Transaction in Own Shares

RNS Number : 0871C
CRH PLC
07 October 2022
 

7th October 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 6th October 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

193,696


 

Highest price paid per share:


€34.9450


 

Lowest price paid per share:


€33.8500


 

Volume weighted average price paid:

€34.1232


 






 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were affected by CRH's broker as part of the Programme announced on 20th September 2022.

 






 

Following settlement of the above transactions CRH will hold 23,060,162 of its ordinary shares in treasury which represents 2.979% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,080,176 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 6th October 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

06/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.1232

193,696








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

272

34.87

EUR

08:05:00

Euronext Dublin (XMSM)

690207

272

34.91

EUR

08:08:05

Euronext Dublin (XMSM)

695246

248

34.95

EUR

08:09:39

Euronext Dublin (XMSM)

697328

77

34.92

EUR

08:09:59

Euronext Dublin (XMSM)

697769

201

34.92

EUR

08:09:59

Euronext Dublin (XMSM)

697767

300

34.87

EUR

08:12:26

Euronext Dublin (XMSM)

701591

51

34.87

EUR

08:12:37

Euronext Dublin (XMSM)

701808

190

34.87

EUR

08:12:37

Euronext Dublin (XMSM)

701806

260

34.83

EUR

08:13:06

Euronext Dublin (XMSM)

702273

263

34.79

EUR

08:13:59

Euronext Dublin (XMSM)

703803

234

34.83

EUR

08:14:30

Euronext Dublin (XMSM)

704554

25

34.83

EUR

08:14:30

Euronext Dublin (XMSM)

704552

246

34.85

EUR

08:15:58

Euronext Dublin (XMSM)

706774

236

34.83

EUR

08:19:27

Euronext Dublin (XMSM)

711706

282

34.83

EUR

08:21:32

Euronext Dublin (XMSM)

714470

283

34.88

EUR

08:22:34

Euronext Dublin (XMSM)

716032

189

34.79

EUR

08:27:45

Euronext Dublin (XMSM)

723850

47

34.79

EUR

08:27:45

Euronext Dublin (XMSM)

723848

81

34.79

EUR

08:27:45

Euronext Dublin (XMSM)

723840

149

34.79

EUR

08:27:45

Euronext Dublin (XMSM)

723842

258

34.81

EUR

08:30:06

Euronext Dublin (XMSM)

728729

107

34.79

EUR

08:32:56

Euronext Dublin (XMSM)

735048

44

34.79

EUR

08:32:56

Euronext Dublin (XMSM)

735046

107

34.79

EUR

08:32:56

Euronext Dublin (XMSM)

735044

116

34.75

EUR

08:33:43

Euronext Dublin (XMSM)

736801

161

34.75

EUR

08:33:43

Euronext Dublin (XMSM)

736803

204

34.72

EUR

08:37:05

Euronext Dublin (XMSM)

742212

68

34.72

EUR

08:37:05

Euronext Dublin (XMSM)

742210

261

34.72

EUR

08:37:05

Euronext Dublin (XMSM)

742199

176

34.67

EUR

08:39:23

Euronext Dublin (XMSM)

746038

80

34.67

EUR

08:39:23

Euronext Dublin (XMSM)

746036

250

34.69

EUR

08:41:38

Euronext Dublin (XMSM)

749823

50

34.63

EUR

08:44:39

Euronext Dublin (XMSM)

755570

231

34.63

EUR

08:44:39

Euronext Dublin (XMSM)

755572

229

34.60

EUR

08:49:02

Euronext Dublin (XMSM)

764260

236

34.64

EUR

08:50:55

Euronext Dublin (XMSM)

767481

175

34.65

EUR

08:51:41

Euronext Dublin (XMSM)

768366

59

34.65

EUR

08:51:47

Euronext Dublin (XMSM)

768496

46

34.65

EUR

08:51:47

Euronext Dublin (XMSM)

768494

28

34.63

EUR

08:52:43

Euronext Dublin (XMSM)

770027

250

34.63

EUR

08:52:43

Euronext Dublin (XMSM)

770025

25

34.66

EUR

08:55:56

Euronext Dublin (XMSM)

775015

250

34.66

EUR

08:55:56

Euronext Dublin (XMSM)

775013

237

34.62

EUR

08:57:22

Euronext Dublin (XMSM)

777166

120

34.58

EUR

09:00:00

Euronext Dublin (XMSM)

781595

121

34.58

EUR

09:00:00

Euronext Dublin (XMSM)

781597

174

34.54

EUR

09:04:18

Euronext Dublin (XMSM)

788444

86

34.54

EUR

09:04:18

Euronext Dublin (XMSM)

788442

231

34.61

EUR

09:06:57

Euronext Dublin (XMSM)

791544

101

34.56

EUR

09:09:46

Euronext Dublin (XMSM)

797203

142

34.56

EUR

09:09:46

Euronext Dublin (XMSM)

797201

260

34.55

EUR

09:13:27

Euronext Dublin (XMSM)

802032

245

34.60

EUR

09:17:56

Euronext Dublin (XMSM)

807119

237

34.54

EUR

09:21:25

Euronext Dublin (XMSM)

811331

40

34.51

EUR

09:23:58

Euronext Dublin (XMSM)

814565

200

34.51

EUR

09:23:58

Euronext Dublin (XMSM)

814563

117

34.46

EUR

09:26:47

Euronext Dublin (XMSM)

817716

132

34.46

EUR

09:26:47

Euronext Dublin (XMSM)

817714

275

34.52

EUR

09:31:23

Euronext Dublin (XMSM)

822736

259

34.47

EUR

09:32:26

Euronext Dublin (XMSM)

824070

230

34.48

EUR

09:36:32

Euronext Dublin (XMSM)

829346

247

34.49

EUR

09:40:03

Euronext Dublin (XMSM)

833242

243

34.45

EUR

09:43:22

Euronext Dublin (XMSM)

837165

266

34.43

EUR

09:44:42

Euronext Dublin (XMSM)

838623

113

34.42

EUR

09:45:19

Euronext Dublin (XMSM)

839564

136

34.42

EUR

09:45:19

Euronext Dublin (XMSM)

839562

276

34.40

EUR

09:45:29

Euronext Dublin (XMSM)

839807

231

34.43

EUR

09:47:28

Euronext Dublin (XMSM)

842083

247

34.45

EUR

09:48:57

Euronext Dublin (XMSM)

843769

251

34.44

EUR

09:49:27

Euronext Dublin (XMSM)

844349

154

34.43

EUR

09:50:59

Euronext Dublin (XMSM)

846976

107

34.43

EUR

09:50:59

Euronext Dublin (XMSM)

846974

278

34.46

EUR

09:54:28

Euronext Dublin (XMSM)

850621

220

34.47

EUR

09:54:28

Euronext Dublin (XMSM)

850617

39

34.47

EUR

09:54:28

Euronext Dublin (XMSM)

850619

30

34.43

EUR

09:57:13

Euronext Dublin (XMSM)

853675

200

34.43

EUR

09:57:13

Euronext Dublin (XMSM)

853673

183

34.43

EUR

09:57:13

Euronext Dublin (XMSM)

853671

93

34.43

EUR

09:57:13

Euronext Dublin (XMSM)

853669

234

34.41

EUR

10:01:33

Euronext Dublin (XMSM)

858493

255

34.40

EUR

10:02:20

Euronext Dublin (XMSM)

859383

259

34.39

EUR

10:05:36

Euronext Dublin (XMSM)

863824

133

34.39

EUR

10:05:36

Euronext Dublin (XMSM)

863820

130

34.39

EUR

10:05:36

Euronext Dublin (XMSM)

863822

279

34.41

EUR

10:06:27

Euronext Dublin (XMSM)

864966

265

34.40

EUR

10:06:29

Euronext Dublin (XMSM)

865008

263

34.40

EUR

10:07:10

Euronext Dublin (XMSM)

865737

200

34.40

EUR

10:08:46

Euronext Dublin (XMSM)

867272

27

34.39

EUR

10:10:04

Euronext Dublin (XMSM)

868706

250

34.39

EUR

10:10:04

Euronext Dublin (XMSM)

868704

200

34.39

EUR

10:10:39

Euronext Dublin (XMSM)

869221

135

34.41

EUR

10:11:18

Euronext Dublin (XMSM)

869778

248

34.41

EUR

10:12:12

Euronext Dublin (XMSM)

870692

278

34.40

EUR

10:12:23

Euronext Dublin (XMSM)

870992

68

34.43

EUR

10:13:08

Euronext Dublin (XMSM)

871809

193

34.43

EUR

10:13:08

Euronext Dublin (XMSM)

871807

238

34.43

EUR

10:13:08

Euronext Dublin (XMSM)

871805

265

34.43

EUR

10:14:09

Euronext Dublin (XMSM)

872800

200

34.46

EUR

10:14:59

Euronext Dublin (XMSM)

873543

46

34.46

EUR

10:14:59

Euronext Dublin (XMSM)

873545

258

34.46

EUR

10:14:59

Euronext Dublin (XMSM)

873526

244

34.46

EUR

10:16:24

Euronext Dublin (XMSM)

874939

281

34.44

EUR

10:16:34

Euronext Dublin (XMSM)

875268

87

34.42

EUR

10:18:53

Euronext Dublin (XMSM)

877346

48

34.44

EUR

10:20:00

Euronext Dublin (XMSM)

878885

30

34.44

EUR

10:20:00

Euronext Dublin (XMSM)

878883

200

34.44

EUR

10:20:00

Euronext Dublin (XMSM)

878881

200

34.46

EUR

10:22:49

Euronext Dublin (XMSM)

882132

234

34.44

EUR

10:23:50

Euronext Dublin (XMSM)

882960

263

34.44

EUR

10:25:25

Euronext Dublin (XMSM)

884440

245

34.46

EUR

10:27:00

Euronext Dublin (XMSM)

886011

24

34.44

EUR

10:28:55

Euronext Dublin (XMSM)

888322

250

34.44

EUR

10:28:55

Euronext Dublin (XMSM)

888320

101

34.46

EUR

10:32:19

Euronext Dublin (XMSM)

892037

184

34.46

EUR

10:32:19

Euronext Dublin (XMSM)

892035

200

34.47

EUR

10:33:52

Euronext Dublin (XMSM)

893460

84

34.48

EUR

10:33:52

Euronext Dublin (XMSM)

893462

156

34.48

EUR

10:33:52

Euronext Dublin (XMSM)

893456

127

34.48

EUR

10:33:52

Euronext Dublin (XMSM)

893454

32

34.39

EUR

10:36:24

Euronext Dublin (XMSM)

896001

214

34.39

EUR

10:36:50

Euronext Dublin (XMSM)

898286

277

34.39

EUR

10:37:46

Euronext Dublin (XMSM)

899308

26

34.39

EUR

10:40:01

Euronext Dublin (XMSM)

901484

15

34.39

EUR

10:40:01

Euronext Dublin (XMSM)

901482

200

34.39

EUR

10:40:01

Euronext Dublin (XMSM)

901480

49

34.39

EUR

10:40:01

Euronext Dublin (XMSM)

901477

179

34.39

EUR

10:40:01

Euronext Dublin (XMSM)

901475

285

34.38

EUR

10:42:00

Euronext Dublin (XMSM)

903602

20

34.36

EUR

10:42:34

Euronext Dublin (XMSM)

904053

30

34.36

EUR

10:42:34

Euronext Dublin (XMSM)

904049

18

34.36

EUR

10:42:34

Euronext Dublin (XMSM)

904047

200

34.36

EUR

10:42:34

Euronext Dublin (XMSM)

904045

266

34.37

EUR

10:45:19

Euronext Dublin (XMSM)

906714

266

34.35

EUR

10:46:31

Euronext Dublin (XMSM)

908003

214

34.35

EUR

10:46:31

Euronext Dublin (XMSM)

907997

37

34.35

EUR

10:46:31

Euronext Dublin (XMSM)

907995

278

34.37

EUR

10:48:56

Euronext Dublin (XMSM)

911233

7

34.37

EUR

10:48:56

Euronext Dublin (XMSM)

911226

328

34.37

EUR

10:48:56

Euronext Dublin (XMSM)

911228

243

34.35

EUR

10:48:59

Euronext Dublin (XMSM)

911281

280

34.34

EUR

10:49:00

Euronext Dublin (XMSM)

911347

261

34.33

EUR

10:50:11

Euronext Dublin (XMSM)

912525

200

34.32

EUR

10:50:58

Euronext Dublin (XMSM)

913509

43

34.31

EUR

10:51:09

Euronext Dublin (XMSM)

913770

233

34.31

EUR

10:51:09

Euronext Dublin (XMSM)

913768

252

34.30

EUR

10:52:15

Euronext Dublin (XMSM)

914774

283

34.28

EUR

10:53:12

Euronext Dublin (XMSM)

915543

60

34.27

EUR

10:53:56

Euronext Dublin (XMSM)

916068

200

34.27

EUR

10:53:56

Euronext Dublin (XMSM)

916066

30

34.27

EUR

10:53:56

Euronext Dublin (XMSM)

916054

220

34.27

EUR

10:53:56

Euronext Dublin (XMSM)

916045

163

34.26

EUR

10:55:18

Euronext Dublin (XMSM)

917410

89

34.26

EUR

10:55:18

Euronext Dublin (XMSM)

917403

50

34.27

EUR

10:55:18

Euronext Dublin (XMSM)

917395

194

34.27

EUR

10:55:18

Euronext Dublin (XMSM)

917393

200

34.25

EUR

10:55:58

Euronext Dublin (XMSM)

917938

218

34.24

EUR

10:55:58

Euronext Dublin (XMSM)

917914

30

34.25

EUR

10:56:26

Euronext Dublin (XMSM)

918313

205

34.25

EUR

10:56:26

Euronext Dublin (XMSM)

918311

39

34.24

EUR

10:58:28

Euronext Dublin (XMSM)

920467

44

34.24

EUR

10:58:28

Euronext Dublin (XMSM)

920463

194

34.25

EUR

10:58:37

Euronext Dublin (XMSM)

920637

171

34.24

EUR

10:58:38

Euronext Dublin (XMSM)

920725

236

34.24

EUR

10:59:02

Euronext Dublin (XMSM)

921105

233

34.23

EUR

10:59:29

Euronext Dublin (XMSM)

921600

20

34.23

EUR

10:59:29

Euronext Dublin (XMSM)

921602

94

34.22

EUR

10:59:30

Euronext Dublin (XMSM)

921718

184

34.22

EUR

10:59:30

Euronext Dublin (XMSM)

921716

38

34.25

EUR

11:01:49

Euronext Dublin (XMSM)

923526

200

34.25

EUR

11:01:49

Euronext Dublin (XMSM)

923524

248

34.25

EUR

11:01:49

Euronext Dublin (XMSM)

923490

21

34.24

EUR

11:02:10

Euronext Dublin (XMSM)

923857

253

34.24

EUR

11:02:10

Euronext Dublin (XMSM)

923855

50

34.22

EUR

11:03:31

Euronext Dublin (XMSM)

924960

162

34.22

EUR

11:03:31

Euronext Dublin (XMSM)

924962

20

34.22

EUR

11:03:45

Euronext Dublin (XMSM)

925155

18

34.22

EUR

11:03:45

Euronext Dublin (XMSM)

925153

200

34.22

EUR

11:03:45

Euronext Dublin (XMSM)

925151

127

34.22

EUR

11:04:29

Euronext Dublin (XMSM)

925548

140

34.22

EUR

11:04:29

Euronext Dublin (XMSM)

925546

50

34.24

EUR

11:05:49

Euronext Dublin (XMSM)

926426

200

34.24

EUR

11:05:49

Euronext Dublin (XMSM)

926424

270

34.25

EUR

11:06:50

Euronext Dublin (XMSM)

927186

4

34.25

EUR

11:06:50

Euronext Dublin (XMSM)

927177

260

34.25

EUR

11:06:50

Euronext Dublin (XMSM)

927175

200

34.24

EUR

11:07:57

Euronext Dublin (XMSM)

927914

83

34.22

EUR

11:08:07

Euronext Dublin (XMSM)

928031

200

34.22

EUR

11:08:07

Euronext Dublin (XMSM)

928029

39

34.21

EUR

11:09:10

Euronext Dublin (XMSM)

928917

200

34.21

EUR

11:09:10

Euronext Dublin (XMSM)

928915

111

34.20

EUR

11:09:20

Euronext Dublin (XMSM)

929211

147

34.20

EUR

11:09:20

Euronext Dublin (XMSM)

929209

93

34.20

EUR

11:10:43

Euronext Dublin (XMSM)

930279

50

34.20

EUR

11:10:43

Euronext Dublin (XMSM)

930281

162

34.24

EUR

11:11:50

Euronext Dublin (XMSM)

931133

58

34.24

EUR

11:12:07

Euronext Dublin (XMSM)

931301

200

34.24

EUR

11:12:07

Euronext Dublin (XMSM)

931299

312

34.24

EUR

11:12:07

Euronext Dublin (XMSM)

931295

20

34.22

EUR

11:12:39

Euronext Dublin (XMSM)

931616

224

34.22

EUR

11:12:39

Euronext Dublin (XMSM)

931614

280

34.23

EUR

11:13:48

Euronext Dublin (XMSM)

932369

271

34.23

EUR

11:13:48

Euronext Dublin (XMSM)

932359

251

34.23

EUR

11:14:07

Euronext Dublin (XMSM)

932508

231

34.22

EUR

11:16:11

Euronext Dublin (XMSM)

933978

257

34.21

EUR

11:16:21

Euronext Dublin (XMSM)

934078

250

34.20

EUR

11:16:54

Euronext Dublin (XMSM)

934457

22

34.19

EUR

11:17:53

Euronext Dublin (XMSM)

935096

244

34.19

EUR

11:17:53

Euronext Dublin (XMSM)

935094

257

34.19

EUR

11:19:21

Euronext Dublin (XMSM)

935965

110

34.19

EUR

11:19:51

Euronext Dublin (XMSM)

936395

200

34.22

EUR

11:21:10

Euronext Dublin (XMSM)

937339

67

34.22

EUR

11:21:10

Euronext Dublin (XMSM)

937341

272

34.22

EUR

11:21:10

Euronext Dublin (XMSM)

937329

273

34.20

EUR

11:21:13

Euronext Dublin (XMSM)

937501

259

34.21

EUR

11:21:57

Euronext Dublin (XMSM)

937982

14

34.21

EUR

11:21:57

Euronext Dublin (XMSM)

937980

213

34.21

EUR

11:21:57

Euronext Dublin (XMSM)

937976

49

34.21

EUR

11:21:57

Euronext Dublin (XMSM)

937974

235

34.21

EUR

11:23:12

Euronext Dublin (XMSM)

938576

238

34.22

EUR

11:23:12

Euronext Dublin (XMSM)

938574

38

34.20

EUR

11:24:42

Euronext Dublin (XMSM)

939375

200

34.20

EUR

11:24:42

Euronext Dublin (XMSM)

939373

92

34.19

EUR

11:25:43

Euronext Dublin (XMSM)

940018

142

34.19

EUR

11:25:43

Euronext Dublin (XMSM)

940016

250

34.16

EUR

11:26:14

Euronext Dublin (XMSM)

940433

245

34.18

EUR

11:27:15

Euronext Dublin (XMSM)

941236

205

34.17

EUR

11:29:38

Euronext Dublin (XMSM)

942725

74

34.17

EUR

11:29:38

Euronext Dublin (XMSM)

942723

240

34.17

EUR

11:29:52

Euronext Dublin (XMSM)

942833

232

34.15

EUR

11:30:18

Euronext Dublin (XMSM)

943333

246

34.13

EUR

11:31:47

Euronext Dublin (XMSM)

944321

30

34.17

EUR

11:32:48

Euronext Dublin (XMSM)

944843

178

34.17

EUR

11:32:48

Euronext Dublin (XMSM)

944841

97

34.17

EUR

11:32:48

Euronext Dublin (XMSM)

944839

162

34.17

EUR

11:32:57

Euronext Dublin (XMSM)

944937

19

34.17

EUR

11:32:57

Euronext Dublin (XMSM)

944935

242

34.16

EUR

11:33:00

Euronext Dublin (XMSM)

944968

249

34.15

EUR

11:33:05

Euronext Dublin (XMSM)

945031

234

34.16

EUR

11:36:03

Euronext Dublin (XMSM)

946733

200

34.16

EUR

11:37:34

Euronext Dublin (XMSM)

947712

50

34.16

EUR

11:37:34

Euronext Dublin (XMSM)

947714

256

34.15

EUR

11:39:38

Euronext Dublin (XMSM)

948775

231

34.13

EUR

11:40:28

Euronext Dublin (XMSM)

949419

91

34.10

EUR

11:42:02

Euronext Dublin (XMSM)

950493

170

34.10

EUR

11:42:02

Euronext Dublin (XMSM)

950491

258

34.10

EUR

11:42:50

Euronext Dublin (XMSM)

950983

234

34.11

EUR

11:42:50

Euronext Dublin (XMSM)

950981

28

34.11

EUR

11:42:50

Euronext Dublin (XMSM)

950979

231

34.11

EUR

11:42:50

Euronext Dublin (XMSM)

950977

254

34.07

EUR

11:45:00

Euronext Dublin (XMSM)

952177

269

34.06

EUR

11:45:27

Euronext Dublin (XMSM)

952489

200

34.10

EUR

11:48:24

Euronext Dublin (XMSM)

954382

248

34.09

EUR

11:48:30

Euronext Dublin (XMSM)

954441

34

34.10

EUR

11:50:01

Euronext Dublin (XMSM)

955318

200

34.10

EUR

11:50:01

Euronext Dublin (XMSM)

955316

130

34.10

EUR

11:50:01

Euronext Dublin (XMSM)

955312

150

34.10

EUR

11:50:01

Euronext Dublin (XMSM)

955310

42

34.08

EUR

11:51:35

Euronext Dublin (XMSM)

956214

200

34.08

EUR

11:51:35

Euronext Dublin (XMSM)

956209

36

34.08

EUR

11:51:35

Euronext Dublin (XMSM)

956212

260

34.08

EUR

11:51:35

Euronext Dublin (XMSM)

956200

260

34.08

EUR

11:54:12

Euronext Dublin (XMSM)

957627

61

34.10

EUR

11:56:47

Euronext Dublin (XMSM)

959266

198

34.10

EUR

11:56:47

Euronext Dublin (XMSM)

959264

246

34.11

EUR

11:56:47

Euronext Dublin (XMSM)

959262

200

34.10

EUR

11:56:52

Euronext Dublin (XMSM)

959446

271

34.09

EUR

11:59:10

Euronext Dublin (XMSM)

960903

135

34.08

EUR

12:00:44

Euronext Dublin (XMSM)

961790

135

34.08

EUR

12:00:44

Euronext Dublin (XMSM)

961788

281

34.07

EUR

12:01:04

Euronext Dublin (XMSM)

961934

175

34.11

EUR

12:02:04

Euronext Dublin (XMSM)

962648

234

34.14

EUR

12:02:32

Euronext Dublin (XMSM)

963196

83

34.14

EUR

12:02:32

Euronext Dublin (XMSM)

963194

200

34.14

EUR

12:02:32

Euronext Dublin (XMSM)

963192

200

34.12

EUR

12:02:56

Euronext Dublin (XMSM)

963452

50

34.12

EUR

12:02:56

Euronext Dublin (XMSM)

963454

11

34.12

EUR

12:02:56

Euronext Dublin (XMSM)

963448

319

34.12

EUR

12:02:56

Euronext Dublin (XMSM)

963446

255

34.11

EUR

12:02:58

Euronext Dublin (XMSM)

963602

237

34.12

EUR

12:05:01

Euronext Dublin (XMSM)

964733

265

34.12

EUR

12:05:01

Euronext Dublin (XMSM)

964730

162

34.15

EUR

12:09:08

Euronext Dublin (XMSM)

967003

162

34.15

EUR

12:09:10

Euronext Dublin (XMSM)

967019

158

34.15

EUR

12:09:10

Euronext Dublin (XMSM)

967017

50

34.15

EUR

12:09:10

Euronext Dublin (XMSM)

967015

61

34.14

EUR

12:09:25

Euronext Dublin (XMSM)

967121

200

34.14

EUR

12:09:25

Euronext Dublin (XMSM)

967119

230

34.14

EUR

12:09:25

Euronext Dublin (XMSM)

967111

36

34.14

EUR

12:09:25

Euronext Dublin (XMSM)

967108

160

34.10

EUR

12:10:15

Euronext Dublin (XMSM)

967531

71

34.10

EUR

12:10:39

Euronext Dublin (XMSM)

967750

37

34.10

EUR

12:13:22

Euronext Dublin (XMSM)

969286

239

34.10

EUR

12:13:22

Euronext Dublin (XMSM)

969280

50

34.11

EUR

12:13:39

Euronext Dublin (XMSM)

969504

89

34.12

EUR

12:13:59

Euronext Dublin (XMSM)

969724

200

34.12

EUR

12:13:59

Euronext Dublin (XMSM)

969722

275

34.12

EUR

12:13:59

Euronext Dublin (XMSM)

969714

46

34.12

EUR

12:13:59

Euronext Dublin (XMSM)

969712

203

34.12

EUR

12:13:59

Euronext Dublin (XMSM)

969716

44

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970729

55

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970724

200

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970722

262

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970719

150

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970717

154

34.14

EUR

12:15:29

Euronext Dublin (XMSM)

970715

120

34.14

EUR

12:15:39

Euronext Dublin (XMSM)

970847

154

34.14

EUR

12:15:39

Euronext Dublin (XMSM)

970845

45

34.14

EUR

12:15:39

Euronext Dublin (XMSM)

970843

166

34.14

EUR

12:15:39

Euronext Dublin (XMSM)

970841

200

34.15

EUR

12:18:00

Euronext Dublin (XMSM)

972031

64

34.15

EUR

12:18:00

Euronext Dublin (XMSM)

972033

154

34.15

EUR

12:18:00

Euronext Dublin (XMSM)

972028

95

34.15

EUR

12:18:00

Euronext Dublin (XMSM)

972026

29

34.15

EUR

12:18:00

Euronext Dublin (XMSM)

972022

282

34.12

EUR

12:18:56

Euronext Dublin (XMSM)

972536

29

34.11

EUR

12:20:37

Euronext Dublin (XMSM)

973752

233

34.11

EUR

12:20:53

Euronext Dublin (XMSM)

973955

78

34.10

EUR

12:21:35

Euronext Dublin (XMSM)

974423

185

34.10

EUR

12:21:35

Euronext Dublin (XMSM)

974421

233

34.10

EUR

12:21:35

Euronext Dublin (XMSM)

974417

7

34.10

EUR

12:21:35

Euronext Dublin (XMSM)

974415

236

34.11

EUR

12:23:25

Euronext Dublin (XMSM)

975520

28

34.10

EUR

12:23:42

Euronext Dublin (XMSM)

975683

1

34.10

EUR

12:23:42

Euronext Dublin (XMSM)

975681

248

34.10

EUR

12:23:42

Euronext Dublin (XMSM)

975679

42

34.10

EUR

12:24:03

Euronext Dublin (XMSM)

975896

220

34.10

EUR

12:24:03

Euronext Dublin (XMSM)

975894

229

34.12

EUR

12:27:05

Euronext Dublin (XMSM)

977716

277

34.13

EUR

12:27:05

Euronext Dublin (XMSM)

977714

50

34.12

EUR

12:27:22

Euronext Dublin (XMSM)

977864

4

34.12

EUR

12:27:22

Euronext Dublin (XMSM)

977866

200

34.12

EUR

12:27:22

Euronext Dublin (XMSM)

977862

241

34.12

EUR

12:29:28

Euronext Dublin (XMSM)

978961

243

34.14

EUR

12:32:23

Euronext Dublin (XMSM)

980825

322

34.14

EUR

12:32:23

Euronext Dublin (XMSM)

980806

200

34.13

EUR

12:32:24

Euronext Dublin (XMSM)

980888

285

34.21

EUR

12:34:31

Euronext Dublin (XMSM)

982901

72

34.21

EUR

12:34:31

Euronext Dublin (XMSM)

982896

181

34.21

EUR

12:34:31

Euronext Dublin (XMSM)

982894

105

34.20

EUR

12:34:32

Euronext Dublin (XMSM)

982906

170

34.20

EUR

12:34:32

Euronext Dublin (XMSM)

982904

15

34.18

EUR

12:35:44

Euronext Dublin (XMSM)

983797

30

34.18

EUR

12:35:44

Euronext Dublin (XMSM)

983795

196

34.18

EUR

12:35:44

Euronext Dublin (XMSM)

983793

254

34.16

EUR

12:37:07

Euronext Dublin (XMSM)

984465

60

34.17

EUR

12:40:15

Euronext Dublin (XMSM)

986403

200

34.17

EUR

12:40:15

Euronext Dublin (XMSM)

986401

33

34.15

EUR

12:40:46

Euronext Dublin (XMSM)

986653

249

34.15

EUR

12:40:46

Euronext Dublin (XMSM)

986651

53

34.15

EUR

12:42:56

Euronext Dublin (XMSM)

987916

201

34.15

EUR

12:42:56

Euronext Dublin (XMSM)

987914

16

34.15

EUR

12:42:56

Euronext Dublin (XMSM)

987912

236

34.13

EUR

12:45:51

Euronext Dublin (XMSM)

989807

1

34.12

EUR

12:46:10

Euronext Dublin (XMSM)

990159

92

34.12

EUR

12:46:20

Euronext Dublin (XMSM)

990235

200

34.12

EUR

12:46:20

Euronext Dublin (XMSM)

990233

92

34.11

EUR

12:46:20

Euronext Dublin (XMSM)

990229

187

34.11

EUR

12:46:20

Euronext Dublin (XMSM)

990227

408

34.12

EUR

12:46:20

Euronext Dublin (XMSM)

990225

31

34.12

EUR

12:46:20

Euronext Dublin (XMSM)

990223

89

34.11

EUR

12:46:21

Euronext Dublin (XMSM)

990238

21

34.11

EUR

12:47:05

Euronext Dublin (XMSM)

990755

21

34.11

EUR

12:47:13

Euronext Dublin (XMSM)

990897

200

34.11

EUR

12:47:15

Euronext Dublin (XMSM)

990946

252

34.11

EUR

12:47:15

Euronext Dublin (XMSM)

990924

238

34.10

EUR

12:47:47

Euronext Dublin (XMSM)

991248

276

34.09

EUR

12:47:58

Euronext Dublin (XMSM)

991359

40

34.11

EUR

12:50:00

Euronext Dublin (XMSM)

992807

200

34.11

EUR

12:50:00

Euronext Dublin (XMSM)

992805

257

34.11

EUR

12:50:00

Euronext Dublin (XMSM)

992801

285

34.12

EUR

12:53:29

Euronext Dublin (XMSM)

994853

285

34.13

EUR

12:55:31

Euronext Dublin (XMSM)

996460

61

34.12

EUR

12:55:46

Euronext Dublin (XMSM)

996621

30

34.12

EUR

12:55:46

Euronext Dublin (XMSM)

996619

158

34.12

EUR

12:55:46

Euronext Dublin (XMSM)

996617

84

34.12

EUR

12:55:46

Euronext Dublin (XMSM)

996595

162

34.12

EUR

12:55:46

Euronext Dublin (XMSM)

996593

274

34.11

EUR

12:57:08

Euronext Dublin (XMSM)

997579

68

34.10

EUR

12:57:08

Euronext Dublin (XMSM)

997565

169

34.10

EUR

12:57:08

Euronext Dublin (XMSM)

997563

285

34.12

EUR

12:59:01

Euronext Dublin (XMSM)

998662

260

34.12

EUR

13:00:38

Euronext Dublin (XMSM)

999992

99

34.14

EUR

13:02:19

Euronext Dublin (XMSM)

1001436

181

34.14

EUR

13:02:19

Euronext Dublin (XMSM)

1001434

200

34.14

EUR

13:02:19

Euronext Dublin (XMSM)

1001432

253

34.12

EUR

13:04:17

Euronext Dublin (XMSM)

1002650

199

34.12

EUR

13:05:37

Euronext Dublin (XMSM)

1003438

71

34.12

EUR

13:05:37

Euronext Dublin (XMSM)

1003440

258

34.13

EUR

13:07:13

Euronext Dublin (XMSM)

1004409

16

34.12

EUR

13:07:36

Euronext Dublin (XMSM)

1004773

232

34.12

EUR

13:07:36

Euronext Dublin (XMSM)

1004771

25

34.12

EUR

13:07:36

Euronext Dublin (XMSM)

1004769

10

34.12

EUR

13:07:42

Euronext Dublin (XMSM)

1004833

200

34.13

EUR

13:09:10

Euronext Dublin (XMSM)

1005911

254

34.15

EUR

13:10:48

Euronext Dublin (XMSM)

1007006

281

34.14

EUR

13:12:43

Euronext Dublin (XMSM)

1008234

252

34.17

EUR

13:14:11

Euronext Dublin (XMSM)

1009038

282

34.16

EUR

13:17:14

Euronext Dublin (XMSM)

1011147

317

34.16

EUR

13:17:14

Euronext Dublin (XMSM)

1011144

90

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013171

200

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013169

260

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013157

238

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013155

29

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013152

209

34.17

EUR

13:19:45

Euronext Dublin (XMSM)

1013150

50

34.19

EUR

13:22:12

Euronext Dublin (XMSM)

1014838

200

34.19

EUR

13:22:12

Euronext Dublin (XMSM)

1014836

23

34.18

EUR

13:22:12

Euronext Dublin (XMSM)

1014834

181

34.18

EUR

13:22:12

Euronext Dublin (XMSM)

1014832

9

34.19

EUR

13:23:40

Euronext Dublin (XMSM)

1015828

246

34.19

EUR

13:23:40

Euronext Dublin (XMSM)

1015826

244

34.20

EUR

13:24:16

Euronext Dublin (XMSM)

1016162

406

34.20

EUR

13:24:16

Euronext Dublin (XMSM)

1016145

236

34.20

EUR

13:24:17

Euronext Dublin (XMSM)

1016171

242

34.19

EUR

13:25:03

Euronext Dublin (XMSM)

1016659

242

34.17

EUR

13:26:18

Euronext Dublin (XMSM)

1017457

30

34.17

EUR

13:27:42

Euronext Dublin (XMSM)

1018450

200

34.17

EUR

13:27:42

Euronext Dublin (XMSM)

1018448

90

34.15

EUR

13:29:32

Euronext Dublin (XMSM)

1019739

171

34.15

EUR

13:29:32

Euronext Dublin (XMSM)

1019736

237

34.21

EUR

13:31:13

Euronext Dublin (XMSM)

1022790

237

34.21

EUR

13:31:16

Euronext Dublin (XMSM)

1022824

205

34.21

EUR

13:31:38

Euronext Dublin (XMSM)

1023106

48

34.21

EUR

13:31:38

Euronext Dublin (XMSM)

1023104

333

34.21

EUR

13:31:38

Euronext Dublin (XMSM)

1023091

95

34.21

EUR

13:31:38

Euronext Dublin (XMSM)

1023094

110

34.21

EUR

13:32:00

Euronext Dublin (XMSM)

1023524

154

34.21

EUR

13:32:00

Euronext Dublin (XMSM)

1023522

12

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025386

38

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025384

200

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025380

38

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025374

255

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025372

237

34.24

EUR

13:33:53

Euronext Dublin (XMSM)

1025370

271

34.23

EUR

13:33:59

Euronext Dublin (XMSM)

1025495

176

34.26

EUR

13:35:57

Euronext Dublin (XMSM)

1027479

82

34.26

EUR

13:35:57

Euronext Dublin (XMSM)

1027477

252

34.25

EUR

13:36:10

Euronext Dublin (XMSM)

1027698

200

34.25

EUR

13:36:23

Euronext Dublin (XMSM)

1027920

30

34.25

EUR

13:36:23

Euronext Dublin (XMSM)

1027922

247

34.25

EUR

13:36:23

Euronext Dublin (XMSM)

1027913

128

34.25

EUR

13:37:56

Euronext Dublin (XMSM)

1029086

135

34.25

EUR

13:37:56

Euronext Dublin (XMSM)

1029088

181

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031171

32

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031169

26

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031175

30

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031173

68

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031166

200

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031164

73

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031162

193

34.25

EUR

13:40:29

Euronext Dublin (XMSM)

1031160

239

34.26

EUR

13:40:29

Euronext Dublin (XMSM)

1031154

7

34.27

EUR

13:42:42

Euronext Dublin (XMSM)

1033279

250

34.27

EUR

13:42:42

Euronext Dublin (XMSM)

1033277

12

34.27

EUR

13:42:42

Euronext Dublin (XMSM)

1033275

115

34.27

EUR

13:42:46

Euronext Dublin (XMSM)

1033380

58

34.27

EUR

13:42:46

Euronext Dublin (XMSM)

1033378

85

34.27

EUR

13:42:46

Euronext Dublin (XMSM)

1033376

241

34.26

EUR

13:43:35

Euronext Dublin (XMSM)

1034085

250

34.25

EUR

13:44:02

Euronext Dublin (XMSM)

1034439

285

34.25

EUR

13:44:50

Euronext Dublin (XMSM)

1034994

105

34.23

EUR

13:46:08

Euronext Dublin (XMSM)

1035916

155

34.23

EUR

13:46:08

Euronext Dublin (XMSM)

1035914

266

34.22

EUR

13:46:27

Euronext Dublin (XMSM)

1036189

40

34.16

EUR

13:48:06

Euronext Dublin (XMSM)

1037597

120

34.16

EUR

13:48:28

Euronext Dublin (XMSM)

1037936

48

34.16

EUR

13:48:30

Euronext Dublin (XMSM)

1037985

200

34.16

EUR

13:48:30

Euronext Dublin (XMSM)

1037983

120

34.16

EUR

13:48:30

Euronext Dublin (XMSM)

1037959

91

34.13

EUR

13:49:29

Euronext Dublin (XMSM)

1038978

177

34.13

EUR

13:49:29

Euronext Dublin (XMSM)

1038976

239

34.14

EUR

13:51:14

Euronext Dublin (XMSM)

1040585

21

34.14

EUR

13:51:51

Euronext Dublin (XMSM)

1041232

30

34.14

EUR

13:51:51

Euronext Dublin (XMSM)

1041230

200

34.14

EUR

13:51:51

Euronext Dublin (XMSM)

1041228

162

34.13

EUR

13:51:51

Euronext Dublin (XMSM)

1041219

119

34.13

EUR

13:51:51

Euronext Dublin (XMSM)

1041213

263

34.11

EUR

13:53:43

Euronext Dublin (XMSM)

1042705

266

34.10

EUR

13:53:45

Euronext Dublin (XMSM)

1042733

2

34.10

EUR

13:53:45

Euronext Dublin (XMSM)

1042731

257

34.11

EUR

13:55:00

Euronext Dublin (XMSM)

1043871

268

34.11

EUR

13:55:11

Euronext Dublin (XMSM)

1044028

252

34.11

EUR

13:56:02

Euronext Dublin (XMSM)

1044753

70

34.09

EUR

13:57:07

Euronext Dublin (XMSM)

1045837

174

34.09

EUR

13:57:07

Euronext Dublin (XMSM)

1045834

202

34.08

EUR

13:58:32

Euronext Dublin (XMSM)

1046913

61

34.08

EUR

13:58:32

Euronext Dublin (XMSM)

1046911

53

34.10

EUR

14:00:20

Euronext Dublin (XMSM)

1048761

30

34.10

EUR

14:00:20

Euronext Dublin (XMSM)

1048759

200

34.10

EUR

14:00:20

Euronext Dublin (XMSM)

1048757

267

34.10

EUR

14:00:20

Euronext Dublin (XMSM)

1048754

280

34.10

EUR

14:00:45

Euronext Dublin (XMSM)

1049159

169

34.09

EUR

14:01:34

Euronext Dublin (XMSM)

1050047

99

34.09

EUR

14:01:34

Euronext Dublin (XMSM)

1050045

16

34.09

EUR

14:01:34

Euronext Dublin (XMSM)

1050043

295

34.07

EUR

14:01:37

Euronext Dublin (XMSM)

1050419

271

34.08

EUR

14:02:55

Euronext Dublin (XMSM)

1051604

282

34.07

EUR

14:03:06

Euronext Dublin (XMSM)

1051856

273

34.08

EUR

14:04:37

Euronext Dublin (XMSM)

1053083

39

34.07

EUR

14:05:19

Euronext Dublin (XMSM)

1053672

200

34.07

EUR

14:05:19

Euronext Dublin (XMSM)

1053670

145

34.06

EUR

14:05:19

Euronext Dublin (XMSM)

1053662

169

34.06

EUR

14:05:19

Euronext Dublin (XMSM)

1053660

289

34.06

EUR

14:05:19

Euronext Dublin (XMSM)

1053656

240

34.05

EUR

14:06:50

Euronext Dublin (XMSM)

1055221

200

34.09

EUR

14:07:49

Euronext Dublin (XMSM)

1056358

50

34.09

EUR

14:07:49

Euronext Dublin (XMSM)

1056360

106

34.09

EUR

14:07:57

Euronext Dublin (XMSM)

1056507

161

34.09

EUR

14:07:57

Euronext Dublin (XMSM)

1056505

131

34.08

EUR

14:08:09

Euronext Dublin (XMSM)

1056687

235

34.09

EUR

14:09:16

Euronext Dublin (XMSM)

1057759

78

34.09

EUR

14:09:16

Euronext Dublin (XMSM)

1057756

116

34.09

EUR

14:10:04

Euronext Dublin (XMSM)

1058337

158

34.09

EUR

14:10:04

Euronext Dublin (XMSM)

1058335

35

34.08

EUR

14:10:15

Euronext Dublin (XMSM)

1058548

230

34.08

EUR

14:10:15

Euronext Dublin (XMSM)

1058550

226

34.06

EUR

14:10:34

Euronext Dublin (XMSM)

1058817

266

34.06

EUR

14:10:34

Euronext Dublin (XMSM)

1058808

200

34.06

EUR

14:10:52

Euronext Dublin (XMSM)

1059013

40

34.06

EUR

14:10:52

Euronext Dublin (XMSM)

1059010

200

34.07

EUR

14:11:14

Euronext Dublin (XMSM)

1059259

226

34.06

EUR

14:11:14

Euronext Dublin (XMSM)

1059257

28

34.06

EUR

14:11:14

Euronext Dublin (XMSM)

1059255

63

34.06

EUR

14:11:32

Euronext Dublin (XMSM)

1059460

23

34.06

EUR

14:11:32

Euronext Dublin (XMSM)

1059458

114

34.06

EUR

14:11:33

Euronext Dublin (XMSM)

1059467

233

34.06

EUR

14:11:39

Euronext Dublin (XMSM)

1059581

87

34.06

EUR

14:11:39

Euronext Dublin (XMSM)

1059579

275

34.04

EUR

14:11:44

Euronext Dublin (XMSM)

1059799

268

34.05

EUR

14:13:49

Euronext Dublin (XMSM)

1061663

195

34.07

EUR

14:15:40

Euronext Dublin (XMSM)

1063167

250

34.07

EUR

14:15:40

Euronext Dublin (XMSM)

1063165

25

34.07

EUR

14:15:40

Euronext Dublin (XMSM)

1063171

87

34.07

EUR

14:15:40

Euronext Dublin (XMSM)

1063173

199

34.06

EUR

14:15:45

Euronext Dublin (XMSM)

1063250

70

34.06

EUR

14:15:45

Euronext Dublin (XMSM)

1063248

65

34.06

EUR

14:16:49

Euronext Dublin (XMSM)

1064008

193

34.06

EUR

14:16:49

Euronext Dublin (XMSM)

1064006

254

34.07

EUR

14:17:13

Euronext Dublin (XMSM)

1064387

200

34.07

EUR

14:17:35

Euronext Dublin (XMSM)

1064684

74

34.07

EUR

14:17:35

Euronext Dublin (XMSM)

1064686

200

34.05

EUR

14:17:48

Euronext Dublin (XMSM)

1065008

280

34.06

EUR

14:17:48

Euronext Dublin (XMSM)

1064914

93

34.04

EUR

14:18:15

Euronext Dublin (XMSM)

1065314

69

34.04

EUR

14:18:15

Euronext Dublin (XMSM)

1065312

91

34.04

EUR

14:18:15

Euronext Dublin (XMSM)

1065301

138

34.01

EUR

14:20:18

Euronext Dublin (XMSM)

1066837

128

34.01

EUR

14:20:18

Euronext Dublin (XMSM)

1066835

109

34.00

EUR

14:20:22

Euronext Dublin (XMSM)

1066926

30

34.00

EUR

14:20:27

Euronext Dublin (XMSM)

1066977

71

34.00

EUR

14:20:27

Euronext Dublin (XMSM)

1066975

253

34.01

EUR

14:22:04

Euronext Dublin (XMSM)

1068404

95

34.00

EUR

14:22:08

Euronext Dublin (XMSM)

1068468

162

34.01

EUR

14:23:02

Euronext Dublin (XMSM)

1069349

96

34.01

EUR

14:23:02

Euronext Dublin (XMSM)

1069347

77

34.01

EUR

14:23:02

Euronext Dublin (XMSM)

1069251

179

34.01

EUR

14:23:02

Euronext Dublin (XMSM)

1069249

36

33.99

EUR

14:23:11

Euronext Dublin (XMSM)

1069630

200

33.99

EUR

14:23:11

Euronext Dublin (XMSM)

1069628

298

33.99

EUR

14:23:11

Euronext Dublin (XMSM)

1069617

237

33.98

EUR

14:24:03

Euronext Dublin (XMSM)

1070524

283

33.98

EUR

14:24:03

Euronext Dublin (XMSM)

1070510

278

34.03

EUR

14:25:21

Euronext Dublin (XMSM)

1071763

95

34.04

EUR

14:25:58

Euronext Dublin (XMSM)

1072320

188

34.04

EUR

14:25:59

Euronext Dublin (XMSM)

1072332

200

34.04

EUR

14:26:00

Euronext Dublin (XMSM)

1072357

71

34.03

EUR

14:26:04

Euronext Dublin (XMSM)

1072495

200

34.03

EUR

14:26:04

Euronext Dublin (XMSM)

1072493

88

34.02

EUR

14:26:08

Euronext Dublin (XMSM)

1072595

1

34.02

EUR

14:26:14

Euronext Dublin (XMSM)

1072707

200

34.02

EUR

14:26:14

Euronext Dublin (XMSM)

1072705

277

34.01

EUR

14:27:05

Euronext Dublin (XMSM)

1073408

238

34.01

EUR

14:27:05

Euronext Dublin (XMSM)

1073396

145

34.03

EUR

14:27:18

Euronext Dublin (XMSM)

1073658

289

34.03

EUR

14:27:25

Euronext Dublin (XMSM)

1073706

62

34.04

EUR

14:27:37

Euronext Dublin (XMSM)

1073890

200

34.04

EUR

14:27:37

Euronext Dublin (XMSM)

1073888

489

34.04

EUR

14:27:37

Euronext Dublin (XMSM)

1073886

316

34.03

EUR

14:27:52

Euronext Dublin (XMSM)

1074068

147

34.03

EUR

14:27:52

Euronext Dublin (XMSM)

1074059

235

34.03

EUR

14:27:52

Euronext Dublin (XMSM)

1074057

110

34.03

EUR

14:27:52

Euronext Dublin (XMSM)

1074055

200

34.05

EUR

14:29:30

Euronext Dublin (XMSM)

1075928

327

34.05

EUR

14:29:39

Euronext Dublin (XMSM)

1076177

7

34.05

EUR

14:29:39

Euronext Dublin (XMSM)

1076175

250

34.05

EUR

14:29:39

Euronext Dublin (XMSM)

1076173

152

34.03

EUR

14:29:51

Euronext Dublin (XMSM)

1076401

110

34.03

EUR

14:29:51

Euronext Dublin (XMSM)

1076398

197

34.06

EUR

14:30:16

Euronext Dublin (XMSM)

1079708

260

34.06

EUR

14:30:16

Euronext Dublin (XMSM)

1079710

63

34.06

EUR

14:30:16

Euronext Dublin (XMSM)

1079706

13

34.05

EUR

14:30:23

Euronext Dublin (XMSM)

1080074

180

34.05

EUR

14:30:23

Euronext Dublin (XMSM)

1080072

76

34.05

EUR

14:30:23

Euronext Dublin (XMSM)

1080070

269

34.08

EUR

14:30:52

Euronext Dublin (XMSM)

1081218

200

34.08

EUR

14:30:59

Euronext Dublin (XMSM)

1081385

126

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081409

135

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081407

189

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081401

54

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081403

209

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081398

258

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081396

40

34.08

EUR

14:31:00

Euronext Dublin (XMSM)

1081394

241

34.12

EUR

14:31:20

Euronext Dublin (XMSM)

1082449

14

34.12

EUR

14:31:20

Euronext Dublin (XMSM)

1082451

200

34.13

EUR

14:31:20

Euronext Dublin (XMSM)

1082453

158

34.13

EUR

14:31:20

Euronext Dublin (XMSM)

1082455

161

34.13

EUR

14:31:20

Euronext Dublin (XMSM)

1082457

17

34.13

EUR

14:31:20

Euronext Dublin (XMSM)

1082459

98

34.12

EUR

14:31:20

Euronext Dublin (XMSM)

1082445

139

34.12

EUR

14:31:20

Euronext Dublin (XMSM)

1082443

370

34.13

EUR

14:31:20

Euronext Dublin (XMSM)

1082441

383

34.13

EUR

14:32:05

Euronext Dublin (XMSM)

1084074

200

34.12

EUR

14:32:12

Euronext Dublin (XMSM)

1084356

50

34.11

EUR

14:32:17

Euronext Dublin (XMSM)

1084467

200

34.11

EUR

14:32:17

Euronext Dublin (XMSM)

1084465

282

34.15

EUR

14:32:45

Euronext Dublin (XMSM)

1085401

283

34.15

EUR

14:32:45

Euronext Dublin (XMSM)

1085398

277

34.14

EUR

14:32:59

Euronext Dublin (XMSM)

1085825

59

34.17

EUR

14:33:37

Euronext Dublin (XMSM)

1087391

296

34.17

EUR

14:33:37

Euronext Dublin (XMSM)

1087389

251

34.17

EUR

14:33:52

Euronext Dublin (XMSM)

1087738

233

34.17

EUR

14:34:03

Euronext Dublin (XMSM)

1088330

231

34.16

EUR

14:34:15

Euronext Dublin (XMSM)

1088794

49

34.16

EUR

14:34:15

Euronext Dublin (XMSM)

1088791

250

34.16

EUR

14:34:15

Euronext Dublin (XMSM)

1088789

229

34.14

EUR

14:34:18

Euronext Dublin (XMSM)

1088944

257

34.14

EUR

14:34:18

Euronext Dublin (XMSM)

1088935

31

34.14

EUR

14:35:02

Euronext Dublin (XMSM)

1090353

200

34.14

EUR

14:35:02

Euronext Dublin (XMSM)

1090351

272

34.14

EUR

14:35:02

Euronext Dublin (XMSM)

1090348

137

34.13

EUR

14:35:45

Euronext Dublin (XMSM)

1091520

158

34.13

EUR

14:36:11

Euronext Dublin (XMSM)

1092201

116

34.13

EUR

14:36:11

Euronext Dublin (XMSM)

1092203

200

34.13

EUR

14:36:11

Euronext Dublin (XMSM)

1092199

382

34.13

EUR

14:36:11

Euronext Dublin (XMSM)

1092197

282

34.14

EUR

14:36:48

Euronext Dublin (XMSM)

1093361

236

34.14

EUR

14:36:48

Euronext Dublin (XMSM)

1093359

25

34.12

EUR

14:37:11

Euronext Dublin (XMSM)

1094116

170

34.13

EUR

14:37:30

Euronext Dublin (XMSM)

1094670

69

34.13

EUR

14:37:30

Euronext Dublin (XMSM)

1094668

213

34.13

EUR

14:37:30

Euronext Dublin (XMSM)

1094662

19

34.13

EUR

14:37:30

Euronext Dublin (XMSM)

1094660

69

34.11

EUR

14:37:39

Euronext Dublin (XMSM)

1094982

22

34.11

EUR

14:37:39

Euronext Dublin (XMSM)

1094927

172

34.11

EUR

14:37:40

Euronext Dublin (XMSM)

1095008

36

34.09

EUR

14:38:04

Euronext Dublin (XMSM)

1095525

269

34.16

EUR

14:39:04

Euronext Dublin (XMSM)

1097213

314

34.17

EUR

14:39:15

Euronext Dublin (XMSM)

1097628

158

34.17

EUR

14:39:21

Euronext Dublin (XMSM)

1097780

200

34.17

EUR

14:39:21

Euronext Dublin (XMSM)

1097778

44

34.16

EUR

14:39:21

Euronext Dublin (XMSM)

1097776

186

34.16

EUR

14:39:21

Euronext Dublin (XMSM)

1097774

244

34.17

EUR

14:39:46

Euronext Dublin (XMSM)

1098443

264

34.15

EUR

14:39:53

Euronext Dublin (XMSM)

1098661

262

34.15

EUR

14:39:53

Euronext Dublin (XMSM)

1098659

23

34.18

EUR

14:41:06

Euronext Dublin (XMSM)

1100890

229

34.18

EUR

14:41:06

Euronext Dublin (XMSM)

1100888

50

34.18

EUR

14:41:22

Euronext Dublin (XMSM)

1101401

200

34.18

EUR

14:41:22

Euronext Dublin (XMSM)

1101399

152

34.17

EUR

14:41:27

Euronext Dublin (XMSM)

1101662

96

34.17

EUR

14:41:27

Euronext Dublin (XMSM)

1101660

200

34.19

EUR

14:42:17

Euronext Dublin (XMSM)

1103302

251

34.18

EUR

14:42:17

Euronext Dublin (XMSM)

1103296

53

34.18

EUR

14:42:17

Euronext Dublin (XMSM)

1103300

180

34.18

EUR

14:42:17

Euronext Dublin (XMSM)

1103298

289

34.21

EUR

14:43:13

Euronext Dublin (XMSM)

1105443

256

34.21

EUR

14:43:13

Euronext Dublin (XMSM)

1105440

104

34.20

EUR

14:44:02

Euronext Dublin (XMSM)

1106765

161

34.20

EUR

14:44:02

Euronext Dublin (XMSM)

1106763

244

34.20

EUR

14:44:02

Euronext Dublin (XMSM)

1106754

270

34.20

EUR

14:44:02

Euronext Dublin (XMSM)

1106752

243

34.20

EUR

14:44:26

Euronext Dublin (XMSM)

1107523

197

34.19

EUR

14:44:27

Euronext Dublin (XMSM)

1107550

78

34.19

EUR

14:44:27

Euronext Dublin (XMSM)

1107548

80

34.19

EUR

14:44:27

Euronext Dublin (XMSM)

1107546

199

34.19

EUR

14:44:27

Euronext Dublin (XMSM)

1107542

242

34.20

EUR

14:44:27

Euronext Dublin (XMSM)

1107540

64

34.18

EUR

14:44:32

Euronext Dublin (XMSM)

1107691

205

34.18

EUR

14:44:40

Euronext Dublin (XMSM)

1108011

200

34.17

EUR

14:45:10

Euronext Dublin (XMSM)

1109211

228

34.17

EUR

14:45:25

Euronext Dublin (XMSM)

1109888

12

34.17

EUR

14:45:25

Euronext Dublin (XMSM)

1109890

174

34.16

EUR

14:45:28

Euronext Dublin (XMSM)

1109954

63

34.16

EUR

14:45:28

Euronext Dublin (XMSM)

1109952

118

34.15

EUR

14:46:17

Euronext Dublin (XMSM)

1111417

30

34.15

EUR

14:46:17

Euronext Dublin (XMSM)

1111415

133

34.15

EUR

14:46:17

Euronext Dublin (XMSM)

1111413

93

34.15

EUR

14:46:49

Euronext Dublin (XMSM)

1112337

169

34.15

EUR

14:46:49

Euronext Dublin (XMSM)

1112335

76

34.13

EUR

14:47:00

Euronext Dublin (XMSM)

1112622

87

34.13

EUR

14:47:10

Euronext Dublin (XMSM)

1112860

101

34.13

EUR

14:47:28

Euronext Dublin (XMSM)

1113344

51

34.14

EUR

14:47:28

Euronext Dublin (XMSM)

1113287

200

34.14

EUR

14:47:28

Euronext Dublin (XMSM)

1113285

69

34.12

EUR

14:47:46

Euronext Dublin (XMSM)

1113892

103

34.12

EUR

14:47:46

Euronext Dublin (XMSM)

1113890

72

34.12

EUR

14:47:46

Euronext Dublin (XMSM)

1113888

276

34.11

EUR

14:47:47

Euronext Dublin (XMSM)

1114045

273

34.09

EUR

14:48:48

Euronext Dublin (XMSM)

1116136

243

34.09

EUR

14:48:48

Euronext Dublin (XMSM)

1116132

211

34.09

EUR

14:49:12

Euronext Dublin (XMSM)

1116712

66

34.09

EUR

14:49:12

Euronext Dublin (XMSM)

1116710

202

34.08

EUR

14:49:15

Euronext Dublin (XMSM)

1116840

64

34.08

EUR

14:49:15

Euronext Dublin (XMSM)

1116838

254

34.08

EUR

14:50:07

Euronext Dublin (XMSM)

1118278

272

34.09

EUR

14:50:30

Euronext Dublin (XMSM)

1118845

223

34.09

EUR

14:50:30

Euronext Dublin (XMSM)

1118840

55

34.09

EUR

14:50:30

Euronext Dublin (XMSM)

1118838

278

34.11

EUR

14:51:38

Euronext Dublin (XMSM)

1120677

237

34.11

EUR

14:51:38

Euronext Dublin (XMSM)

1120671

111

34.11

EUR

14:51:38

Euronext Dublin (XMSM)

1120669

155

34.11

EUR

14:51:38

Euronext Dublin (XMSM)

1120667

277

34.12

EUR

14:52:14

Euronext Dublin (XMSM)

1121558

35

34.11

EUR

14:52:18

Euronext Dublin (XMSM)

1121734

24

34.11

EUR

14:52:18

Euronext Dublin (XMSM)

1121728

158

34.11

EUR

14:52:18

Euronext Dublin (XMSM)

1121732

30

34.11

EUR

14:52:18

Euronext Dublin (XMSM)

1121730

258

34.11

EUR

14:52:18

Euronext Dublin (XMSM)

1121720

44

34.17

EUR

14:53:32

Euronext Dublin (XMSM)

1123668

197

34.17

EUR

14:53:32

Euronext Dublin (XMSM)

1123666

200

34.16

EUR

14:53:53

Euronext Dublin (XMSM)

1124138

200

34.16

EUR

14:53:56

Euronext Dublin (XMSM)

1124171

236

34.20

EUR

14:54:25

Euronext Dublin (XMSM)

1125022

272

34.20

EUR

14:54:25

Euronext Dublin (XMSM)

1125019

200

34.19

EUR

14:54:35

Euronext Dublin (XMSM)

1125327

229

34.18

EUR

14:54:37

Euronext Dublin (XMSM)

1125406

240

34.17

EUR

14:55:06

Euronext Dublin (XMSM)

1126061

84

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127319

156

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127271

283

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127265

99

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127240

158

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127238

193

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127231

72

34.17

EUR

14:55:56

Euronext Dublin (XMSM)

1127229

199

34.16

EUR

14:56:04

Euronext Dublin (XMSM)

1127615

50

34.16

EUR

14:56:04

Euronext Dublin (XMSM)

1127617

232

34.18

EUR

14:57:02

Euronext Dublin (XMSM)

1128886

236

34.18

EUR

14:57:02

Euronext Dublin (XMSM)

1128880

251

34.18

EUR

14:57:05

Euronext Dublin (XMSM)

1129094

255

34.16

EUR

14:57:17

Euronext Dublin (XMSM)

1129481

162

34.16

EUR

14:57:17

Euronext Dublin (XMSM)

1129457

120

34.16

EUR

14:57:17

Euronext Dublin (XMSM)

1129455

271

34.15

EUR

14:58:06

Euronext Dublin (XMSM)

1130967

230

34.15

EUR

14:58:06

Euronext Dublin (XMSM)

1130962

257

34.15

EUR

14:58:35

Euronext Dublin (XMSM)

1131546

30

34.15

EUR

14:58:35

Euronext Dublin (XMSM)

1131544

7

34.15

EUR

14:58:35

Euronext Dublin (XMSM)

1131542

238

34.15

EUR

14:58:35

Euronext Dublin (XMSM)

1131540

255

34.14

EUR

14:58:36

Euronext Dublin (XMSM)

1131552

269

34.14

EUR

14:58:50

Euronext Dublin (XMSM)

1132077

254

34.13

EUR

14:58:55

Euronext Dublin (XMSM)

1132179

242

34.13

EUR

14:59:32

Euronext Dublin (XMSM)

1133152

46

34.12

EUR

15:00:00

Euronext Dublin (XMSM)

1134733

195

34.12

EUR

15:00:00

Euronext Dublin (XMSM)

1134731

258

34.09

EUR

15:00:33

Euronext Dublin (XMSM)

1136825

7

34.08

EUR

15:00:37

Euronext Dublin (XMSM)

1137167

250

34.08

EUR

15:00:37

Euronext Dublin (XMSM)

1137158

233

34.05

EUR

15:01:20

Euronext Dublin (XMSM)

1138623

247

34.04

EUR

15:01:34

Euronext Dublin (XMSM)

1139169

255

34.05

EUR

15:01:34

Euronext Dublin (XMSM)

1139140

44

34.03

EUR

15:01:44

Euronext Dublin (XMSM)

1139897

205

34.03

EUR

15:01:45

Euronext Dublin (XMSM)

1139944

246

34.00

EUR

15:01:56

Euronext Dublin (XMSM)

1140622

241

34.01

EUR

15:02:52

Euronext Dublin (XMSM)

1142659

10

34.01

EUR

15:03:02

Euronext Dublin (XMSM)

1142982

190

34.01

EUR

15:03:02

Euronext Dublin (XMSM)

1142984

88

34.01

EUR

15:03:02

Euronext Dublin (XMSM)

1142986

199

34.00

EUR

15:03:10

Euronext Dublin (XMSM)

1143257

63

34.02

EUR

15:04:08

Euronext Dublin (XMSM)

1144721

200

34.03

EUR

15:04:19

Euronext Dublin (XMSM)

1145035

200

34.03

EUR

15:04:21

Euronext Dublin (XMSM)

1145058

200

34.03

EUR

15:04:23

Euronext Dublin (XMSM)

1145151

200

34.03

EUR

15:04:23

Euronext Dublin (XMSM)

1145149

142

34.03

EUR

15:04:39

Euronext Dublin (XMSM)

1145535

76

34.04

EUR

15:05:00

Euronext Dublin (XMSM)

1146026

166

34.04

EUR

15:05:00

Euronext Dublin (XMSM)

1146028

5

34.03

EUR

15:05:07

Euronext Dublin (XMSM)

1146260

284

34.03

EUR

15:05:07

Euronext Dublin (XMSM)

1146258

80

34.03

EUR

15:05:09

Euronext Dublin (XMSM)

1146458

200

34.03

EUR

15:05:09

Euronext Dublin (XMSM)

1146456

105

34.03

EUR

15:05:21

Euronext Dublin (XMSM)

1146811

165

34.03

EUR

15:05:21

Euronext Dublin (XMSM)

1146809

246

34.02

EUR

15:05:22

Euronext Dublin (XMSM)

1146916

250

34.02

EUR

15:05:44

Euronext Dublin (XMSM)

1147454

7

34.02

EUR

15:05:49

Euronext Dublin (XMSM)

1147634

273

34.02

EUR

15:05:49

Euronext Dublin (XMSM)

1147636

181

34.03

EUR

15:06:19

Euronext Dublin (XMSM)

1148761

50

34.03

EUR

15:06:19

Euronext Dublin (XMSM)

1148759

84

34.03

EUR

15:06:20

Euronext Dublin (XMSM)

1148776

4

34.03

EUR

15:06:20

Euronext Dublin (XMSM)

1148774

262

34.03

EUR

15:06:31

Euronext Dublin (XMSM)

1149054

161

34.03

EUR

15:06:31

Euronext Dublin (XMSM)

1149041

251

34.05

EUR

15:07:11

Euronext Dublin (XMSM)

1150127

21

34.05

EUR

15:07:57

Euronext Dublin (XMSM)

1151102

69

34.05

EUR

15:08:02

Euronext Dublin (XMSM)

1151181

198

34.05

EUR

15:08:09

Euronext Dublin (XMSM)

1151278

281

34.05

EUR

15:08:09

Euronext Dublin (XMSM)

1151276

79

34.04

EUR

15:08:50

Euronext Dublin (XMSM)

1152626

79

34.04

EUR

15:08:50

Euronext Dublin (XMSM)

1152624

200

34.04

EUR

15:08:50

Euronext Dublin (XMSM)

1152622

230

34.04

EUR

15:08:50

Euronext Dublin (XMSM)

1152618

277

34.04

EUR

15:08:50

Euronext Dublin (XMSM)

1152616

135

34.03

EUR

15:08:51

Euronext Dublin (XMSM)

1152667

255

34.03

EUR

15:08:51

Euronext Dublin (XMSM)

1152665

237

34.03

EUR

15:08:51

Euronext Dublin (XMSM)

1152652

277

34.03

EUR

15:08:51

Euronext Dublin (XMSM)

1152649

272

34.02

EUR

15:09:44

Euronext Dublin (XMSM)

1153951

39

34.04

EUR

15:10:01

Euronext Dublin (XMSM)

1154572

200

34.04

EUR

15:10:01

Euronext Dublin (XMSM)

1154570

78

34.03

EUR

15:10:10

Euronext Dublin (XMSM)

1154861

24

34.03

EUR

15:10:10

Euronext Dublin (XMSM)

1154863

146

34.03

EUR

15:10:10

Euronext Dublin (XMSM)

1154865

239

34.03

EUR

15:10:10

Euronext Dublin (XMSM)

1154858

229

34.02

EUR

15:10:23

Euronext Dublin (XMSM)

1155200

27

34.02

EUR

15:10:23

Euronext Dublin (XMSM)

1155197

250

34.02

EUR

15:10:23

Euronext Dublin (XMSM)

1155195

246

34.01

EUR

15:11:01

Euronext Dublin (XMSM)

1155980

50

34.01

EUR

15:11:12

Euronext Dublin (XMSM)

1156279

200

34.01

EUR

15:11:12

Euronext Dublin (XMSM)

1156277

42

34.00

EUR

15:11:17

Euronext Dublin (XMSM)

1156544

213

34.00

EUR

15:11:17

Euronext Dublin (XMSM)

1156542

183

34.00

EUR

15:11:17

Euronext Dublin (XMSM)

1156533

51

34.00

EUR

15:11:17

Euronext Dublin (XMSM)

1156535

235

34.00

EUR

15:11:17

Euronext Dublin (XMSM)

1156481

262

33.98

EUR

15:11:32

Euronext Dublin (XMSM)

1157011

100

33.98

EUR

15:12:33

Euronext Dublin (XMSM)

1159458

200

33.98

EUR

15:12:33

Euronext Dublin (XMSM)

1159456

66

33.98

EUR

15:12:34

Euronext Dublin (XMSM)

1159506

186

33.98

EUR

15:12:35

Euronext Dublin (XMSM)

1159569

50

33.97

EUR

15:12:41

Euronext Dublin (XMSM)

1159724

82

33.97

EUR

15:12:41

Euronext Dublin (XMSM)

1159726

63

33.97

EUR

15:12:41

Euronext Dublin (XMSM)

1159722

98

33.97

EUR

15:12:51

Euronext Dublin (XMSM)

1159940

37

33.97

EUR

15:12:51

Euronext Dublin (XMSM)

1159938

50

33.97

EUR

15:12:51

Euronext Dublin (XMSM)

1159936

136

34.00

EUR

15:14:18

Euronext Dublin (XMSM)

1162373

163

34.00

EUR

15:14:18

Euronext Dublin (XMSM)

1162371

285

34.00

EUR

15:14:18

Euronext Dublin (XMSM)

1162353

269

34.00

EUR

15:14:18

Euronext Dublin (XMSM)

1162351

49

33.98

EUR

15:14:29

Euronext Dublin (XMSM)

1162709

12

33.98

EUR

15:14:29

Euronext Dublin (XMSM)

1162707

200

33.98

EUR

15:14:29

Euronext Dublin (XMSM)

1162705

243

33.98

EUR

15:14:29

Euronext Dublin (XMSM)

1162687

60

33.99

EUR

15:14:52

Euronext Dublin (XMSM)

1163466

200

33.99

EUR

15:14:52

Euronext Dublin (XMSM)

1163464

38

33.99

EUR

15:14:52

Euronext Dublin (XMSM)

1163462

200

33.99

EUR

15:14:52

Euronext Dublin (XMSM)

1163456

200

34.01

EUR

15:16:17

Euronext Dublin (XMSM)

1165596

34

34.01

EUR

15:16:17

Euronext Dublin (XMSM)

1165598

278

34.01

EUR

15:16:17

Euronext Dublin (XMSM)

1165592

94

33.99

EUR

15:16:44

Euronext Dublin (XMSM)

1166140

241

34.00

EUR

15:16:44

Euronext Dublin (XMSM)

1166138

151

33.99

EUR

15:17:14

Euronext Dublin (XMSM)

1166787

158

33.99

EUR

15:17:14

Euronext Dublin (XMSM)

1166785

251

33.99

EUR

15:17:14

Euronext Dublin (XMSM)

1166763

13

33.98

EUR

15:17:22

Euronext Dublin (XMSM)

1167114

248

33.98

EUR

15:17:22

Euronext Dublin (XMSM)

1167112

211

33.97

EUR

15:17:38

Euronext Dublin (XMSM)

1167475

45

34.00

EUR

15:18:15

Euronext Dublin (XMSM)

1168463

248

34.00

EUR

15:18:15

Euronext Dublin (XMSM)

1168465

30

34.00

EUR

15:18:26

Euronext Dublin (XMSM)

1168817

200

34.00

EUR

15:18:26

Euronext Dublin (XMSM)

1168815

158

34.00

EUR

15:18:29

Euronext Dublin (XMSM)

1168912

163

34.00

EUR

15:18:29

Euronext Dublin (XMSM)

1168905

72

34.00

EUR

15:18:29

Euronext Dublin (XMSM)

1168903

267

33.99

EUR

15:18:39

Euronext Dublin (XMSM)

1169184

232

33.99

EUR

15:18:39

Euronext Dublin (XMSM)

1169159

69

33.98

EUR

15:19:04

Euronext Dublin (XMSM)

1169988

181

33.98

EUR

15:19:48

Euronext Dublin (XMSM)

1170920

57

33.98

EUR

15:20:16

Euronext Dublin (XMSM)

1171497

203

33.98

EUR

15:20:16

Euronext Dublin (XMSM)

1171495

215

33.93

EUR

15:21:14

Euronext Dublin (XMSM)

1173051

69

33.93

EUR

15:21:14

Euronext Dublin (XMSM)

1173049

247

33.94

EUR

15:21:14

Euronext Dublin (XMSM)

1172957

199

33.97

EUR

15:21:55

Euronext Dublin (XMSM)

1173989

275

33.97

EUR

15:22:05

Euronext Dublin (XMSM)

1174279

242

33.97

EUR

15:22:05

Euronext Dublin (XMSM)

1174277

332

33.96

EUR

15:22:06

Euronext Dublin (XMSM)

1174326

270

33.99

EUR

15:23:01

Euronext Dublin (XMSM)

1175602

263

33.98

EUR

15:23:22

Euronext Dublin (XMSM)

1175988

62

33.98

EUR

15:23:50

Euronext Dublin (XMSM)

1176606

273

33.98

EUR

15:23:51

Euronext Dublin (XMSM)

1176660

258

33.98

EUR

15:23:51

Euronext Dublin (XMSM)

1176658

16

33.98

EUR

15:23:51

Euronext Dublin (XMSM)

1176656

200

33.99

EUR

15:24:35

Euronext Dublin (XMSM)

1177480

65

33.99

EUR

15:24:35

Euronext Dublin (XMSM)

1177482

269

34.01

EUR

15:25:42

Euronext Dublin (XMSM)

1180942

233

34.01

EUR

15:25:42

Euronext Dublin (XMSM)

1180940

266

33.99

EUR

15:26:21

Euronext Dublin (XMSM)

1181819

55

34.00

EUR

15:26:21

Euronext Dublin (XMSM)

1181749

217

34.00

EUR

15:26:21

Euronext Dublin (XMSM)

1181747

4

34.00

EUR

15:26:21

Euronext Dublin (XMSM)

1181745

242

34.00

EUR

15:26:21

Euronext Dublin (XMSM)

1181743

205

33.97

EUR

15:27:14

Euronext Dublin (XMSM)

1183320

249

33.97

EUR

15:27:14

Euronext Dublin (XMSM)

1183314

266

33.99

EUR

15:28:26

Euronext Dublin (XMSM)

1185087

239

33.99

EUR

15:28:26

Euronext Dublin (XMSM)

1185085

200

33.98

EUR

15:28:32

Euronext Dublin (XMSM)

1185181

229

33.97

EUR

15:28:50

Euronext Dublin (XMSM)

1185676

155

33.97

EUR

15:28:50

Euronext Dublin (XMSM)

1185674

275

33.95

EUR

15:29:00

Euronext Dublin (XMSM)

1186358

30

33.94

EUR

15:29:05

Euronext Dublin (XMSM)

1186711

249

33.94

EUR

15:29:16

Euronext Dublin (XMSM)

1187104

50

33.94

EUR

15:29:54

Euronext Dublin (XMSM)

1187962

24

33.94

EUR

15:30:04

Euronext Dublin (XMSM)

1188239

158

33.94

EUR

15:30:04

Euronext Dublin (XMSM)

1188237

200

33.94

EUR

15:30:04

Euronext Dublin (XMSM)

1188235

131

33.93

EUR

15:30:04

Euronext Dublin (XMSM)

1188233

144

33.93

EUR

15:30:04

Euronext Dublin (XMSM)

1188231

162

33.93

EUR

15:30:30

Euronext Dublin (XMSM)

1189017

58

33.95

EUR

15:30:50

Euronext Dublin (XMSM)

1189668

52

33.97

EUR

15:31:14

Euronext Dublin (XMSM)

1190071

158

33.97

EUR

15:31:14

Euronext Dublin (XMSM)

1190069

158

33.97

EUR

15:31:14

Euronext Dublin (XMSM)

1190067

200

33.97

EUR

15:31:14

Euronext Dublin (XMSM)

1190065

98

33.96

EUR

15:31:14

Euronext Dublin (XMSM)

1190060

276

33.96

EUR

15:31:14

Euronext Dublin (XMSM)

1190062

67

33.96

EUR

15:32:01

Euronext Dublin (XMSM)

1191316

271

33.96

EUR

15:32:04

Euronext Dublin (XMSM)

1191442

212

33.96

EUR

15:32:04

Euronext Dublin (XMSM)

1191422

166

33.96

EUR

15:32:04

Euronext Dublin (XMSM)

1191418

35

33.96

EUR

15:32:04

Euronext Dublin (XMSM)

1191420

30

33.98

EUR

15:33:51

Euronext Dublin (XMSM)

1193714

65

33.98

EUR

15:33:51

Euronext Dublin (XMSM)

1193712

95

33.97

EUR

15:33:51

Euronext Dublin (XMSM)

1193710

68

33.97

EUR

15:33:59

Euronext Dublin (XMSM)

1193853

200

33.97

EUR

15:33:59

Euronext Dublin (XMSM)

1193849

65

33.97

EUR

15:34:07

Euronext Dublin (XMSM)

1194168

158

33.97

EUR

15:34:07

Euronext Dublin (XMSM)

1194170

64

33.97

EUR

15:34:07

Euronext Dublin (XMSM)

1194158

66

33.97

EUR

15:34:07

Euronext Dublin (XMSM)

1194108

78

33.94

EUR

15:34:19

Euronext Dublin (XMSM)

1194545

203

33.94

EUR

15:34:19

Euronext Dublin (XMSM)

1194543

267

33.93

EUR

15:34:28

Euronext Dublin (XMSM)

1194846

85

33.90

EUR

15:34:32

Euronext Dublin (XMSM)

1195094

253

33.89

EUR

15:35:06

Euronext Dublin (XMSM)

1196117

103

33.92

EUR

15:35:33

Euronext Dublin (XMSM)

1196939

200

33.92

EUR

15:35:33

Euronext Dublin (XMSM)

1196937

219

33.91

EUR

15:35:42

Euronext Dublin (XMSM)

1197143

264

33.91

EUR

15:36:10

Euronext Dublin (XMSM)

1198187

200

33.92

EUR

15:36:10

Euronext Dublin (XMSM)

1198153

71

33.92

EUR

15:36:10

Euronext Dublin (XMSM)

1198155

245

33.90

EUR

15:36:12

Euronext Dublin (XMSM)

1198349

4

33.89

EUR

15:36:14

Euronext Dublin (XMSM)

1198489

249

33.89

EUR

15:36:14

Euronext Dublin (XMSM)

1198480

200

33.91

EUR

15:36:55

Euronext Dublin (XMSM)

1199789

200

33.91

EUR

15:36:57

Euronext Dublin (XMSM)

1199878

69

33.92

EUR

15:37:09

Euronext Dublin (XMSM)

1200131

200

33.92

EUR

15:37:09

Euronext Dublin (XMSM)

1200129

69

33.92

EUR

15:37:13

Euronext Dublin (XMSM)

1200238

200

33.92

EUR

15:37:13

Euronext Dublin (XMSM)

1200236

95

33.91

EUR

15:38:05

Euronext Dublin (XMSM)

1201262

189

33.91

EUR

15:38:05

Euronext Dublin (XMSM)

1201260

83

33.91

EUR

15:38:28

Euronext Dublin (XMSM)

1201731

184

33.91

EUR

15:38:28

Euronext Dublin (XMSM)

1201729

236

33.90

EUR

15:38:29

Euronext Dublin (XMSM)

1201795

4

33.90

EUR

15:38:29

Euronext Dublin (XMSM)

1201793

233

33.93

EUR

15:39:41

Euronext Dublin (XMSM)

1203557

258

33.93

EUR

15:39:41

Euronext Dublin (XMSM)

1203559

131

33.92

EUR

15:39:49

Euronext Dublin (XMSM)

1203742

249

33.92

EUR

15:39:49

Euronext Dublin (XMSM)

1203740

250

33.92

EUR

15:40:27

Euronext Dublin (XMSM)

1204628

275

33.94

EUR

15:41:04

Euronext Dublin (XMSM)

1205446

113

33.95

EUR

15:41:28

Euronext Dublin (XMSM)

1206049

158

33.95

EUR

15:41:28

Euronext Dublin (XMSM)

1206047

30

33.95

EUR

15:41:28

Euronext Dublin (XMSM)

1206045

243

33.95

EUR

15:41:28

Euronext Dublin (XMSM)

1206043

30

33.96

EUR

15:42:10

Euronext Dublin (XMSM)

1206951

177

33.96

EUR

15:42:10

Euronext Dublin (XMSM)

1206947

169

33.96

EUR

15:42:10

Euronext Dublin (XMSM)

1206945

200

33.96

EUR

15:42:10

Euronext Dublin (XMSM)

1206949

22

33.97

EUR

15:43:11

Euronext Dublin (XMSM)

1208574

200

33.97

EUR

15:43:15

Euronext Dublin (XMSM)

1208612

235

33.97

EUR

15:43:43

Euronext Dublin (XMSM)

1209178

267

33.96

EUR

15:43:44

Euronext Dublin (XMSM)

1209201

82

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209930

197

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209928

63

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209917

174

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209915

89

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209919

87

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209921

63

33.96

EUR

15:44:06

Euronext Dublin (XMSM)

1209913

150

33.95

EUR

15:45:03

Euronext Dublin (XMSM)

1211342

112

33.95

EUR

15:45:03

Euronext Dublin (XMSM)

1211340

78

33.93

EUR

15:45:44

Euronext Dublin (XMSM)

1212628

181

33.93

EUR

15:45:44

Euronext Dublin (XMSM)

1212626

169

33.94

EUR

15:45:44

Euronext Dublin (XMSM)

1212614

64

33.94

EUR

15:45:44

Euronext Dublin (XMSM)

1212612

76

33.94

EUR

15:46:42

Euronext Dublin (XMSM)

1214188

201

33.94

EUR

15:46:42

Euronext Dublin (XMSM)

1214186

45

33.93

EUR

15:47:14

Euronext Dublin (XMSM)

1214831

253

33.93

EUR

15:47:14

Euronext Dublin (XMSM)

1214829

400

33.92

EUR

15:48:27

Euronext Dublin (XMSM)

1216727

126

33.92

EUR

15:48:27

Euronext Dublin (XMSM)

1216710

76

33.99

EUR

15:49:15

Euronext Dublin (XMSM)

1218859

63

33.99

EUR

15:49:15

Euronext Dublin (XMSM)

1218855

214

33.99

EUR

15:49:15

Euronext Dublin (XMSM)

1218857

200

33.99

EUR

15:49:16

Euronext Dublin (XMSM)

1218884

4

33.99

EUR

15:49:22

Euronext Dublin (XMSM)

1219057

258

34.00

EUR

15:49:24

Euronext Dublin (XMSM)

1219143

200

33.99

EUR

15:49:26

Euronext Dublin (XMSM)

1219222

327

33.99

EUR

15:49:26

Euronext Dublin (XMSM)

1219220

34

33.99

EUR

15:49:34

Euronext Dublin (XMSM)

1219433

216

33.99

EUR

15:49:34

Euronext Dublin (XMSM)

1219431

203

33.99

EUR

15:49:57

Euronext Dublin (XMSM)

1220073

210

33.99

EUR

15:50:04

Euronext Dublin (XMSM)

1220353

24

33.99

EUR

15:50:04

Euronext Dublin (XMSM)

1220351

32

33.99

EUR

15:50:04

Euronext Dublin (XMSM)

1220349

42

33.99

EUR

15:50:04

Euronext Dublin (XMSM)

1220347

12

33.98

EUR

15:50:36

Euronext Dublin (XMSM)

1221189

248

33.98

EUR

15:50:36

Euronext Dublin (XMSM)

1221187

252

33.97

EUR

15:50:55

Euronext Dublin (XMSM)

1221615

200

33.98

EUR

15:52:11

Euronext Dublin (XMSM)

1223388

158

33.97

EUR

15:52:12

Euronext Dublin (XMSM)

1223461

158

33.97

EUR

15:52:12

Euronext Dublin (XMSM)

1223459

21

33.97

EUR

15:52:12

Euronext Dublin (XMSM)

1223457

179

33.97

EUR

15:52:12

Euronext Dublin (XMSM)

1223455

99

33.97

EUR

15:52:12

Euronext Dublin (XMSM)

1223453

161

33.96

EUR

15:52:15

Euronext Dublin (XMSM)

1223540

62

33.96

EUR

15:52:15

Euronext Dublin (XMSM)

1223538

6

33.96

EUR

15:52:17

Euronext Dublin (XMSM)

1223571

179

33.96

EUR

15:52:17

Euronext Dublin (XMSM)

1223569

80

33.96

EUR

15:52:19

Euronext Dublin (XMSM)

1223603

200

33.97

EUR

15:53:53

Euronext Dublin (XMSM)

1225598

264

33.96

EUR

15:53:58

Euronext Dublin (XMSM)

1225708

275

33.95

EUR

15:54:12

Euronext Dublin (XMSM)

1225974

108

33.95

EUR

15:54:41

Euronext Dublin (XMSM)

1226923

149

33.95

EUR

15:54:41

Euronext Dublin (XMSM)

1226921

116

33.95

EUR

15:55:11

Euronext Dublin (XMSM)

1227494

165

33.95

EUR

15:55:11

Euronext Dublin (XMSM)

1227492

240

33.95

EUR

15:55:11

Euronext Dublin (XMSM)

1227487

200

33.95

EUR

15:55:23

Euronext Dublin (XMSM)

1227771

56

33.95

EUR

15:55:23

Euronext Dublin (XMSM)

1227773

280

33.94

EUR

15:55:25

Euronext Dublin (XMSM)

1227910

30

33.94

EUR

15:55:25

Euronext Dublin (XMSM)

1227908

267

33.95

EUR

15:56:14

Euronext Dublin (XMSM)

1229026

161

33.95

EUR

15:56:15

Euronext Dublin (XMSM)

1229081

38

33.95

EUR

15:56:30

Euronext Dublin (XMSM)

1229412

200

33.95

EUR

15:56:30

Euronext Dublin (XMSM)

1229410

82

33.95

EUR

15:56:30

Euronext Dublin (XMSM)

1229408

92

33.95

EUR

15:56:30

Euronext Dublin (XMSM)

1229406

95

33.95

EUR

15:56:48

Euronext Dublin (XMSM)

1229836

29

33.95

EUR

15:56:48

Euronext Dublin (XMSM)

1229834

111

33.95

EUR

15:56:48

Euronext Dublin (XMSM)

1229832

91

33.93

EUR

15:56:56

Euronext Dublin (XMSM)

1230092

128

33.93

EUR

15:56:59

Euronext Dublin (XMSM)

1230151

36

33.93

EUR

15:56:59

Euronext Dublin (XMSM)

1230149

247

33.92

EUR

15:57:15

Euronext Dublin (XMSM)

1230494

372

33.94

EUR

15:57:32

Euronext Dublin (XMSM)

1230900

78

33.94

EUR

15:57:32

Euronext Dublin (XMSM)

1230902

200

33.94

EUR

15:57:35

Euronext Dublin (XMSM)

1230974

161

33.94

EUR

15:57:37

Euronext Dublin (XMSM)

1231010

50

33.94

EUR

15:57:37

Euronext Dublin (XMSM)

1231008

163

33.94

EUR

15:57:37

Euronext Dublin (XMSM)

1231006

154

33.94

EUR

15:57:37

Euronext Dublin (XMSM)

1231004

199

33.94

EUR

15:57:42

Euronext Dublin (XMSM)

1231063

86

33.94

EUR

15:57:42

Euronext Dublin (XMSM)

1231065

277

33.93

EUR

15:57:42

Euronext Dublin (XMSM)

1231061

279

33.93

EUR

15:57:47

Euronext Dublin (XMSM)

1231129

12

33.91

EUR

15:58:10

Euronext Dublin (XMSM)

1231538

223

33.91

EUR

15:58:11

Euronext Dublin (XMSM)

1231567

343

33.92

EUR

15:58:47

Euronext Dublin (XMSM)

1232237

172

33.94

EUR

15:58:55

Euronext Dublin (XMSM)

1232805

72

33.94

EUR

15:58:55

Euronext Dublin (XMSM)

1232803

200

33.94

EUR

15:58:59

Euronext Dublin (XMSM)

1232881

161

33.94

EUR

15:58:59

Euronext Dublin (XMSM)

1232883

200

33.94

EUR

15:59:26

Euronext Dublin (XMSM)

1233550

30

33.94

EUR

15:59:26

Euronext Dublin (XMSM)

1233554

161

33.94

EUR

15:59:26

Euronext Dublin (XMSM)

1233552

199

33.95

EUR

15:59:50

Euronext Dublin (XMSM)

1234644

200

33.95

EUR

15:59:52

Euronext Dublin (XMSM)

1234773

200

33.95

EUR

15:59:54

Euronext Dublin (XMSM)

1234860

229

33.95

EUR

15:59:54

Euronext Dublin (XMSM)

1234858

249

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235105

277

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235094

178

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235087

205

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235089

31

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235084

197

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235082

415

33.94

EUR

15:59:59

Euronext Dublin (XMSM)

1235058

241

33.93

EUR

16:00:04

Euronext Dublin (XMSM)

1235681

138

33.90

EUR

16:00:52

Euronext Dublin (XMSM)

1237512

86

33.90

EUR

16:00:52

Euronext Dublin (XMSM)

1237509

52

33.90

EUR

16:00:52

Euronext Dublin (XMSM)

1237507

277

33.90

EUR

16:01:37

Euronext Dublin (XMSM)

1238679

169

33.90

EUR

16:02:06

Euronext Dublin (XMSM)

1239355

285

33.90

EUR

16:02:07

Euronext Dublin (XMSM)

1239410

201

33.90

EUR

16:02:07

Euronext Dublin (XMSM)

1239412

148

33.88

EUR

16:02:12

Euronext Dublin (XMSM)

1239668

85

33.88

EUR

16:02:12

Euronext Dublin (XMSM)

1239666

241

33.88

EUR

16:03:11

Euronext Dublin (XMSM)

1241046

120

33.87

EUR

16:03:18

Euronext Dublin (XMSM)

1241305

177

33.87

EUR

16:03:18

Euronext Dublin (XMSM)

1241303

170

33.87

EUR

16:03:18

Euronext Dublin (XMSM)

1241295

144

33.87

EUR

16:03:18

Euronext Dublin (XMSM)

1241293

143

33.87

EUR

16:03:18

Euronext Dublin (XMSM)

1241291

153

33.85

EUR

16:03:58

Euronext Dublin (XMSM)

1242278

130

33.85

EUR

16:04:09

Euronext Dublin (XMSM)

1242492

244

33.86

EUR

16:04:09

Euronext Dublin (XMSM)

1242472

277

33.85

EUR

16:04:50

Euronext Dublin (XMSM)

1243817

86

33.85

EUR

16:04:50

Euronext Dublin (XMSM)

1243815

33

33.85

EUR

16:04:50

Euronext Dublin (XMSM)

1243800

200

33.86

EUR

16:04:50

Euronext Dublin (XMSM)

1243766

16

33.85

EUR

16:04:50

Euronext Dublin (XMSM)

1243764

134

33.85

EUR

16:04:50

Euronext Dublin (XMSM)

1243762

262

33.85

EUR

16:04:51

Euronext Dublin (XMSM)

1243824

64

33.86

EUR

16:05:25

Euronext Dublin (XMSM)

1244806

200

33.86

EUR

16:05:25

Euronext Dublin (XMSM)

1244804

32

33.86

EUR

16:05:25

Euronext Dublin (XMSM)

1244796

14

33.86

EUR

16:05:25

Euronext Dublin (XMSM)

1244794

275

33.86

EUR

16:05:25

Euronext Dublin (XMSM)

1244791

123

33.89

EUR

16:07:01

Euronext Dublin (XMSM)

1247053

223

33.89

EUR

16:07:01

Euronext Dublin (XMSM)

1247051

200

33.90

EUR

16:07:34

Euronext Dublin (XMSM)

1247909

60

33.90

EUR

16:07:34

Euronext Dublin (XMSM)

1247911

328

33.90

EUR

16:07:34

Euronext Dublin (XMSM)

1247903

260

33.91

EUR

16:08:01

Euronext Dublin (XMSM)

1248481

31

33.91

EUR

16:08:06

Euronext Dublin (XMSM)

1248634

200

33.91

EUR

16:08:06

Euronext Dublin (XMSM)

1248632

8

33.91

EUR

16:08:06

Euronext Dublin (XMSM)

1248630

197

33.91

EUR

16:08:09

Euronext Dublin (XMSM)

1248771

38

33.90

EUR

16:08:18

Euronext Dublin (XMSM)

1248967

119

33.90

EUR

16:08:18

Euronext Dublin (XMSM)

1248965

109

33.90

EUR

16:08:18

Euronext Dublin (XMSM)

1248963

284

33.90

EUR

16:09:05

Euronext Dublin (XMSM)

1250180

72

33.89

EUR

16:09:06

Euronext Dublin (XMSM)

1250261

205

33.89

EUR

16:09:06

Euronext Dublin (XMSM)

1250258

244

33.91

EUR

16:10:04

Euronext Dublin (XMSM)

1251388

200

33.92

EUR

16:10:07

Euronext Dublin (XMSM)

1251481

240

33.92

EUR

16:10:14

Euronext Dublin (XMSM)

1251649

238

33.91

EUR

16:10:17

Euronext Dublin (XMSM)

1251767

240

33.91

EUR

16:10:17

Euronext Dublin (XMSM)

1251729

278

33.90

EUR

16:10:30

Euronext Dublin (XMSM)

1252067

76

33.89

EUR

16:10:51

Euronext Dublin (XMSM)

1252583

200

33.89

EUR

16:10:51

Euronext Dublin (XMSM)

1252580

265

33.90

EUR

16:11:40

Euronext Dublin (XMSM)

1253802

181

33.90

EUR

16:12:00

Euronext Dublin (XMSM)

1254104

55

33.90

EUR

16:12:00

Euronext Dublin (XMSM)

1254102

236

33.90

EUR

16:12:00

Euronext Dublin (XMSM)

1254100

272

33.91

EUR

16:12:22

Euronext Dublin (XMSM)

1254716

285

33.91

EUR

16:12:22

Euronext Dublin (XMSM)

1254714

271

33.93

EUR

16:12:27

Euronext Dublin (XMSM)

1254839

45

33.93

EUR

16:12:27

Euronext Dublin (XMSM)

1254841

136

33.93

EUR

16:12:28

Euronext Dublin (XMSM)

1254857

200

33.93

EUR

16:12:28

Euronext Dublin (XMSM)

1254855

260

33.93

EUR

16:12:28

Euronext Dublin (XMSM)

1254853

197

33.93

EUR

16:12:28

Euronext Dublin (XMSM)

1254851

360

33.93

EUR

16:12:28

Euronext Dublin (XMSM)

1254849

326

33.93

EUR

16:12:52

Euronext Dublin (XMSM)

1255394

30

33.93

EUR

16:13:16

Euronext Dublin (XMSM)

1256112

200

33.93

EUR

16:13:16

Euronext Dublin (XMSM)

1256110

245

33.92

EUR

16:13:23

Euronext Dublin (XMSM)

1256272

38

33.92

EUR

16:13:23

Euronext Dublin (XMSM)

1256270

157

33.88

EUR

16:14:33

Euronext Dublin (XMSM)

1258231

119

33.88

EUR

16:14:33

Euronext Dublin (XMSM)

1258229

310

33.87

EUR

16:14:38

Euronext Dublin (XMSM)

1258406

161

33.89

EUR

16:15:33

Euronext Dublin (XMSM)

1260250

200

33.89

EUR

16:15:33

Euronext Dublin (XMSM)

1260252

210

33.89

EUR

16:15:33

Euronext Dublin (XMSM)

1260254

518

33.89

EUR

16:15:33

Euronext Dublin (XMSM)

1260248

200

33.89

EUR

16:15:33

Euronext Dublin (XMSM)

1260246

69

33.90

EUR

16:15:52

Euronext Dublin (XMSM)

1260802

111

33.90

EUR

16:15:52

Euronext Dublin (XMSM)

1260800

53

33.91

EUR

16:16:01

Euronext Dublin (XMSM)

1261191

200

33.91

EUR

16:16:01

Euronext Dublin (XMSM)

1261189

36

33.91

EUR

16:16:01

Euronext Dublin (XMSM)

1261177

283

33.90

EUR

16:16:10

Euronext Dublin (XMSM)

1261433

276

33.89

EUR

16:16:20

Euronext Dublin (XMSM)

1261634

243

33.87

EUR

16:17:03

Euronext Dublin (XMSM)

1262793

248

33.88

EUR

16:17:11

Euronext Dublin (XMSM)

1262917

136

33.88

EUR

16:17:11

Euronext Dublin (XMSM)

1262915

240

33.89

EUR

16:17:13

Euronext Dublin (XMSM)

1263080

44

33.89

EUR

16:17:14

Euronext Dublin (XMSM)

1263098

252

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263984

383

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263974

30

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263869

161

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263867

161

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263865

39

33.92

EUR

16:17:41

Euronext Dublin (XMSM)

1263863

 

 

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
 
 
POSBKABNABDDAKK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings