dublin

20220330319233

125

37.74

EUR

09:08:51

Euronext Dublin

20220330319489

54

37.73

EUR

09:08:57

Euronext Dublin

20220330320513

96

37.69

EUR

09:09:15

Euronext Dublin

20220330320769

127

37.7

EUR

09:10:08

Euronext Dublin

20220330323329

167

37.7

EUR

09:10:08

Euronext Dublin

20220330323841

102

37.69

EUR

09:10:23

Euronext Dublin

20220330324865

21

37.67

EUR

09:11:32

Euronext Dublin

20220330328705

194

37.67

EUR

09:11:32

Euronext Dublin

20220330328961

111

37.68

EUR

09:11:33

Euronext Dublin

20220330329473

95

37.63

EUR

09:11:46

Euronext Dublin

20220330330497

57

37.63

EUR

09:11:48

Euronext Dublin

20220330330753

39

37.63

EUR

09:11:48

Euronext Dublin

20220330331009

150

37.62

EUR

09:12:08

Euronext Dublin

20220330331777

2

37.62

EUR

09:12:08

Euronext Dublin

20220330332033

105

37.59

EUR

09:12:41

Euronext Dublin

20220330335873

37

37.69

EUR

09:14:26

Euronext Dublin

20220330338433

382

37.7

EUR

09:14:41

Euronext Dublin

20220330339201

63

37.7

EUR

09:14:41

Euronext Dublin

20220330340993

304

37.7

EUR

09:14:52

Euronext Dublin

20220330341249

57

37.7

EUR

09:14:52

Euronext Dublin

20220330342273

18

37.7

EUR

09:14:52

Euronext Dublin

20220330342529

53

37.69

EUR

09:15:02

Euronext Dublin

20220330343297

108

37.73

EUR

09:16:30

Euronext Dublin

20220330346625

90

37.73

EUR

09:16:30

Euronext Dublin

20220330346881

99

37.73

EUR

09:16:30

Euronext Dublin

20220330347137

388

37.72

EUR

09:18:23

Euronext Dublin

20220330352257

145

37.72

EUR

09:18:23

Euronext Dublin

20220330352769

26

37.72

EUR

09:18:23

Euronext Dublin

20220330353025

23

37.72

EUR

09:18:23

Euronext Dublin

20220330353281

338

37.76

EUR

09:20:00

Euronext Dublin

20220330356865

286

37.77

EUR

09:20:32

Euronext Dublin

20220330359169

144

37.78

EUR

09:20:32

Euronext Dublin

20220330360961

188

37.81

EUR

09:21:55

Euronext Dublin

20220330365057

105

37.81

EUR

09:21:56

Euronext Dublin

20220330369665

55

37.8

EUR

09:22:09

Euronext Dublin

20220330371457

99

37.77

EUR

09:22:46

Euronext Dublin

20220330372993

413

37.76

EUR

09:25:17

Euronext Dublin

20220330379137

144

37.76

EUR

09:25:17

Euronext Dublin

20220330379905

1

37.75

EUR

09:26:06

Euronext Dublin

20220330381185

104

37.75

EUR

09:26:06

Euronext Dublin

20220330381441

54

37.75

EUR

09:26:06

Euronext Dublin

20220330382721

23

37.76

EUR

09:28:28

Euronext Dublin

20220330388097

144

37.76

EUR

09:28:28

Euronext Dublin

20220330388865

47

37.76

EUR

09:28:28

Euronext Dublin

20220330389121

34

37.76

EUR

09:28:28

Euronext Dublin

20220330389377

65

37.76

EUR

09:28:57

Euronext Dublin

20220330390145

163

37.75

EUR

09:29:40

Euronext Dublin

20220330390913

156

37.75

EUR

09:31:16

Euronext Dublin

20220330391937

149

37.75

EUR

09:31:16

Euronext Dublin

20220330392193

45

37.75

EUR

09:31:16

Euronext Dublin

20220330392449

104

37.75

EUR

09:31:16

Euronext Dublin

20220330392705

55

37.74

EUR

09:31:23

Euronext Dublin

20220330393729

55

37.74

EUR

09:31:36

Euronext Dublin

20220330393985

55

37.73

EUR

09:31:58

Euronext Dublin

20220330394497

310

37.79

EUR

09:35:20

Euronext Dublin

20220330404481

75

37.79

EUR

09:35:22

Euronext Dublin

20220330406017

97

37.79

EUR

09:35:22

Euronext Dublin

20220330408833

97

37.78

EUR

09:35:22

Euronext Dublin

20220330409089

53

37.78

EUR

09:35:22

Euronext Dublin

20220330409345

44

37.78

EUR

09:35:22

Euronext Dublin

20220330409601

67

37.74

EUR

09:36:47

Euronext Dublin

20220330413953

53

37.74

EUR

09:36:47

Euronext Dublin

20220330414209

99

37.72

EUR

09:37:09

Euronext Dublin

20220330414977

213

37.72

EUR

09:38:06

Euronext Dublin

20220330417281

137

37.71

EUR

09:38:31

Euronext Dublin

20220330417793

100

37.71

EUR

09:38:31

Euronext Dublin

20220330419073

159

37.71

EUR

09:39:02

Euronext Dublin

20220330420353

203

37.69

EUR

09:40:04

Euronext Dublin

20220330421121

71

37.7

EUR

09:40:04

Euronext Dublin

20220330421633

71

37.7

EUR

09:40:04

Euronext Dublin

20220330421889

151

37.68

EUR

09:40:58

Euronext Dublin

20220330423425

57

37.67

EUR

09:41:11

Euronext Dublin

20220330424193

107

37.65

EUR

09:41:27

Euronext Dublin

20220330425985

106

37.63

EUR

09:41:56

Euronext Dublin

20220330427521

19

37.64

EUR

09:42:10

Euronext Dublin

20220330428289

157

37.63

EUR

09:42:48

Euronext Dublin

20220330429313

44

37.63

EUR

09:42:48

Euronext Dublin

20220330429569

47

37.63

EUR

09:43:08

Euronext Dublin

20220330430081

201

37.64

EUR

09:43:26

Euronext Dublin

20220330431361

5

37.64

EUR

09:43:26

Euronext Dublin

20220330431617

105

37.68

EUR

09:44:07

Euronext Dublin

20220330433409

105

37.68

EUR

09:44:07

Euronext Dublin

20220330433665

106

37.7

EUR

09:45:12

Euronext Dublin

20220330434689

38

37.7

EUR

09:45:12

Euronext Dublin

20220330434945

209

37.7

EUR

09:45:12

Euronext Dublin

20220330435969

5

37.7

EUR

09:45:12

Euronext Dublin

20220330436225

18

37.69

EUR

09:46:15

Euronext Dublin

20220330438529

100

37.69

EUR

09:46:15

Euronext Dublin

20220330438785

164

37.69

EUR

09:46:15

Euronext Dublin

20220330440577

78

37.68

EUR

09:47:05

Euronext Dublin

20220330441857

98

37.7

EUR

09:48:29

Euronext Dublin

20220330443905

112

37.7

EUR

09:48:29

Euronext Dublin

20220330444161

112

37.7

EUR

09:48:29

Euronext Dublin

20220330444417

46

37.7

EUR

09:48:29

Euronext Dublin

20220330444673

159

37.69

EUR

09:48:58

Euronext Dublin

20220330445441

160

37.69

EUR

09:48:58

Euronext Dublin

20220330445953

65

37.69

EUR

09:48:58

Euronext Dublin

20220330446209

54

37.66

EUR

09:49:17

Euronext Dublin

20220330446977

90

37.65

EUR

09:49:40

Euronext Dublin

20220330447489

55

37.65

EUR

09:49:40

Euronext Dublin

20220330447745

150

37.67

EUR

09:50:34

Euronext Dublin

20220330450305

17

37.67

EUR

09:50:34

Euronext Dublin

20220330450561

101

37.67

EUR

09:51:12

Euronext Dublin

20220330454401

22

37.67

EUR

09:51:21

Euronext Dublin

20220330455169

153

37.69

EUR

09:52:23

Euronext Dublin

20220330457729

73

37.69

EUR

09:52:23

Euronext Dublin

20220330458753

4

37.71

EUR

09:53:51

Euronext Dublin

20220330462849

76

37.71

EUR

09:53:51

Euronext Dublin

20220330463105

107

37.71

EUR

09:53:51

Euronext Dublin

20220330463361

42

37.71

EUR

09:53:51

Euronext Dublin

20220330463617

75

37.7

EUR

09:54:12

Euronext Dublin

20220330464385

55

37.7

EUR

09:54:12

Euronext Dublin

20220330465409

119

37.68

EUR

09:55:46

Euronext Dublin

20220330468225

110

37.68

EUR

09:55:46

Euronext Dublin

20220330468481

26

37.67

EUR

09:55:47

Euronext Dublin

20220330470017

148

37.68

EUR

09:56:12

Euronext Dublin

20220330474369

66

37.68

EUR

09:56:46

Euronext Dublin

20220330477185

54

37.68

EUR

09:56:46

Euronext Dublin

20220330477441

300

37.73

EUR

09:59:25

Euronext Dublin

20220330485377

209

37.73

EUR

09:59:26

Euronext Dublin

20220330485633

53

37.72

EUR

09:59:47

Euronext Dublin

20220330486401

53

37.72

EUR

09:59:59

Euronext Dublin

20220330487169

106

37.72

EUR

10:00:48

Euronext Dublin

20220330488705

56

37.72

EUR

10:00:48

Euronext Dublin

20220330488961

64

37.71

EUR

10:00:50

Euronext Dublin

20220330489473

98

37.72

EUR

10:01:26

Euronext Dublin

20220330490241

57

37.72

EUR

10:01:26

Euronext Dublin

20220330490753

192

37.73

EUR

10:02:24

Euronext Dublin

20220330493057

98

37.72

EUR

10:02:39

Euronext Dublin

20220330493569

98

37.73

EUR

10:04:27

Euronext Dublin

20220330495873

88

37.73

EUR

10:04:27

Euronext Dublin

20220330496129

204

37.73

EUR

10:04:33

Euronext Dublin

20220330497665

37

37.73

EUR

10:04:33

Euronext Dublin

20220330497921

194

37.75

EUR

10:05:49

Euronext Dublin

20220330502017

128

37.75

EUR

10:05:49

Euronext Dublin

20220330502273

53

37.74

EUR

10:06:09

Euronext Dublin

20220330504321

137

37.74

EUR

10:07:02

Euronext Dublin

20220330507137

48

37.7

EUR

10:10:00

Euronext Dublin

20220330514561

84

37.7

EUR

10:10:35

Euronext Dublin

20220330515073

258

37.69

EUR

10:10:48

Euronext Dublin

20220330515585

36

37.7

EUR

10:10:48

Euronext Dublin

20220330515841

5

37.7

EUR

10:10:48

Euronext Dublin

20220330516097

51

37.69

EUR

10:10:58

Euronext Dublin

20220330516353

35

37.69

EUR

10:10:58

Euronext Dublin

20220330516609

21

37.69

EUR

10:10:59

Euronext Dublin

20220330516865

83

37.68

EUR

10:11:28

Euronext Dublin

20220330518145

128

37.68

EUR

10:11:28

Euronext Dublin

20220330518401

140

37.68

EUR

10:11:28

Euronext Dublin

20220330518913

276

37.7

EUR

10:12:32

Euronext Dublin

20220330522497

54

37.7

EUR

10:12:32

Euronext Dublin

20220330525057

248

37.68

EUR

10:13:31

Euronext Dublin

20220330526849

103

37.67

EUR

10:13:53

Euronext Dublin

20220330528129

51

37.68

EUR

10:14:20

Euronext Dublin

20220330528897

1

37.68

EUR

10:14:39

Euronext Dublin

20220330529153

175

37.68

EUR

10:15:58

Euronext Dublin

20220330533761

160

37.68

EUR

10:15:58

Euronext Dublin

20220330534529

34

37.68

EUR

10:15:58

Euronext Dublin

20220330534785

50

37.7

EUR

10:16:39

Euronext Dublin

20220330537601

323

37.7

EUR

10:16:39

Euronext Dublin

20220330537857

97

37.69

EUR

10:19:28

Euronext Dublin

20220330548097

196

37.7

EUR

10:23:36

Euronext Dublin

20220330559105

181

37.7

EUR

10:24:00

Euronext Dublin

20220330560385

309

37.7

EUR

10:24:00

Euronext Dublin

20220330561153

86

37.7

EUR

10:24:00

Euronext Dublin

20220330561409

33

37.7

EUR

10:24:38

Euronext Dublin

20220330562689

29

37.7

EUR

10:24:48

Euronext Dublin

20220330562945

34

37.71

EUR

10:25:04

Euronext Dublin

20220330563457

8

37.71

EUR

10:25:05

Euronext Dublin

20220330563713

56

37.7

EUR

10:25:22

Euronext Dublin

20220330564737

87

37.69

EUR

10:26:25

Euronext Dublin

20220330567297

124

37.69

EUR

10:26:29

Euronext Dublin

20220330569601

22

37.69

EUR

10:26:29

Euronext Dublin

20220330569857

174

37.68

EUR

10:27:35

Euronext Dublin

20220330573697

259

37.67

EUR

10:28:05

Euronext Dublin

20220330574209

213

37.65

EUR

10:28:56

Euronext Dublin

20220330575233

158

37.64

EUR

10:30:11

Euronext Dublin

20220330577025

130

37.64

EUR

10:30:11

Euronext Dublin

20220330578305

56

37.61

EUR

10:30:18

Euronext Dublin

20220330580097

108

37.63

EUR

10:30:48

Euronext Dublin

20220330582145

123

37.63

EUR

10:31:15

Euronext Dublin

20220330583937

67

37.63

EUR

10:31:15

Euronext Dublin

20220330584193

179

37.65

EUR

10:32:46

Euronext Dublin

20220330587265

144

37.65

EUR

10:32:46

Euronext Dublin

20220330588033

88

37.65

EUR

10:32:46

Euronext Dublin

20220330588289

56

37.65

EUR

10:32:46

Euronext Dublin

20220330588545

56

37.63

EUR

10:33:01

Euronext Dublin

20220330589057

66

37.61

EUR

10:33:21

Euronext Dublin

20220330589825

58

37.61

EUR

10:33:21

Euronext Dublin

20220330590081

21

37.55

EUR

10:35:25

Euronext Dublin

20220330596225

235

37.55

EUR

10:35:25

Euronext Dublin

20220330596481

181

37.55

EUR

10:35:25

Euronext Dublin

20220330599297

98

37.55

EUR

10:35:47

Euronext Dublin

20220330601345

58

37.55

EUR

10:36:17

Euronext Dublin

20220330603649

53

37.55

EUR

10:36:17

Euronext Dublin

20220330604673

54

37.54

EUR

10:36:44

Euronext Dublin

20220330609793

198

37.54

EUR

10:37:57

Euronext Dublin

20220330614913

13

37.54

EUR

10:37:57

Euronext Dublin

20220330615169

53

37.54

EUR

10:37:57

Euronext Dublin

20220330615425

33

37.54

EUR

10:38:00

Euronext Dublin

20220330615681

140

37.55

EUR

10:38:46

Euronext Dublin

20220330619009

80

37.55

EUR

10:38:47

Euronext Dublin

20220330623617

208

37.55

EUR

10:38:49

Euronext Dublin

20220330624641

58

37.56

EUR

10:39:38

Euronext Dublin

20220330629505

238

37.55

EUR

10:40:39

Euronext Dublin

20220330631297

40

37.56

EUR

10:41:43

Euronext Dublin

20220330633089

37

37.56

EUR

10:41:43

Euronext Dublin

20220330633345

126

37.56

EUR

10:41:43

Euronext Dublin

20220330633601

226

37.56

EUR

10:42:53

Euronext Dublin

20220330636417

153

37.55

EUR

10:42:53

Euronext Dublin

20220330639745

158

37.56

EUR

10:43:42

Euronext Dublin

20220330642049

57

37.56

EUR

10:43:42

Euronext Dublin

20220330646401

116

37.55

EUR

10:43:48

Euronext Dublin

20220330647169

241

37.55

EUR

10:43:53

Euronext Dublin

20220330647425

55

37.51

EUR

10:45:24

Euronext Dublin

20220330654849

90

37.53

EUR

10:45:56

Euronext Dublin

20220330660481

202

37.54

EUR

10:47:22

Euronext Dublin

20220330664833

41

37.55

EUR

10:47:51

Euronext Dublin

20220330668673

5

37.55

EUR

10:47:51

Euronext Dublin

20220330668929

57

37.55

EUR

10:47:57

Euronext Dublin

20220330669697

87

37.55

EUR

10:47:58

Euronext Dublin

20220330669953

50

37.55

EUR

10:48:17

Euronext Dublin

20220330670721

45

37.55

EUR

10:48:26

Euronext Dublin

20220330672001

179

37.55

EUR

10:48:29

Euronext Dublin

20220330672769

32

37.55

EUR

10:49:00

Euronext Dublin

20220330673793

14

37.55

EUR

10:49:00

Euronext Dublin

20220330674049

1

37.56

EUR

10:49:36

Euronext Dublin

20220330683521

196

37.59

EUR

10:50:55

Euronext Dublin

20220330687105

61

37.58

EUR

10:51:10

Euronext Dublin

20220330688385

10

37.58

EUR

10:51:10

Euronext Dublin

20220330688641

34

37.59

EUR

10:51:10

Euronext Dublin

20220330689409

7

37.59

EUR

10:51:10

Euronext Dublin

20220330689665

65

37.59

EUR

10:53:26

Euronext Dublin

20220330692993

40

37.59

EUR

10:53:26

Euronext Dublin

20220330693249

49

37.59

EUR

10:53:26

Euronext Dublin

20220330693505

66

37.59

EUR

10:53:26

Euronext Dublin

20220330693761

42

37.59

EUR

10:53:35

Euronext Dublin

20220330694017

1

37.59

EUR

10:53:36

Euronext Dublin

20220330694273

5

37.59

EUR

10:53:36

Euronext Dublin

20220330694529

48

37.59

EUR

10:53:45

Euronext Dublin

20220330695041

18

37.59

EUR

10:53:45

Euronext Dublin

20220330695297

40

37.59

EUR

10:53:45

Euronext Dublin

20220330695553

230

37.58

EUR

10:54:58

Euronext Dublin

20220330696833

5

37.58

EUR

10:54:58

Euronext Dublin

20220330697089

175

37.58

EUR

10:54:58

Euronext Dublin

20220330698881

27

37.58

EUR

10:55:55

Euronext Dublin

20220330702977

210

37.57

EUR

10:56:52

Euronext Dublin

20220330704769

236

37.56

EUR

10:57:02

Euronext Dublin

20220330707329

6

37.56

EUR

10:58:08

Euronext Dublin

20220330710657

42

37.56

EUR

10:58:08

Euronext Dublin

20220330710913

199

37.57

EUR

10:58:57

Euronext Dublin

20220330711937

150

37.57

EUR

10:58:57

Euronext Dublin

20220330713217

86

37.57

EUR

10:58:57

Euronext Dublin

20220330713473

55

37.56

EUR

10:59:07

Euronext Dublin

20220330713985

191

37.58

EUR

11:00:02

Euronext Dublin

20220330717825

59

37.58

EUR

11:00:02

Euronext Dublin

20220330718593

139

37.48

EUR

11:01:13

Euronext Dublin

20220330761345

102

37.48

EUR

11:02:00

Euronext Dublin

20220330763905

1

37.49

EUR

11:03:23

Euronext Dublin

20220330769793

156

37.48

EUR

11:03:38

Euronext Dublin

20220330772609

43

37.5

EUR

11:04:02

Euronext Dublin

20220330773889

105

37.5

EUR

11:05:17

Euronext Dublin

20220330776961

88

37.5

EUR

11:05:17

Euronext Dublin

20220330777217

49

37.5

EUR

11:05:17

Euronext Dublin

20220330780289

92

37.5

EUR

11:05:17

Euronext Dublin

20220330780545

54

37.49

EUR

11:05:33

Euronext Dublin

20220330782337

102

37.45

EUR

11:06:36

Euronext Dublin

20220330788481

183

37.42

EUR

11:06:48

Euronext Dublin

20220330789505

12

37.42

EUR

11:06:48

Euronext Dublin

20220330789761

115

37.42

EUR

11:07:27

Euronext Dublin

20220330793089

54

37.41

EUR

11:07:51

Euronext Dublin

20220330794369

66

37.41

EUR

11:07:51

Euronext Dublin

20220330795137

58

37.37

EUR

11:08:23

Euronext Dublin

20220330797441

71

37.37

EUR

11:08:23

Euronext Dublin

20220330798209

115

37.38

EUR

11:09:21

Euronext Dublin

20220330805121

98

37.38

EUR

11:09:21

Euronext Dublin

20220330805377

144

37.35

EUR

11:10:14

Euronext Dublin

20220330808449

27

37.35

EUR

11:10:14

Euronext Dublin

20220330808961

134

37.36

EUR

11:11:00

Euronext Dublin

20220330811009

73

37.36

EUR

11:11:00

Euronext Dublin

20220330811521

74

37.39

EUR

11:11:41

Euronext Dublin

20220330814337

49

37.39

EUR

11:11:41

Euronext Dublin

20220330814593

29

37.39

EUR

11:11:41

Euronext Dublin

20220330814849

129

37.44

EUR

11:12:17

Euronext Dublin

20220330819201

56

37.42

EUR

11:12:41

Euronext Dublin

20220330820993

92

37.4

EUR

11:13:14

Euronext Dublin

20220330822017

161

37.43

EUR

11:14:21

Euronext Dublin

20220330824321

83

37.42

EUR

11:14:21

Euronext Dublin

20220330825345

87

37.43

EUR

11:15:31

Euronext Dublin

20220330827905

96

37.43

EUR

11:15:31

Euronext Dublin

20220330828161

53

37.41

EUR

11:16:01

Euronext Dublin

20220330828673

55

37.4

EUR

11:16:11

Euronext Dublin

20220330829441

53

37.38

EUR

11:16:42

Euronext Dublin

20220330829697

34

37.36

EUR

11:16:57

Euronext Dublin

20220330830465

19

37.36

EUR

11:16:57

Euronext Dublin

20220330830721

106

37.4

EUR

11:17:34

Euronext Dublin

20220330834049

178

37.38

EUR

11:19:01

Euronext Dublin

20220330836865

39

37.38

EUR

11:19:01

Euronext Dublin

20220330837377

28

37.38

EUR

11:19:01

Euronext Dublin

20220330837633

178

37.38

EUR

11:20:39

Euronext Dublin

20220330845825

91

37.38

EUR

11:20:39

Euronext Dublin

20220330846593

147

37.38

EUR

11:21:56

Euronext Dublin

20220330849921

73

37.38

EUR

11:21:56

Euronext Dublin

20220330850433

96

37.36

EUR

11:22:53

Euronext Dublin

20220330854017

58

37.36

EUR

11:22:53

Euronext Dublin

20220330854273

223

37.36

EUR

11:24:30

Euronext Dublin

20220330861185

108

37.35

EUR

11:26:02

Euronext Dublin

20220330861953

150

37.35

EUR

11:26:02

Euronext Dublin

20220330862977

44

37.35

EUR

11:26:02

Euronext Dublin

20220330863233

145

37.35

EUR

11:27:05

Euronext Dublin

20220330870401

56

37.35

EUR

11:27:05

Euronext Dublin

20220330870913

120

37.31

EUR

11:27:46

Euronext Dublin

20220330873729

2

37.3

EUR

11:27:56

Euronext Dublin

20220330875009

53

37.3

EUR

11:27:56

Euronext Dublin

20220330875265

110

37.29

EUR

11:28:49

Euronext Dublin

20220330879361

32

37.28

EUR

11:29:14

Euronext Dublin

20220330880129

3

37.3

EUR

11:32:06

Euronext Dublin

20220330892673

29

37.3

EUR

11:32:54

Euronext Dublin

20220330893697

10

37.32

EUR

11:33:02

Euronext Dublin

20220330896001

27

37.32

EUR

11:33:22

Euronext Dublin

20220330896257

576

37.32

EUR

11:33:22

Euronext Dublin

20220330896513

54

37.32

EUR

11:33:22

Euronext Dublin

20220330896769

20

37.32

EUR

11:33:22

Euronext Dublin

20220330897537

657

37.32

EUR

11:33:22

Euronext Dublin

20220330897793

86

37.32

EUR

11:33:22

Euronext Dublin

20220330898049

167

37.32

EUR

11:33:22

Euronext Dublin

20220330898305

74

37.32

EUR

11:33:22

Euronext Dublin

20220330898561

140

37.32

EUR

11:33:22

Euronext Dublin

20220330898817

140

37.32

EUR

11:33:22

Euronext Dublin

20220330899073

73

37.32

EUR

11:33:22

Euronext Dublin

20220330899329

63

37.32

EUR

11:33:22

Euronext Dublin

20220330899585

513

37.32

EUR

11:33:22

Euronext Dublin

20220330899841

150

37.32

EUR

11:33:22

Euronext Dublin

20220330900097

224

37.32

EUR

11:33:22

Euronext Dublin

20220330900353

283

37.32

EUR

11:33:22

Euronext Dublin

20220330900609

657

37.32

EUR

11:33:23

Euronext Dublin

20220330900865

96

37.32

EUR

11:33:23

Euronext Dublin

20220330901121

103

37.33

EUR

11:34:06

Euronext Dublin

20220330908289

104

37.33

EUR

11:34:34

Euronext Dublin

20220330909825

1

37.35

EUR

11:35:13

Euronext Dublin

20220330911617

148

37.34

EUR

11:35:47

Euronext Dublin

20220330912385

150

37.34

EUR

11:35:47

Euronext Dublin

20220330913409

48

37.34

EUR

11:35:47

Euronext Dublin

20220330913665

25

37.34

EUR

11:35:47

Euronext Dublin

20220330913921

22

37.35

EUR

11:37:35

Euronext Dublin

20220330919553

171

37.37

EUR

11:39:38

Euronext Dublin

20220330924161

53

37.37

EUR

11:39:39

Euronext Dublin

20220330924417

74

37.37

EUR

11:39:39

Euronext Dublin

20220330924673

2

37.37

EUR

11:39:39

Euronext Dublin

20220330924929

51

37.37

EUR

11:39:39

Euronext Dublin

20220330925185

274

37.37

EUR

11:39:58

Euronext Dublin

20220330926465

419

37.39

EUR

11:41:30

Euronext Dublin

20220330935169

150

37.39

EUR

11:41:30

Euronext Dublin

20220330935425

121

37.39

EUR

11:41:30

Euronext Dublin

20220330935681

185

37.39

EUR

11:41:30

Euronext Dublin

20220330935937

193

37.39

EUR

11:42:38

Euronext Dublin

20220330936705

70

37.39

EUR

11:42:38

Euronext Dublin

20220330937473

41

37.39

EUR

11:43:32

Euronext Dublin

20220330943873

17

37.39

EUR

11:43:32

Euronext Dublin

20220330944129

124

37.39

EUR

11:43:32

Euronext Dublin

20220330944385

86

37.38

EUR

11:44:05

Euronext Dublin

20220330945153

16

37.38

EUR

11:44:05

Euronext Dublin

20220330945409

74

37.38

EUR

11:45:12

Euronext Dublin

20220330947457

190

37.38

EUR

11:46:17

Euronext Dublin

20220330953857

62

37.38

EUR

11:46:17

Euronext Dublin

20220330954369

88

37.38

EUR

11:46:17

Euronext Dublin

20220330954625

13

37.37

EUR

11:46:41

Euronext Dublin

20220330955137

41

37.37

EUR

11:46:41

Euronext Dublin

20220330955393

1

37.44

EUR

11:50:25

Euronext Dublin

20220330976641

53

37.43

EUR

11:50:37

Euronext Dublin

20220330978433

74

37.42

EUR

11:51:41

Euronext Dublin

20220330979713

81

37.42

EUR

11:51:41

Euronext Dublin

20220330979969

46

37.42

EUR

11:51:41

Euronext Dublin

20220330980225

61

37.42

EUR

11:51:41

Euronext Dublin

20220330980481

35

37.44

EUR

11:53:20

Euronext Dublin

20220330983297

11

37.44

EUR

11:53:20

Euronext Dublin

20220330983553

290

37.43

EUR

11:53:24

Euronext Dublin

20220330984833

69

37.43

EUR

11:53:24

Euronext Dublin

20220330985089

90

37.41

EUR

11:53:59

Euronext Dublin

20220330986113

18

37.41

EUR

11:53:59

Euronext Dublin

20220330986369

108

37.4

EUR

11:54:19

Euronext Dublin

20220330987905

194

37.41

EUR

11:56:24

Euronext Dublin

20220330995073

60

37.41

EUR

11:56:24

Euronext Dublin

20220330995585

44

37.41

EUR

11:56:24

Euronext Dublin

20220330995841

98

37.4

EUR

11:56:44

Euronext Dublin

20220330996353

71

37.4

EUR

11:56:44

Euronext Dublin

20220330996609

179

37.4

EUR

11:59:39

Euronext Dublin

202203301002497

56

37.4

EUR

11:59:39

Euronext Dublin

202203301003009

44

37.4

EUR

11:59:39

Euronext Dublin

202203301003265

268

37.39

EUR

12:00:11

Euronext Dublin

202203301004545

53

37.38

EUR

12:00:18

Euronext Dublin

202203301005569

63

37.37

EUR

12:01:09

Euronext Dublin

202203301008897

67

37.37

EUR

12:01:09

Euronext Dublin

202203301009153

102

37.41

EUR

12:02:37

Euronext Dublin

202203301014017

117

37.41

EUR

12:02:37

Euronext Dublin

202203301014273

142

37.41

EUR

12:03:38

Euronext Dublin

202203301016065

124

37.39

EUR

12:05:02

Euronext Dublin

202203301021441

175

37.37

EUR

12:05:38

Euronext Dublin

202203301023745

54

37.36

EUR

12:06:09

Euronext Dublin

202203301024769

54

37.36

EUR

12:06:25

Euronext Dublin

202203301025537

142

37.34

EUR

12:07:53

Euronext Dublin

202203301028609

133

37.34

EUR

12:07:53

Euronext Dublin

202203301029633

108

37.33

EUR

12:09:00

Euronext Dublin

202203301031937

73

37.33

EUR

12:09:00

Euronext Dublin

202203301032449

108

37.33

EUR

12:10:04

Euronext Dublin

202203301036801

59

37.33

EUR

12:10:04

Euronext Dublin

202203301038081

112

37.31

EUR

12:11:26

Euronext Dublin

202203301038849

73

37.31

EUR

12:11:26

Euronext Dublin

202203301039105

55

37.3

EUR

12:11:30

Euronext Dublin

202203301040129

126

37.32

EUR

12:12:51

Euronext Dublin

202203301048065

78

37.32

EUR

12:12:51

Euronext Dublin

202203301048577

192

37.32

EUR

12:14:57

Euronext Dublin

202203301051649

49

37.32

EUR

12:14:57

Euronext Dublin

202203301051905

92

37.32

EUR

12:14:57

Euronext Dublin

202203301052161

112

37.32

EUR

12:15:38

Euronext Dublin

202203301057793

65

37.27

EUR

12:16:30

Euronext Dublin

202203301063425

102

37.26

EUR

12:18:06

Euronext Dublin

202203301065985

127

37.25

EUR

12:18:08

Euronext Dublin

202203301066753

53

37.21

EUR

12:18:50

Euronext Dublin

202203301069057

53

37.2

EUR

12:19:07

Euronext Dublin

202203301073409

39

37.25

EUR

12:20:15

Euronext Dublin

202203301077505

4

37.25

EUR

12:20:15

Euronext Dublin

202203301077761

18

37.25

EUR

12:20:16

Euronext Dublin

202203301078017

1

37.28

EUR

12:20:55

Euronext Dublin

202203301079041

15

37.29

EUR

12:21:23

Euronext Dublin

202203301081089

27

37.29

EUR

12:21:23

Euronext Dublin

202203301081345

117

37.38

EUR

12:26:59

Euronext Dublin

202203301099777

63

37.38

EUR

12:26:59

Euronext Dublin

202203301100033

93

37.35

EUR

12:27:44

Euronext Dublin

202203301102081

64

37.35

EUR

12:27:44

Euronext Dublin

202203301102849

1

37.34

EUR

12:28:03

Euronext Dublin

202203301104385

3

37.36

EUR

12:28:21

Euronext Dublin

202203301105665

30

37.36

EUR

12:28:21

Euronext Dublin

202203301105921

98

37.35

EUR

12:28:55

Euronext Dublin

202203301108481

83

37.35

EUR

12:29:04

Euronext Dublin

202203301109249

81

37.35

EUR

12:29:04

Euronext Dublin

202203301109505

145

37.34

EUR

12:30:14

Euronext Dublin

202203301111041

101

37.34

EUR

12:30:14

Euronext Dublin

202203301111297

160

37.33

EUR

12:31:34

Euronext Dublin

202203301113601

219

37.35

EUR

12:32:29

Euronext Dublin

202203301119489

92

37.35

EUR

12:32:29

Euronext Dublin

202203301120769

196

37.35

EUR

12:33:23

Euronext Dublin

202203301121793

82

37.35

EUR

12:33:58

Euronext Dublin

202203301124353

2

37.35

EUR

12:33:58

Euronext Dublin

202203301124609

69

37.35

EUR

12:33:58

Euronext Dublin

202203301124865

216

37.36

EUR

12:36:43

Euronext Dublin

202203301133825

12

37.36

EUR

12:36:43

Euronext Dublin

202203301134081

196

37.36

EUR

12:36:43

Euronext Dublin

202203301134337

107

37.36

EUR

12:37:45

Euronext Dublin

202203301139713

71

37.36

EUR

12:37:45

Euronext Dublin

202203301140737

107

37.37

EUR

12:38:30

Euronext Dublin

202203301143297

83

37.39

EUR

12:39:01

Euronext Dublin

202203301146881

53

37.38

EUR

12:39:24

Euronext Dublin

202203301158913

105

37.37

EUR

12:40:13

Euronext Dublin

202203301165825

54

37.37

EUR

12:40:30

Euronext Dublin

202203301169153

102

37.36

EUR

12:41:24

Euronext Dublin

202203301171201

166

37.37

EUR

12:43:13

Euronext Dublin

202203301175041

150

37.37

EUR

12:43:13

Euronext Dublin

202203301175553

9

37.37

EUR

12:43:13

Euronext Dublin

202203301175809

29

37.37

EUR

12:44:05

Euronext Dublin

202203301178113

1

37.37

EUR

12:44:10

Euronext Dublin

202203301178369

55

37.36

EUR

12:44:16

Euronext Dublin

202203301179393

53

37.34

EUR

12:44:37

Euronext Dublin

202203301180161

40

37.33

EUR

12:44:39

Euronext Dublin

202203301188353

181

37.32

EUR

12:45:39

Euronext Dublin

202203301195009

94

37.32

EUR

12:45:39

Euronext Dublin

202203301195265

88

37.3

EUR

12:46:10

Euronext Dublin

202203301196545

115

37.3

EUR

12:47:07

Euronext Dublin

202203301200129

49

37.3

EUR

12:47:45

Euronext Dublin

202203301202945

1

37.3

EUR

12:47:46

Euronext Dublin

202203301203201

210

37.29

EUR

12:47:48

Euronext Dublin

202203301203969

54

37.28

EUR

12:47:51

Euronext Dublin

202203301205249

110

37.28

EUR

12:47:51

Euronext Dublin

202203301205505

55

37.28

EUR

12:47:59

Euronext Dublin

202203301208577

280

37.29

EUR

12:50:04

Euronext Dublin

202203301211905

129

37.28

EUR

12:50:40

Euronext Dublin

202203301216769

88

37.28

EUR

12:50:40

Euronext Dublin

202203301217025

90

37.28

EUR

12:50:40

Euronext Dublin

202203301217281

225

37.29

EUR

12:52:01

Euronext Dublin

202203301224449

224

37.29

EUR

12:53:59

Euronext Dublin

202203301228289

58

37.29

EUR

12:53:59

Euronext Dublin

202203301228545

47

37.29

EUR

12:53:59

Euronext Dublin

202203301228801

49

37.29

EUR

12:53:59

Euronext Dublin

202203301229057

159

37.29

EUR

12:53:59

Euronext Dublin

202203301229313

39

37.29

EUR

12:53:59

Euronext Dublin

202203301229569

55

37.29

EUR

12:53:59

Euronext Dublin

202203301229825

2

37.29

EUR

12:53:59

Euronext Dublin

202203301230081

104

37.29

EUR

12:54:51

Euronext Dublin

202203301233409

60

37.29

EUR

12:54:51

Euronext Dublin

202203301233921

95

37.27

EUR

12:55:35

Euronext Dublin

202203301234945

55

37.25

EUR

12:55:55

Euronext Dublin

202203301235713

107

37.24

EUR

12:56:57

Euronext Dublin

202203301242625

75

37.24

EUR

12:57:18

Euronext Dublin

202203301244417

68

37.23

EUR

12:57:25

Euronext Dublin

202203301245185

184

37.24

EUR

12:58:42

Euronext Dublin

202203301246721

61

37.23

EUR

12:59:40

Euronext Dublin

202203301255937

22

37.23

EUR

12:59:40

Euronext Dublin

202203301256193

99

37.23

EUR

12:59:41

Euronext Dublin

202203301256449

207

37.24

EUR

13:02:56

Euronext Dublin

202203301281537

148

37.24

EUR

13:03:19

Euronext Dublin

202203301284865

50

37.24

EUR

13:03:19

Euronext Dublin

202203301285121

150

37.24

EUR

13:03:19

Euronext Dublin

202203301285377

3

37.24

EUR

13:03:19

Euronext Dublin

202203301285633

75

37.24

EUR

13:03:20

Euronext Dublin

202203301286913

188

37.24

EUR

13:04:21

Euronext Dublin

202203301290497

53

37.23

EUR

13:04:44

Euronext Dublin

202203301294593

74

37.25

EUR

13:05:16

Euronext Dublin

202203301297665

308

37.27

EUR

13:07:34

Euronext Dublin

202203301304833

68

37.27

EUR

13:07:34

Euronext Dublin

202203301305857

50

37.27

EUR

13:07:34

Euronext Dublin

202203301306113

31

37.27

EUR

13:07:34

Euronext Dublin

202203301306369

104

37.26

EUR

13:08:24

Euronext Dublin

202203301308929

98

37.25

EUR

13:09:09

Euronext Dublin

202203301309953

227

37.31

EUR

13:11:56

Euronext Dublin

202203301317889

201

37.3

EUR

13:12:00

Euronext Dublin

202203301321985

223

37.3

EUR

13:12:00

Euronext Dublin

202203301322241

166

37.29

EUR

13:12:59

Euronext Dublin

202203301324801

21

37.29

EUR

13:12:59

Euronext Dublin

202203301325057

64

37.29

EUR

13:12:59

Euronext Dublin

202203301325569

56

37.24

EUR

13:13:16

Euronext Dublin

202203301327873

96

37.25

EUR

13:14:12

Euronext Dublin

202203301333249

121

37.25

EUR

13:14:12

Euronext Dublin

202203301333505

56

37.23

EUR

13:14:31

Euronext Dublin

202203301334529

87

37.22

EUR

13:15:16

Euronext Dublin

202203301336833

85

37.22

EUR

13:15:16

Euronext Dublin

202203301337601

54

37.2

EUR

13:16:13

Euronext Dublin

202203301341185

28

37.2

EUR

13:16:13

Euronext Dublin

202203301341441

206

37.22

EUR

13:16:39

Euronext Dublin

202203301344513

88

37.22

EUR

13:16:39

Euronext Dublin

202203301344769

54

37.21

EUR

13:16:47

Euronext Dublin

202203301345281

53

37.21

EUR

13:17:02

Euronext Dublin

202203301345793

106

37.2

EUR

13:17:24

Euronext Dublin

202203301346305

167

37.19

EUR

13:18:03

Euronext Dublin

202203301350145

36

37.22

EUR

13:19:40

Euronext Dublin

202203301356545

24

37.22

EUR

13:19:56

Euronext Dublin

202203301357569

353

37.21

EUR

13:20:02

Euronext Dublin

202203301358337

150

37.21

EUR

13:20:02

Euronext Dublin

202203301358849

95

37.21

EUR

13:20:02

Euronext Dublin

202203301359105

296

37.24

EUR

13:21:46

Euronext Dublin

202203301364481

120

37.24

EUR

13:21:46

Euronext Dublin

202203301365249

103

37.23

EUR

13:22:22

Euronext Dublin

202203301368321

54

37.23

EUR

13:22:46

Euronext Dublin

202203301371393

53

37.22

EUR

13:23:00

Euronext Dublin

202203301372673

53

37.21

EUR

13:23:12

Euronext Dublin

202203301373441

240

37.2

EUR

13:25:23

Euronext Dublin

202203301379073

149

37.2

EUR

13:25:23

Euronext Dublin

202203301379585

104

37.19

EUR

13:26:45

Euronext Dublin

202203301388545

138

37.19

EUR

13:26:45

Euronext Dublin

202203301388801

55

37.16

EUR

13:27:07

Euronext Dublin

202203301390593

96

37.15

EUR

13:27:50

Euronext Dublin

202203301392385

54

37.14

EUR

13:28:07

Euronext Dublin

202203301392897

147

37.14

EUR

13:30:04

Euronext Dublin

202203301399553

214

37.14

EUR

13:30:04

Euronext Dublin

202203301401601

111

37.14

EUR

13:30:24

Euronext Dublin

202203301402369

57

37.14

EUR

13:30:24

Euronext Dublin

202203301402625

90

37.17

EUR

13:31:36

Euronext Dublin

202203301406721

22

37.18

EUR

13:32:21

Euronext Dublin

202203301408769

54

37.18

EUR

13:32:36

Euronext Dublin

202203301409281

102

37.18

EUR

13:32:36

Euronext Dublin

202203301409537

7

37.18

EUR

13:32:38

Euronext Dublin

202203301411073

167

37.18

EUR

13:32:38

Euronext Dublin

202203301411329

246

37.18

EUR

13:32:38

Euronext Dublin

202203301411841

236

37.17

EUR

13:32:51

Euronext Dublin

202203301412865

89

37.16

EUR

13:33:56

Euronext Dublin

202203301415681

44

37.16

EUR

13:33:56

Euronext Dublin

202203301415937

71

37.16

EUR

13:34:31

Euronext Dublin

202203301417217

96

37.17

EUR

13:35:02

Euronext Dublin

202203301418241

150

37.17

EUR

13:35:02

Euronext Dublin

202203301419009

50

37.17

EUR

13:35:02

Euronext Dublin

202203301419265

77

37.17

EUR

13:35:02

Euronext Dublin

202203301419521

117

37.17

EUR

13:35:14

Euronext Dublin

202203301421057

125

37.17

EUR

13:35:14

Euronext Dublin

202203301421313

25

37.17

EUR

13:35:14

Euronext Dublin

202203301421569

50

37.17

EUR

13:35:14

Euronext Dublin

202203301421825

50

37.17

EUR

13:35:14

Euronext Dublin

202203301422081

115

37.16

EUR

13:35:46

Euronext Dublin

202203301424129

255

37.15

EUR

13:36:37

Euronext Dublin

202203301427201

60

37.19

EUR

13:36:41

Euronext Dublin

202203301431553

90

37.19

EUR

13:36:41

Euronext Dublin

202203301431809

30

37.19

EUR

13:36:41

Euronext Dublin

202203301432065

56

37.19

EUR

13:36:41

Euronext Dublin

202203301432321

75

37.31

EUR

13:36:52

Euronext Dublin

202203301438209

47

37.32

EUR

13:37:00

Euronext Dublin

202203301449473

57

37.23

EUR

13:37:10

Euronext Dublin

202203301457665

197

37.21

EUR

13:37:52

Euronext Dublin

202203301462529

58

37.2

EUR

13:37:56

Euronext Dublin

202203301463553

109

37.17

EUR

13:38:23

Euronext Dublin

202203301463809

170

37.2

EUR

13:39:17

Euronext Dublin

202203301466369

131

37.2

EUR

13:39:19

Euronext Dublin

202203301467137

66

37.2

EUR

13:39:20

Euronext Dublin

202203301467649

3

37.2

EUR

13:39:35

Euronext Dublin

202203301468673

4

37.2

EUR

13:39:35

Euronext Dublin

202203301468929

4

37.2

EUR

13:39:35

Euronext Dublin

202203301469185

150

37.19

EUR

13:40:22

Euronext Dublin

202203301470977

144

37.19

EUR

13:40:58

Euronext Dublin

202203301474561

193

37.24

EUR

13:41:26

Euronext Dublin

202203301477633

153

37.22

EUR

13:41:52

Euronext Dublin

202203301480705

1

37.22

EUR

13:41:52

Euronext Dublin

202203301481217

207

37.22

EUR

13:42:42

Euronext Dublin

202203301483009

123

37.21

EUR

13:42:42

Euronext Dublin

202203301484289

190

37.21

EUR

13:43:59

Euronext Dublin

202203301488897

150

37.21

EUR

13:43:59

Euronext Dublin

202203301489153

55

37.2

EUR

13:44:08

Euronext Dublin

202203301490177

55

37.18

EUR

13:44:35

Euronext Dublin

202203301490689

57

37.18

EUR

13:44:35

Euronext Dublin

202203301490945

131

37.19

EUR

13:45:04

Euronext Dublin

202203301492737

96

37.15

EUR

13:45:30

Euronext Dublin

202203301494529

54

37.14

EUR

13:45:42

Euronext Dublin

202203301496065

55

37.1

EUR

13:45:58

Euronext Dublin

202203301501953

162

37.17

EUR

13:46:58

Euronext Dublin

202203301509889

61

37.17

EUR

13:46:58

Euronext Dublin

202203301510657

72

37.16

EUR

13:47:33

Euronext Dublin

202203301512193

62

37.16

EUR

13:47:33

Euronext Dublin

202203301513217

104

37.16

EUR

13:48:24

Euronext Dublin

202203301516801

80

37.16

EUR

13:48:26

Euronext Dublin

202203301517057

54

37.12

EUR

13:48:43

Euronext Dublin

202203301518081

73

37.12

EUR

13:49:27

Euronext Dublin

202203301519873

97

37.12

EUR

13:49:27

Euronext Dublin

202203301520129

161

37.14

EUR

13:50:45

Euronext Dublin

202203301526017

146

37.14

EUR

13:50:45

Euronext Dublin

202203301527809

60

37.15

EUR

13:52:08

Euronext Dublin

202203301533441

136

37.15

EUR

13:52:39

Euronext Dublin

202203301535489

91

37.14

EUR

13:52:39

Euronext Dublin

202203301536769

101

37.12

EUR

13:52:59

Euronext Dublin

202203301537537

53

37.1

EUR

13:53:07

Euronext Dublin

202203301539329

295

37.09

EUR

13:53:49

Euronext Dublin

202203301549313

54

37.1

EUR

13:53:54

Euronext Dublin

202203301550849

101

37.1

EUR

13:54:13

Euronext Dublin

202203301553409

174

37.09

EUR

13:54:43

Euronext Dublin

202203301558785

247

37.09

EUR

13:55:53

Euronext Dublin

202203301561089

61

37.08

EUR

13:55:53

Euronext Dublin

202203301562369

154

37.08

EUR

13:55:53

Euronext Dublin

202203301562625

104

37.1

EUR

13:56:24

Euronext Dublin

202203301565441

75

37.1

EUR

13:56:44

Euronext Dublin

202203301566721

147

37.11

EUR

13:57:02

Euronext Dublin

202203301568257

145

37.11

EUR

13:57:34

Euronext Dublin

202203301570049

104

37.11

EUR

13:58:12

Euronext Dublin

202203301570561

46

37.11

EUR

13:58:12

Euronext Dublin

202203301571841

31

37.11

EUR

13:58:12

Euronext Dublin

202203301572097

91

37.09

EUR

13:58:37

Euronext Dublin

202203301574657

192

37.1

EUR

13:59:51

Euronext Dublin

202203301582081

157

37.1

EUR

13:59:51

Euronext Dublin

202203301582849

54

37.09

EUR

14:00:06

Euronext Dublin

202203301583105

178

37.08

EUR

14:00:55

Euronext Dublin

202203301584385

119

37.05

EUR

14:01:40

Euronext Dublin

202203301588993

31

37.09

EUR

14:03:27

Euronext Dublin

202203301594881

177

37.09

EUR

14:03:27

Euronext Dublin

202203301595137

84

37.08

EUR

14:03:29

Euronext Dublin

202203301596673

68

37.08

EUR

14:03:29

Euronext Dublin

202203301596929

98

37.08

EUR

14:03:29

Euronext Dublin

202203301597185

158

37.07

EUR

14:04:31

Euronext Dublin

202203301599745

58

37.07

EUR

14:04:31

Euronext Dublin

202203301601281

129

37.05

EUR

14:05:06

Euronext Dublin

202203301602817

144

37.08

EUR

14:05:47

Euronext Dublin

202203301607937

102

37.07

EUR

14:06:03

Euronext Dublin

202203301608961

104

37.07

EUR

14:06:50

Euronext Dublin

202203301611265

86

37.07

EUR

14:06:50

Euronext Dublin

202203301611521

127

37.07

EUR

14:07:49

Euronext Dublin

202203301613825

45

37.07

EUR

14:07:49

Euronext Dublin

202203301614337

50

37.07

EUR

14:07:49

Euronext Dublin

202203301614593

2

37.07

EUR

14:07:49

Euronext Dublin

202203301614849

166

37.06

EUR

14:09:02

Euronext Dublin

202203301622529

60

37.06

EUR

14:09:02

Euronext Dublin

202203301622785

50

37.06

EUR

14:09:02

Euronext Dublin

202203301623041

161

37.08

EUR

14:10:31

Euronext Dublin

202203301628929

150

37.08

EUR

14:10:31

Euronext Dublin

202203301629185

240

37.08

EUR

14:11:23

Euronext Dublin

202203301631489

58

37.11

EUR

14:11:51

Euronext Dublin

202203301635841

174

37.1

EUR

14:12:07

Euronext Dublin

202203301637121

251

37.09

EUR

14:12:57

Euronext Dublin

202203301638145

2

37.09

EUR

14:12:57

Euronext Dublin

202203301638657

125

37.09

EUR

14:12:57

Euronext Dublin

202203301638913

53

37.08

EUR

14:13:02

Euronext Dublin

202203301639937

94

37.1

EUR

14:13:28

Euronext Dublin

202203301643777

94

37.09

EUR

14:13:45

Euronext Dublin

202203301644545

54

37.08

EUR

14:13:55

Euronext Dublin

202203301645313

148

37.1

EUR

14:15:07

Euronext Dublin

202203301648385

48

37.1

EUR

14:15:07

Euronext Dublin

202203301648641

14

37.1

EUR

14:15:07

Euronext Dublin

202203301648897

241

37.12

EUR

14:16:49

Euronext Dublin

202203301652481

150

37.12

EUR

14:16:49

Euronext Dublin

202203301655041

45

37.12

EUR

14:16:49

Euronext Dublin

202203301655297

282

37.12

EUR

14:16:49

Euronext Dublin

202203301655553

67

37.12

EUR

14:16:49

Euronext Dublin

202203301656833

141

37.14

EUR

14:17:56

Euronext Dublin

202203301662209

166

37.14

EUR

14:18:03

Euronext Dublin

202203301662721

96

37.14

EUR

14:18:06

Euronext Dublin

202203301663233

207

37.14

EUR

14:18:48

Euronext Dublin

202203301664257

56

37.14

EUR

14:18:48

Euronext Dublin

202203301664513

48

37.16

EUR

14:19:43

Euronext Dublin

202203301670145

137

37.16

EUR

14:19:43

Euronext Dublin

202203301670401

268

37.26

EUR

14:20:14

Euronext Dublin

202203301718529

55

37.21

EUR

14:20:23

Euronext Dublin

202203301726465

104

37.17

EUR

14:20:56

Euronext Dublin

202203301729281

54

37.15

EUR

14:21:03

Euronext Dublin

202203301731585

55

37.13

EUR

14:21:11

Euronext Dublin

202203301732865

72

37.15

EUR

14:21:34

Euronext Dublin

202203301734401

55

37.13

EUR

14:21:47

Euronext Dublin

202203301735681

1

37.19

EUR

14:23:04

Euronext Dublin

202203301739521

219

37.19

EUR

14:23:15

Euronext Dublin

202203301740289

93

37.19

EUR

14:23:17

Euronext Dublin

202203301742081

126

37.19

EUR

14:23:17

Euronext Dublin

202203301742849

55

37.18

EUR

14:23:29

Euronext Dublin

202203301743873

104

37.17

EUR

14:24:07

Euronext Dublin

202203301745921

57

37.17

EUR

14:24:07

Euronext Dublin

202203301746689

20

37.17

EUR

14:24:07

Euronext Dublin

202203301746945

130

37.14

EUR

14:24:47

Euronext Dublin

202203301750529

188

37.18

EUR

14:25:40

Euronext Dublin

202203301754625

38

37.18

EUR

14:25:40

Euronext Dublin

202203301754881

55

37.18

EUR

14:25:40

Euronext Dublin

202203301755649

56

37.22

EUR

14:25:54

Euronext Dublin

202203301768449

55

37.2

EUR

14:26:11

Euronext Dublin

202203301769985

152

37.18

EUR

14:26:44

Euronext Dublin

202203301771009

213

37.16

EUR

14:27:52

Euronext Dublin

202203301773313

122

37.17

EUR

14:28:02

Euronext Dublin

202203301774849

55

37.14

EUR

14:28:23

Euronext Dublin

202203301780993

196

37.14

EUR

14:29:41

Euronext Dublin

202203301784833

167

37.14

EUR

14:29:42

Euronext Dublin

202203301786113

81

37.15

EUR

14:30:02

Euronext Dublin

202203301795585

26

37.14

EUR

14:30:06

Euronext Dublin

202203301796609

33

37.14

EUR

14:30:06

Euronext Dublin

202203301796865

53

37.13

EUR

14:30:14

Euronext Dublin

202203301799425

54

37.1

EUR

14:30:21

Euronext Dublin

202203301803521

54

37.11

EUR

14:30:27

Euronext Dublin

202203301809921

115

37.13

EUR

14:30:49

Euronext Dublin

202203301812993

53

37.13

EUR

14:30:49

Euronext Dublin

202203301813505

196

37.21

EUR

14:31:34

Euronext Dublin

202203301826817

76

37.21

EUR

14:31:34

Euronext Dublin

202203301827073

73

37.21

EUR

14:31:34

Euronext Dublin

202203301827329

184

37.17

EUR

14:32:20

Euronext Dublin

202203301830401

156

37.16

EUR

14:32:36

Euronext Dublin

202203301832961

113

37.16

EUR

14:32:36

Euronext Dublin

202203301833217

99

37.15

EUR

14:32:48

Euronext Dublin

202203301834241

100

37.14

EUR

14:33:07

Euronext Dublin

202203301836801

54

37.14

EUR

14:33:07

Euronext Dublin

202203301837057

99

37.15

EUR

14:33:20

Euronext Dublin

202203301838593

160

37.11

EUR

14:33:43

Euronext Dublin

202203301839873

101

37.08

EUR

14:34:03

Euronext Dublin

202203301844737

77

37.08

EUR

14:34:19

Euronext Dublin

202203301845505

87

37.08

EUR

14:34:31

Euronext Dublin

202203301846529

176

37.08

EUR

14:34:40

Euronext Dublin

202203301848065

112

37.09

EUR

14:34:55

Euronext Dublin

202203301851137

69

37.08

EUR

14:35:03

Euronext Dublin

202203301851649

112

37.07

EUR

14:35:22

Euronext Dublin

202203301853953

224

37.07

EUR

14:35:52

Euronext Dublin

202203301859585

7

37.06

EUR

14:36:12

Euronext Dublin

202203301862657

105

37.06

EUR

14:36:12

Euronext Dublin

202203301862913

56

37.05

EUR

14:36:13

Euronext Dublin

202203301863169

56

37.03

EUR

14:36:21

Euronext Dublin

202203301863425

138

37.04

EUR

14:36:44

Euronext Dublin

202203301867265

128

37.05

EUR

14:37:00

Euronext Dublin

202203301869825

139

37.04

EUR

14:38:11

Euronext Dublin

202203301875969

115

37.04

EUR

14:38:11

Euronext Dublin

202203301876225

115

37.04

EUR

14:38:12

Euronext Dublin

202203301876481

149

37.03

EUR

14:38:23

Euronext Dublin

202203301876993

63

37.03

EUR

14:38:23

Euronext Dublin

202203301877249

56

37.01

EUR

14:38:35

Euronext Dublin

202203301878529

56

37

EUR

14:38:38

Euronext Dublin

202203301881601

56

36.98

EUR

14:38:47

Euronext Dublin

202203301885441

161

37.01

EUR

14:39:27

Euronext Dublin

202203301895681

90

37.01

EUR

14:39:27

Euronext Dublin

202203301895937

159

36.98

EUR

14:39:54

Euronext Dublin

202203301899521

59

36.98

EUR

14:39:54

Euronext Dublin

202203301899777

193

36.99

EUR

14:40:35

Euronext Dublin

202203301905665

78

36.99

EUR

14:40:35

Euronext Dublin

202203301906177

16

36.97

EUR

14:40:44

Euronext Dublin

202203301907457

43

36.97

EUR

14:40:44

Euronext Dublin

202203301907713

281

36.96

EUR

14:41:48

Euronext Dublin

202203301913089

22

36.96

EUR

14:41:48

Euronext Dublin

202203301913345

73

36.95

EUR

14:41:58

Euronext Dublin

202203301914625

74

36.95

EUR

14:41:58

Euronext Dublin

202203301914881

60

36.93

EUR

14:42:08

Euronext Dublin

202203301915393

123

36.97

EUR

14:42:44

Euronext Dublin

202203301920769

66

36.94

EUR

14:43:14

Euronext Dublin

202203301921793

134

36.93

EUR

14:43:17

Euronext Dublin

202203301923073

137

36.93

EUR

14:43:17

Euronext Dublin

202203301923585

8

36.93

EUR

14:43:17

Euronext Dublin

202203301923841

25

36.93

EUR

14:43:17

Euronext Dublin

202203301924097

63

36.92

EUR

14:43:24

Euronext Dublin

202203301924609

176

36.91

EUR

14:43:47

Euronext Dublin

202203301925889

130

36.91

EUR

14:44:18

Euronext Dublin

202203301927937

42

36.96

EUR

14:45:02

Euronext Dublin

202203301930753

54

36.96

EUR

14:45:10

Euronext Dublin

202203301931009

91

36.98

EUR

14:45:45

Euronext Dublin

202203301940225

463

36.97

EUR

14:45:46

Euronext Dublin

202203301940993

164

36.97

EUR

14:45:46

Euronext Dublin

202203301942273

59

36.96

EUR

14:45:59

Euronext Dublin

202203301945089

58

36.95

EUR

14:46:07

Euronext Dublin

202203301946113

58

36.95

EUR

14:46:14

Euronext Dublin

202203301948161

58

36.94

EUR

14:46:28

Euronext Dublin

202203301954305

58

36.94

EUR

14:46:33

Euronext Dublin

202203301955329

8

36.92

EUR

14:46:43

Euronext Dublin

202203301956865

50

36.92

EUR

14:46:43

Euronext Dublin

202203301957121

129

36.93

EUR

14:47:05

Euronext Dublin

202203301960193

78

36.93

EUR

14:47:14

Euronext Dublin

202203301964545

120

36.91

EUR

14:47:53

Euronext Dublin

202203301970177

83

36.91

EUR

14:47:54

Euronext Dublin

202203301970433

19

36.94

EUR

14:48:19

Euronext Dublin

202203301981185

191

36.94

EUR

14:48:23

Euronext Dublin

202203301981441

58

36.93

EUR

14:48:26

Euronext Dublin

202203301981953

96

36.97

EUR

14:48:41

Euronext Dublin

202203301987073

55

36.99

EUR

14:48:49

Euronext Dublin

202203301989377

59

36.99

EUR

14:48:49

Euronext Dublin

202203301989889

196

37

EUR

14:48:52

Euronext Dublin

202203301990913

36

37

EUR

14:48:52

Euronext Dublin

202203301991169

143

37

EUR

14:48:52

Euronext Dublin

202203301991425

150

37

EUR

14:48:52

Euronext Dublin

202203301991681

50

37

EUR

14:48:52

Euronext Dublin

202203301991937

98

37

EUR

14:48:52

Euronext Dublin

202203301992193

327

37

EUR

14:48:52

Euronext Dublin

202203301992449

58

36.98

EUR

14:49:01

Euronext Dublin

202203301994241

58

36.98

EUR

14:49:08

Euronext Dublin

202203301995009

41

37.01

EUR

14:49:40

Euronext Dublin

202203302001665

152

37.01

EUR

14:49:40

Euronext Dublin

202203302001921

60

36.99

EUR

14:49:47

Euronext Dublin

202203302003457

58

36.99

EUR

14:49:47

Euronext Dublin

202203302003713

114

37.01

EUR

14:50:06

Euronext Dublin

202203302005761

76

37.02

EUR

14:50:17

Euronext Dublin

202203302008833

110

37.01

EUR

14:50:44

Euronext Dublin

202203302010881

9

37.07

EUR

14:51:27

Euronext Dublin

202203302018817

210

37.05

EUR

14:51:35

Euronext Dublin

202203302020609

119

37.05

EUR

14:51:35

Euronext Dublin

202203302021633

48

37.02

EUR

14:52:00

Euronext Dublin

202203302023169

29

37.02

EUR

14:52:00

Euronext Dublin

202203302023425

121

37.04

EUR

14:52:12

Euronext Dublin

202203302026497

115

37

EUR

14:52:39

Euronext Dublin

202203302028289

128

37

EUR

14:52:39

Euronext Dublin

202203302028801

249

37.02

EUR

14:53:30

Euronext Dublin

202203302035201

95

37.01

EUR

14:53:33

Euronext Dublin

202203302035713

71

37

EUR

14:53:42

Euronext Dublin

202203302035969

58

37

EUR

14:53:42

Euronext Dublin

202203302036225

58

37

EUR

14:53:56

Euronext Dublin

202203302039553

58

37

EUR

14:54:01

Euronext Dublin

202203302042625

54

37

EUR

14:54:01

Euronext Dublin

202203302042881

117

36.99

EUR

14:54:20

Euronext Dublin

202203302044673

58

36.99

EUR

14:54:35

Euronext Dublin

202203302046465

54

36.99

EUR

14:54:35

Euronext Dublin

202203302046721

58

36.97

EUR

14:54:42

Euronext Dublin

202203302048257

85

36.96

EUR

14:55:04

Euronext Dublin

202203302050817

54

36.96

EUR

14:55:04

Euronext Dublin

202203302051073

64

36.96

EUR

14:55:04

Euronext Dublin

202203302051329

55

36.97

EUR

14:55:34

Euronext Dublin

202203302055681

41

36.96

EUR

14:55:34

Euronext Dublin

202203302056193

101

36.96

EUR

14:55:34

Euronext Dublin

202203302056449

55

36.98

EUR

14:56:02

Euronext Dublin

202203302058241

142

36.98

EUR

14:56:02

Euronext Dublin

202203302058497

31

36.98

EUR

14:56:02

Euronext Dublin

202203302058753

50

36.98

EUR

14:56:02

Euronext Dublin

202203302059009

157

37.01

EUR

14:56:52

Euronext Dublin

202203302063873

150

37.01

EUR

14:56:52

Euronext Dublin

202203302065409

117

37.01

EUR

14:57:08

Euronext Dublin

202203302066945

85

37.02

EUR

14:57:19

Euronext Dublin

202203302068737

62

37

EUR

14:57:33

Euronext Dublin

202203302070273

59

37

EUR

14:57:33

Euronext Dublin

202203302070529

54

36.99

EUR

14:57:54

Euronext Dublin

202203302073601

98

36.99

EUR

14:57:54

Euronext Dublin

202203302074113

10

37.03

EUR

14:58:28

Euronext Dublin

202203302078465

41

37.03

EUR

14:58:42

Euronext Dublin

202203302079745

156

37.03

EUR

14:58:42

Euronext Dublin

202203302080001

60

37.03

EUR

14:58:42

Euronext Dublin

202203302080257

124

37.03

EUR

14:58:42

Euronext Dublin

202203302081793

111

37.05

EUR

14:59:15

Euronext Dublin

202203302084353

85

37.05

EUR

14:59:15

Euronext Dublin

202203302084865

132

37.08

EUR

14:59:46

Euronext Dublin

202203302087169

89

37.08

EUR

14:59:47

Euronext Dublin

202203302087425

106

37.1

EUR

15:00:05

Euronext Dublin

202203302089729

56

37.09

EUR

15:00:16

Euronext Dublin

202203302093825

105

37.07

EUR

15:00:37

Euronext Dublin

202203302095361

35

37.07

EUR

15:00:37

Euronext Dublin

202203302095617

112

37.07

EUR

15:00:52

Euronext Dublin

202203302096641

56

37.06

EUR

15:00:54

Euronext Dublin

202203302097665

281

37.08

EUR

15:01:35

Euronext Dublin

202203302103041

56

37.08

EUR

15:01:49

Euronext Dublin

202203302105089

120

37.06

EUR

15:02:12

Euronext Dublin

202203302108161

6

37.06

EUR

15:02:12

Euronext Dublin

202203302108417

78

37.06

EUR

15:02:12

Euronext Dublin

202203302108673

56

37.05

EUR

15:02:26

Euronext Dublin

202203302111233

56

37.04

EUR

15:02:34

Euronext Dublin

202203302112769

161

37.03

EUR

15:03:33

Euronext Dublin

202203302120705

260

37.03

EUR

15:03:33

Euronext Dublin

202203302120961

56

37.02

EUR

15:03:40

Euronext Dublin

202203302121985

172

37.03

EUR

15:04:18

Euronext Dublin

202203302125057

41

37.03

EUR

15:04:18

Euronext Dublin

202203302126081

68

37.03

EUR

15:04:18

Euronext Dublin

202203302126337

56

37.02

EUR

15:04:26

Euronext Dublin

202203302127873

74

37.02

EUR

15:05:43

Euronext Dublin

202203302137345

59

37.02

EUR

15:05:46

Euronext Dublin

202203302137601

48

37.02

EUR

15:05:49

Euronext Dublin

202203302137857

51

37.02

EUR

15:05:53

Euronext Dublin

202203302138113

186

37.02

EUR

15:06:00

Euronext Dublin

202203302138625

285

37

EUR

15:06:00

Euronext Dublin

202203302141185

372

37

EUR

15:06:00

Euronext Dublin

202203302141441

300

37

EUR

15:06:00

Euronext Dublin

202203302141953

148

37.02

EUR

15:06:00

Euronext Dublin

202203302142209

41

37.02

EUR

15:06:00

Euronext Dublin

202203302142465

6

37

EUR

15:06:30

Euronext Dublin

202203302145537

172

37

EUR

15:06:45

Euronext Dublin

202203302146049

365

37

EUR

15:06:45

Euronext Dublin

202203302146305

212

37

EUR

15:06:45

Euronext Dublin

202203302146817

59

37

EUR

15:06:48

Euronext Dublin

202203302147841

112

36.97

EUR

15:07:14

Euronext Dublin

202203302151169

45

36.97

EUR

15:07:14

Euronext Dublin

202203302152705

14

36.97

EUR

15:07:14

Euronext Dublin

202203302152961

124

36.98

EUR

15:08:07

Euronext Dublin

202203302159617

100

36.98

EUR

15:08:07

Euronext Dublin

202203302159873

82

36.98

EUR

15:08:07

Euronext Dublin

202203302161153

59

36.96

EUR

15:08:18

Euronext Dublin

202203302161921

59

36.96

EUR

15:08:31

Euronext Dublin

202203302162689

100

36.99

EUR

15:08:45

Euronext Dublin

202203302166017

59

36.98

EUR

15:08:53

Euronext Dublin

202203302167041

100

36.95

EUR

15:09:18

Euronext Dublin

202203302168577

112

36.95

EUR

15:09:44

Euronext Dublin

202203302170369

161

36.95

EUR

15:10:21

Euronext Dublin

202203302176513

148

36.95

EUR

15:10:22

Euronext Dublin

202203302176769

172

36.97

EUR

15:11:50

Euronext Dublin

202203302184193

206

36.97

EUR

15:11:50

Euronext Dublin

202203302184449

191

36.96

EUR

15:12:16

Euronext Dublin

202203302185217

50

36.96

EUR

15:12:16

Euronext Dublin

202203302185473

62

36.96

EUR

15:12:16

Euronext Dublin

202203302185729

26

36.96

EUR

15:12:16

Euronext Dublin

202203302185985

81

36.95

EUR

15:12:52

Euronext Dublin

202203302187521

8

36.95

EUR

15:12:52

Euronext Dublin

202203302187777

144

36.95

EUR

15:13:12

Euronext Dublin

202203302189057

43

36.95

EUR

15:13:12

Euronext Dublin

202203302189313

84

36.95

EUR

15:13:12

Euronext Dublin

202203302189569

108

36.93

EUR

15:13:26

Euronext Dublin

202203302190593

56

36.91

EUR

15:13:36

Euronext Dublin

202203302191361

146

36.9

EUR

15:13:58

Euronext Dublin

202203302193665

56

36.91

EUR

15:14:11

Euronext Dublin

202203302196737

187

36.9

EUR

15:15:01

Euronext Dublin

202203302199809

129

36.9

EUR

15:15:01

Euronext Dublin

202203302200321

156

36.9

EUR

15:15:34

Euronext Dublin

202203302206465

192

36.9

EUR

15:16:13

Euronext Dublin

202203302209537

109

36.9

EUR

15:16:13

Euronext Dublin

202203302209793

54

36.89

EUR

15:16:55

Euronext Dublin

202203302211073

55

36.89

EUR

15:16:55

Euronext Dublin

202203302211841

83

36.89

EUR

15:16:55

Euronext Dublin

202203302212097

91

36.89

EUR

15:16:55

Euronext Dublin

202203302212865

54

36.88

EUR

15:17:02

Euronext Dublin

202203302213889

55

36.88

EUR

15:17:05

Euronext Dublin

202203302215937

103

36.88

EUR

15:18:25

Euronext Dublin

202203302222337

344

36.88

EUR

15:18:25

Euronext Dublin

202203302223873

64

36.88

EUR

15:18:25

Euronext Dublin

202203302224897

55

36.85

EUR

15:18:37

Euronext Dublin

202203302225921

54

36.84

EUR

15:18:45

Euronext Dublin

202203302227969

109

36.82

EUR

15:19:07

Euronext Dublin

202203302229505

54

36.81

EUR

15:19:16

Euronext Dublin

202203302234113

55

36.8

EUR

15:19:18

Euronext Dublin

202203302235137

161

36.83

EUR

15:20:06

Euronext Dublin

202203302241281

129

36.83

EUR

15:20:06

Euronext Dublin

202203302241793

104

36.82

EUR

15:20:28

Euronext Dublin

202203302243073

109

36.82

EUR

15:20:28

Euronext Dublin

202203302243585

159

36.82

EUR

15:21:05

Euronext Dublin

202203302246913

21

36.82

EUR

15:21:05

Euronext Dublin

202203302247169

43

36.81

EUR

15:21:18

Euronext Dublin

202203302248449

64

36.81

EUR

15:21:18

Euronext Dublin

202203302248705

86

36.81

EUR

15:21:19

Euronext Dublin

202203302248961

8

36.81

EUR

15:21:19

Euronext Dublin

202203302249217

85

36.81

EUR

15:21:27

Euronext Dublin

202203302249729

104

36.84

EUR

15:22:10

Euronext Dublin

202203302253057

244

36.84

EUR

15:22:10

Euronext Dublin

202203302253313

109

36.83

EUR

15:22:22

Euronext Dublin

202203302255617

54

36.82

EUR

15:22:36

Euronext Dublin

202203302257153

85

36.82

EUR

15:23:11

Euronext Dublin

202203302260225

54

36.82

EUR

15:23:11

Euronext Dublin

202203302260481

81

36.82

EUR

15:23:11

Euronext Dublin

202203302260737

81

36.82

EUR

15:23:11

Euronext Dublin

202203302260993

1

36.83

EUR

15:23:44

Euronext Dublin

202203302264577

60

36.84

EUR

15:24:26

Euronext Dublin

202203302267137

60

36.84

EUR

15:24:27

Euronext Dublin

202203302267393

397

36.83

EUR

15:24:42

Euronext Dublin

202203302268417

98

36.83

EUR

15:24:42

Euronext Dublin

202203302268929

55

36.82

EUR

15:24:50

Euronext Dublin

202203302269953

101

36.82

EUR

15:24:50

Euronext Dublin

202203302270209

55

36.81

EUR

15:25:03

Euronext Dublin

202203302272001

81

36.81

EUR

15:25:03

Euronext Dublin

202203302272257

90

36.79

EUR

15:25:21

Euronext Dublin

202203302275073

54

36.79

EUR

15:25:21

Euronext Dublin

202203302275585

56

36.78

EUR

15:25:21

Euronext Dublin

202203302276353

105

36.81

EUR

15:26:16

Euronext Dublin

202203302281473

175

36.81

EUR

15:26:16

Euronext Dublin

202203302281729

74

36.8

EUR

15:26:19

Euronext Dublin

202203302283009

82

36.8

EUR

15:26:19

Euronext Dublin

202203302283265

144

36.79

EUR

15:26:45

Euronext Dublin

202203302284289

54

36.79

EUR

15:26:45

Euronext Dublin

202203302284545

56

36.78

EUR

15:26:49

Euronext Dublin

202203302285313

49

36.77

EUR

15:27:18

Euronext Dublin

202203302286337

5

36.77

EUR

15:27:18

Euronext Dublin

202203302286593

55

36.78

EUR

15:27:42

Euronext Dublin

202203302290433

200

36.77

EUR

15:27:44

Euronext Dublin

202203302290689

6

36.77

EUR

15:27:44

Euronext Dublin

202203302290945

98

36.77

EUR

15:27:44

Euronext Dublin

202203302291969

46

36.77

EUR

15:27:44

Euronext Dublin

202203302292225

53

36.76

EUR

15:28:00

Euronext Dublin

202203302293249

59

36.76

EUR

15:28:00

Euronext Dublin

202203302293505

54

36.77

EUR

15:28:06

Euronext Dublin

202203302296321

54

36.78

EUR

15:28:42

Euronext Dublin

202203302302465

206

36.78

EUR

15:28:42

Euronext Dublin

202203302302721

56

36.78

EUR

15:28:42

Euronext Dublin

202203302303489

56

36.76

EUR

15:28:56

Euronext Dublin

202203302305793

39

36.76

EUR

15:29:27

Euronext Dublin

202203302308353

10

36.76

EUR

15:29:27

Euronext Dublin

202203302308609

146

36.77

EUR

15:29:39

Euronext Dublin

202203302311169

14

36.77

EUR

15:29:39

Euronext Dublin

202203302311425

140

36.77

EUR

15:29:39

Euronext Dublin

202203302312193

64

36.76

EUR

15:29:44

Euronext Dublin

202203302312449

83

36.8

EUR

15:30:56

Euronext Dublin

202203302318593

87

36.79

EUR

15:30:59

Euronext Dublin

202203302322433

352

36.78

EUR

15:31:01

Euronext Dublin

202203302322945

111

36.78

EUR

15:31:01

Euronext Dublin

202203302323457

54

36.79

EUR

15:31:34

Euronext Dublin

202203302326785

204

36.79

EUR

15:31:34

Euronext Dublin

202203302327553

110

36.77

EUR

15:31:52

Euronext Dublin

202203302330625

59

36.77

EUR

15:32:06

Euronext Dublin

202203302331393

54

36.76

EUR

15:32:07

Euronext Dublin

202203302332161

110

36.76

EUR

15:32:21

Euronext Dublin

202203302334465

76

36.79

EUR

15:32:50

Euronext Dublin

202203302339585

117

36.79

EUR

15:32:50

Euronext Dublin

202203302339841

58

36.79

EUR

15:32:50

Euronext Dublin

202203302340609

54

36.78

EUR

15:33:23

Euronext Dublin

202203302342145

111

36.78

EUR

15:33:23

Euronext Dublin

202203302342401

69

36.78

EUR

15:33:25

Euronext Dublin

202203302343937

57

36.8

EUR

15:34:12

Euronext Dublin

202203302348033

52

36.8

EUR

15:34:21

Euronext Dublin

202203302349313

51

36.8

EUR

15:34:26

Euronext Dublin

202203302349569

54

36.8

EUR

15:34:33

Euronext Dublin

202203302349825

54

36.8

EUR

15:34:42

Euronext Dublin

202203302350081

55

36.8

EUR

15:34:49

Euronext Dublin

202203302350337

50

36.8

EUR

15:34:49

Euronext Dublin

202203302350593

78

36.8

EUR

15:34:56

Euronext Dublin

202203302354177

56

36.8

EUR

15:34:56

Euronext Dublin

202203302354433

25

36.8

EUR

15:34:56

Euronext Dublin

202203302354689

47

36.8

EUR

15:34:56

Euronext Dublin

202203302354945

38

36.8

EUR

15:35:01

Euronext Dublin

202203302355201

95

36.84

EUR

15:35:23

Euronext Dublin

202203302362369

208

36.89

EUR

15:35:53

Euronext Dublin

202203302368001

55

36.89

EUR

15:35:53

Euronext Dublin

202203302368513

150

36.89

EUR

15:35:53

Euronext Dublin

202203302369281

19

36.89

EUR

15:35:53

Euronext Dublin

202203302369537

117

36.88

EUR

15:36:19

Euronext Dublin

202203302373377

65

36.88

EUR

15:36:19

Euronext Dublin

202203302373633

55

36.86

EUR

15:36:39

Euronext Dublin

202203302374913

4

36.86

EUR

15:36:39

Euronext Dublin

202203302375425

55

36.86

EUR

15:36:39

Euronext Dublin

202203302375681

22

36.87

EUR

15:37:00

Euronext Dublin

202203302377473

33

36.87

EUR

15:37:00

Euronext Dublin

202203302377729

92

36.87

EUR

15:37:00

Euronext Dublin

202203302378241

20

36.87

EUR

15:37:00

Euronext Dublin

202203302378497

129

36.86

EUR

15:37:27

Euronext Dublin

202203302379777

55

36.86

EUR

15:37:27

Euronext Dublin

202203302380289

52

36.86

EUR

15:37:27

Euronext Dublin

202203302380801

44

36.86

EUR

15:37:27

Euronext Dublin

202203302381057

4

36.86

EUR

15:37:28

Euronext Dublin

202203302381313

55

36.87

EUR

15:38:01

Euronext Dublin

202203302383617

112

36.86

EUR

15:38:01

Euronext Dublin

202203302385153

88

36.87

EUR

15:38:01

Euronext Dublin

202203302385665

202

36.85

EUR

15:39:05

Euronext Dublin

202203302389505

96

36.85

EUR

15:39:05

Euronext Dublin

202203302389761

150

36.85

EUR

15:39:05

Euronext Dublin

202203302391297

25

36.85

EUR

15:39:05

Euronext Dublin

202203302391553

55

36.82

EUR

15:39:31

Euronext Dublin

202203302393089

23

36.82

EUR

15:39:31

Euronext Dublin

202203302393345

88

36.82

EUR

15:39:31

Euronext Dublin

202203302393601

55

36.84

EUR

15:40:11

Euronext Dublin

202203302396929

139

36.84

EUR

15:40:17

Euronext Dublin

202203302397697

112

36.84

EUR

15:40:17

Euronext Dublin

202203302397953

105

36.83

EUR

15:40:18

Euronext Dublin

202203302398977

56

36.82

EUR

15:40:24

Euronext Dublin

202203302399745

55

36.78

EUR

15:40:44

Euronext Dublin

202203302402049

106

36.78

EUR

15:40:44

Euronext Dublin

202203302402305

54

36.81

EUR

15:41:19

Euronext Dublin

202203302408961

104

36.81

EUR

15:41:19

Euronext Dublin

202203302409217

75

36.83

EUR

15:42:03

Euronext Dublin

202203302412801

159

36.83

EUR

15:42:03

Euronext Dublin

202203302414081

101

36.83

EUR

15:42:03

Euronext Dublin

202203302416129

148

36.83

EUR

15:42:03

Euronext Dublin

202203302416385

54

36.83

EUR

15:42:22

Euronext Dublin

202203302417665

56

36.83

EUR

15:42:22

Euronext Dublin

202203302417921

45

36.83

EUR

15:42:22

Euronext Dublin

202203302418433

11

36.83

EUR

15:42:22

Euronext Dublin

202203302418689

44

36.83

EUR

15:43:05

Euronext Dublin

202203302418945

13

36.83

EUR

15:43:05

Euronext Dublin

202203302419201

60

36.83

EUR

15:43:14

Euronext Dublin

202203302419457

16

36.83

EUR

15:43:14

Euronext Dublin

202203302419713

164

36.83

EUR

15:43:24

Euronext Dublin

202203302420993

60

36.83

EUR

15:43:30

Euronext Dublin

202203302421249

132

36.85

EUR

15:43:53

Euronext Dublin

202203302423297

126

36.85

EUR

15:43:53

Euronext Dublin

202203302423553

133

36.85

EUR

15:43:53

Euronext Dublin

202203302425345

34

36.85

EUR

15:44:18

Euronext Dublin

202203302426625

21

36.85

EUR

15:44:18

Euronext Dublin

202203302426881

12

36.84

EUR

15:44:26

Euronext Dublin

202203302428673

45

36.84

EUR

15:44:32

Euronext Dublin

202203302428929

43

36.84

EUR

15:44:34

Euronext Dublin

202203302429185

50

36.83

EUR

15:44:50

Euronext Dublin

202203302429697

113

36.83

EUR

15:44:50

Euronext Dublin

202203302429953

54

36.83

EUR

15:44:50

Euronext Dublin

202203302430721

92

36.83

EUR

15:44:50

Euronext Dublin

202203302432513

111

36.82

EUR

15:45:16

Euronext Dublin

202203302433537

54

36.82

EUR

15:45:16

Euronext Dublin

202203302433793

60

36.82

EUR

15:45:16

Euronext Dublin

202203302434049

59

36.8

EUR

15:45:27

Euronext Dublin

202203302435073

4

36.85

EUR

15:46:07

Euronext Dublin

202203302441217

148

36.86

EUR

15:46:31

Euronext Dublin

202203302443777

109

36.87

EUR

15:46:55

Euronext Dublin

202203302445313

80

36.87

EUR

15:46:55

Euronext Dublin

202203302446337

103

36.87

EUR

15:46:55

Euronext Dublin

202203302446593

120

36.88

EUR

15:47:46

Euronext Dublin

202203302451969

33

36.88

EUR

15:47:46

Euronext Dublin

202203302452225

447

36.89

EUR

15:48:16

Euronext Dublin

202203302452993

104

36.89

EUR

15:48:16

Euronext Dublin

202203302453249

161

36.89

EUR

15:48:16

Euronext Dublin

202203302454273

104

36.88

EUR

15:48:59

Euronext Dublin

202203302455809

188

36.88

EUR

15:48:59

Euronext Dublin

202203302456577

68

36.88

EUR

15:48:59

Euronext Dublin

202203302457089

54

36.87

EUR

15:49:10

Euronext Dublin

202203302458625

54

36.85

EUR

15:49:24

Euronext Dublin

202203302459393

59

36.85

EUR

15:49:24

Euronext Dublin

202203302459649

4

36.86

EUR

15:49:53

Euronext Dublin

202203302465281

290

36.86

EUR

15:50:35

Euronext Dublin

202203302466305

129

36.86

EUR

15:50:35

Euronext Dublin

202203302466561

49

36.86

EUR

15:50:35

Euronext Dublin

202203302467841

93

36.86

EUR

15:50:35

Euronext Dublin

202203302468097

104

36.87

EUR

15:51:24

Euronext Dublin

202203302469889

167

36.87

EUR

15:51:24

Euronext Dublin

202203302470145

46

36.87

EUR

15:51:24

Euronext Dublin

202203302470401

119

36.87

EUR

15:51:24

Euronext Dublin

202203302470657

1

36.86

EUR

15:51:57

Euronext Dublin

202203302471425

53

36.86

EUR

15:52:02

Euronext Dublin

202203302471937

153

36.86

EUR

15:52:02

Euronext Dublin

202203302472193

89

36.86

EUR

15:52:02

Euronext Dublin

202203302472961

115

36.86

EUR

15:52:20

Euronext Dublin

202203302475265

105

36.88

EUR

15:52:54

Euronext Dublin

202203302478081

164

36.87

EUR

15:53:03

Euronext Dublin

202203302480129

54

36.87

EUR

15:53:03

Euronext Dublin

202203302480385

111

36.87

EUR

15:53:03

Euronext Dublin

202203302480641

150

36.86

EUR

15:53:43

Euronext Dublin

202203302482433

46

36.86

EUR

15:53:43

Euronext Dublin

202203302482689

33

36.88

EUR

15:53:59

Euronext Dublin

202203302485505

44

36.88

EUR

15:54:23

Euronext Dublin

202203302486273

54

36.89

EUR

15:54:32

Euronext Dublin

202203302486785

54

36.89

EUR

15:54:39

Euronext Dublin

202203302489345

53

36.89

EUR

15:54:46

Euronext Dublin

202203302489601

32

36.88

EUR

15:54:48

Euronext Dublin

202203302491393

73

36.88

EUR

15:54:48

Euronext Dublin

202203302491649

54

36.88

EUR

15:54:48

Euronext Dublin

202203302494465

52

36.88

EUR

15:54:53

Euronext Dublin

202203302494721

68

36.88

EUR

15:55:04

Euronext Dublin

202203302495745

110

36.87

EUR

15:55:05

Euronext Dublin

202203302496513

21

36.87

EUR

15:55:05

Euronext Dublin

202203302496769

101

36.87

EUR

15:55:05

Euronext Dublin

202203302497025

61

36.86

EUR

15:55:09

Euronext Dublin

202203302498817

96

36.87

EUR

15:55:56

Euronext Dublin

202203302504961

206

36.86

EUR

15:56:02

Euronext Dublin

202203302505729

105

36.86

EUR

15:56:02

Euronext Dublin

202203302505985

89

36.86

EUR

15:56:02

Euronext Dublin

202203302506497

26

36.86

EUR

15:56:02

Euronext Dublin

202203302506753

30

36.86

EUR

15:56:02

Euronext Dublin

202203302507009

108

36.85

EUR

15:57:02

Euronext Dublin

202203302510081

165

36.85

EUR

15:57:02

Euronext Dublin

202203302510337

105

36.85

EUR

15:57:02

Euronext Dublin

202203302510593

10

36.85

EUR

15:57:02

Euronext Dublin

202203302510849

160

36.85

EUR

15:57:02

Euronext Dublin

202203302511105

56

36.87

EUR

15:57:35

Euronext Dublin

202203302515201

1

36.87

EUR

15:57:35

Euronext Dublin

202203302515457

254

36.88

EUR

15:59:39

Euronext Dublin

202203302518017

118

36.88

EUR

15:59:39

Euronext Dublin

202203302518785

248

36.88

EUR

15:59:39

Euronext Dublin

202203302519041

13

36.88

EUR

15:59:39

Euronext Dublin

202203302519297

236

36.88

EUR

15:59:39

Euronext Dublin

202203302519553

32

36.88

EUR

15:59:39

Euronext Dublin

202203302519809

150

36.88

EUR

15:59:39

Euronext Dublin

202203302520065

44

36.88

EUR

15:59:39

Euronext Dublin

202203302520321

366

36.89

EUR

15:59:39

Euronext Dublin

202203302520577

104

36.86

EUR

16:00:01

Euronext Dublin

202203302523393

55

36.84

EUR

16:00:07

Euronext Dublin

202203302528513

55

36.84

EUR

16:00:07

Euronext Dublin

202203302528769

77

36.86

EUR

16:00:52

Euronext Dublin

202203302533889

194

36.88

EUR

16:01:28

Euronext Dublin

202203302535425

51

36.89

EUR

16:01:32

Euronext Dublin

202203302536961

57

36.89

EUR

16:01:35

Euronext Dublin

202203302537217

52

36.89

EUR

16:01:44

Euronext Dublin

202203302539009

270

36.88

EUR

16:01:45

Euronext Dublin

202203302539265

47

36.88

EUR

16:01:56

Euronext Dublin

202203302540545

55

36.88

EUR

16:02:12

Euronext Dublin

202203302540801

64

36.89

EUR

16:02:48

Euronext Dublin

202203302541825

158

36.89

EUR

16:02:48

Euronext Dublin

202203302542081

55

36.9

EUR

16:02:51

Euronext Dublin

202203302549505

87

36.9

EUR

16:03:00

Euronext Dublin

202203302550017

61

36.9

EUR

16:03:00

Euronext Dublin

202203302550273

35

36.9

EUR

16:03:05

Euronext Dublin

202203302550529

205

36.91

EUR

16:03:05

Euronext Dublin

202203302552321

41

36.91

EUR

16:03:18

Euronext Dublin

202203302553345

76

36.91

EUR

16:03:41

Euronext Dublin

202203302555905

204

36.91

EUR

16:03:41

Euronext Dublin

202203302556673

54

36.91

EUR

16:03:41

Euronext Dublin

202203302557441

120

36.9

EUR

16:04:05

Euronext Dublin

202203302560769

120

36.91

EUR

16:04:24

Euronext Dublin

202203302561793

33

36.91

EUR

16:04:24

Euronext Dublin

202203302562049

60

36.9

EUR

16:04:31

Euronext Dublin

202203302563585

102

36.9

EUR

16:04:31

Euronext Dublin

202203302563841

161

36.93

EUR

16:05:07

Euronext Dublin

202203302571265

54

36.93

EUR

16:05:07

Euronext Dublin

202203302571777

95

36.93

EUR

16:05:07

Euronext Dublin

202203302573569

27

36.93

EUR

16:05:07

Euronext Dublin

202203302573825

96

36.91

EUR

16:05:23

Euronext Dublin

202203302574849

116

36.9

EUR

16:06:05

Euronext Dublin

202203302576385

50

36.9

EUR

16:06:07

Euronext Dublin

202203302577409

81

36.9

EUR

16:06:25

Euronext Dublin

202203302579201

96

36.9

EUR

16:06:45

Euronext Dublin

202203302579969

53

36.9

EUR

16:06:47

Euronext Dublin

202203302580737

31

36.89

EUR

16:06:58

Euronext Dublin

202203302581505

150

36.89

EUR

16:06:58

Euronext Dublin

202203302581761

39

36.89

EUR

16:06:58

Euronext Dublin

202203302582017

114

36.89

EUR

16:06:58

Euronext Dublin

202203302582273

41

36.89

EUR

16:06:58

Euronext Dublin

202203302582785

45

36.89

EUR

16:07:06

Euronext Dublin

202203302583553

45

36.9

EUR

16:07:41

Euronext Dublin

202203302585089

65

36.89

EUR

16:07:56

Euronext Dublin

202203302587393

178

36.89

EUR

16:07:56

Euronext Dublin

202203302587649

107

36.89

EUR

16:07:56

Euronext Dublin

202203302588161

54

36.88

EUR

16:08:02

Euronext Dublin

202203302589441

54

36.87

EUR

16:08:08

Euronext Dublin

202203302590209

109

36.87

EUR

16:08:26

Euronext Dublin

202203302591745

55

36.87

EUR

16:08:26

Euronext Dublin

202203302592001

54

36.86

EUR

16:08:34

Euronext Dublin

202203302594305

54

36.85

EUR

16:08:49

Euronext Dublin

202203302596353

54

36.84

EUR

16:09:02

Euronext Dublin

202203302597121

109

36.84

EUR

16:09:02

Euronext Dublin

202203302597633

54

36.83

EUR

16:09:15

Euronext Dublin

202203302598145

55

36.84

EUR

16:09:25

Euronext Dublin

202203302599937

319

36.85

EUR

16:10:07

Euronext Dublin

202203302605057

4

36.85

EUR

16:10:07

Euronext Dublin

202203302605313

54

36.83

EUR

16:10:14

Euronext Dublin

202203302608385

101

36.84

EUR

16:10:26

Euronext Dublin

202203302609409

4

36.84

EUR

16:10:26

Euronext Dublin

202203302609665

57

36.83

EUR

16:10:28

Euronext Dublin

202203302610689

45

36.86

EUR

16:11:09

Euronext Dublin

202203302612993

55

36.85

EUR

16:11:13

Euronext Dublin

202203302614529

155

36.85

EUR

16:11:13

Euronext Dublin

202203302615041

112

36.85

EUR

16:11:36

Euronext Dublin

202203302618369

54

36.85

EUR

16:11:36

Euronext Dublin

202203302619137

27

36.85

EUR

16:11:36

Euronext Dublin

202203302621953

45

36.85

EUR

16:11:36

Euronext Dublin

202203302622209

59

36.85

EUR

16:11:45

Euronext Dublin

202203302627329

54

36.83

EUR

16:11:56

Euronext Dublin

202203302627841

54

36.83

EUR

16:12:03

Euronext Dublin

202203302628353

177

36.85

EUR

16:13:17

Euronext Dublin

202203302634753

53

36.85

EUR

16:13:25

Euronext Dublin

202203302636033

55

36.85

EUR

16:13:36

Euronext Dublin

202203302636289

50

36.85

EUR

16:13:42

Euronext Dublin

202203302636545

56

36.85

EUR

16:13:45

Euronext Dublin

202203302638337

254

36.84

EUR

16:13:55

Euronext Dublin

202203302639873

107

36.84

EUR

16:13:55

Euronext Dublin

202203302640129

56

36.84

EUR

16:13:56

Euronext Dublin

202203302641153

113

36.83

EUR

16:14:19

Euronext Dublin

202203302642177

54

36.83

EUR

16:14:55

Euronext Dublin

202203302643969

204

36.83

EUR

16:14:55

Euronext Dublin

202203302644225

18

36.83

EUR

16:15:15

Euronext Dublin

202203302645249

21

36.84

EUR

16:15:38

Euronext Dublin

202203302648577

23

36.84

EUR

16:15:38

Euronext Dublin

202203302648833

52

36.84

EUR

16:15:38

Euronext Dublin

202203302649089

138

36.85

EUR

16:15:43

Euronext Dublin

202203302650113

 

 

 

 

 

 

 

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
 
 
POSBKKBDFBKDANN

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings