Transaction in Own Shares

RNS Number : 8497Y
CRH PLC
09 September 2022
 

9th September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 8th September 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: 

218,334


Highest price paid per share:


€36.1800


Lowest price paid per share:


€35.4650


Volume weighted average price paid:

€35.7905







The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were affected by CRH's broker as part of the Programme announced on 16th June 2022.






Following settlement of the above transactions CRH will hold 20,461,770 of its ordinary shares in treasury which represents 2.643% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,678,568 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 8th September 2022 by UBS 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





 

 

 

 

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:

08/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.7905

218,334








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

294

36.07

EUR

08:02:05

Euronext Dublin (XMSM)

1449141

281

36.07

EUR

08:04:07

Euronext Dublin (XMSM)

1451776

85

36.04

EUR

08:04:46

Euronext Dublin (XMSM)

1454680

26

36.04

EUR

08:04:46

Euronext Dublin (XMSM)

1454678

175

36.04

EUR

08:04:46

Euronext Dublin (XMSM)

1454676

348

36.05

EUR

08:04:46

Euronext Dublin (XMSM)

1454672

251

36.02

EUR

08:04:47

Euronext Dublin (XMSM)

1454702

264

36.01

EUR

08:05:38

Euronext Dublin (XMSM)

1456203

26

35.94

EUR

08:07:19

Euronext Dublin (XMSM)

1461334

318

35.98

EUR

08:08:49

Euronext Dublin (XMSM)

1464058

281

35.98

EUR

08:09:14

Euronext Dublin (XMSM)

1465018

286

35.95

EUR

08:10:48

Euronext Dublin (XMSM)

1467408

291

35.94

EUR

08:11:27

Euronext Dublin (XMSM)

1468365

283

35.89

EUR

08:12:10

Euronext Dublin (XMSM)

1469969

299

35.91

EUR

08:12:10

Euronext Dublin (XMSM)

1469934

27

35.89

EUR

08:12:18

Euronext Dublin (XMSM)

1470106

175

35.89

EUR

08:12:21

Euronext Dublin (XMSM)

1470173

19

35.92

EUR

08:13:14

Euronext Dublin (XMSM)

1471502

286

35.92

EUR

08:13:14

Euronext Dublin (XMSM)

1471504

281

35.92

EUR

08:13:14

Euronext Dublin (XMSM)

1471500

277

35.92

EUR

08:13:14

Euronext Dublin (XMSM)

1471498

289

35.94

EUR

08:15:59

Euronext Dublin (XMSM)

1476198

292

35.92

EUR

08:16:03

Euronext Dublin (XMSM)

1476386

261

35.89

EUR

08:17:04

Euronext Dublin (XMSM)

1478124

227

35.88

EUR

08:17:10

Euronext Dublin (XMSM)

1478344

45

35.88

EUR

08:17:10

Euronext Dublin (XMSM)

1478342

121

35.84

EUR

08:17:56

Euronext Dublin (XMSM)

1479544

169

35.84

EUR

08:17:56

Euronext Dublin (XMSM)

1479542

298

35.88

EUR

08:19:59

Euronext Dublin (XMSM)

1482860

246

35.88

EUR

08:20:46

Euronext Dublin (XMSM)

1484322

11

35.88

EUR

08:20:46

Euronext Dublin (XMSM)

1484324

280

35.87

EUR

08:20:48

Euronext Dublin (XMSM)

1484421

263

35.85

EUR

08:21:07

Euronext Dublin (XMSM)

1485169

116

35.85

EUR

08:22:08

Euronext Dublin (XMSM)

1486966

175

35.85

EUR

08:22:08

Euronext Dublin (XMSM)

1486964

295

35.85

EUR

08:22:08

Euronext Dublin (XMSM)

1486961

123

35.82

EUR

08:22:28

Euronext Dublin (XMSM)

1487675

129

35.82

EUR

08:22:28

Euronext Dublin (XMSM)

1487673

193

35.80

EUR

08:22:54

Euronext Dublin (XMSM)

1488368

123

35.81

EUR

08:23:23

Euronext Dublin (XMSM)

1489153

215

35.81

EUR

08:23:23

Euronext Dublin (XMSM)

1489155

289

35.85

EUR

08:25:05

Euronext Dublin (XMSM)

1492297

275

35.84

EUR

08:25:39

Euronext Dublin (XMSM)

1493199

288

35.86

EUR

08:27:21

Euronext Dublin (XMSM)

1495910

175

35.86

EUR

08:27:48

Euronext Dublin (XMSM)

1496510

272

35.87

EUR

08:29:55

Euronext Dublin (XMSM)

1500268

87

35.86

EUR

08:30:18

Euronext Dublin (XMSM)

1501227

159

35.86

EUR

08:30:18

Euronext Dublin (XMSM)

1501223

276

35.85

EUR

08:30:27

Euronext Dublin (XMSM)

1501612

299

35.82

EUR

08:30:41

Euronext Dublin (XMSM)

1502106

50

35.83

EUR

08:30:41

Euronext Dublin (XMSM)

1502063

175

35.83

EUR

08:30:41

Euronext Dublin (XMSM)

1502061

17

35.83

EUR

08:30:41

Euronext Dublin (XMSM)

1502065

175

35.82

EUR

08:30:42

Euronext Dublin (XMSM)

1502171

175

35.82

EUR

08:30:45

Euronext Dublin (XMSM)

1502249

28

35.82

EUR

08:30:52

Euronext Dublin (XMSM)

1502512

175

35.82

EUR

08:30:52

Euronext Dublin (XMSM)

1502510

249

35.81

EUR

08:30:52

Euronext Dublin (XMSM)

1502503

276

35.81

EUR

08:30:52

Euronext Dublin (XMSM)

1502501

58

35.81

EUR

08:31:06

Euronext Dublin (XMSM)

1502986

187

35.81

EUR

08:31:06

Euronext Dublin (XMSM)

1502988

149

35.81

EUR

08:31:41

Euronext Dublin (XMSM)

1504033

286

35.81

EUR

08:31:51

Euronext Dublin (XMSM)

1504348

117

35.81

EUR

08:31:51

Euronext Dublin (XMSM)

1504346

92

35.81

EUR

08:31:53

Euronext Dublin (XMSM)

1504419

242

35.81

EUR

08:31:53

Euronext Dublin (XMSM)

1504417

43

35.81

EUR

08:31:53

Euronext Dublin (XMSM)

1504406

108

35.80

EUR

08:31:54

Euronext Dublin (XMSM)

1504473

50

35.88

EUR

08:34:00

Euronext Dublin (XMSM)

1508111

147

35.88

EUR

08:34:14

Euronext Dublin (XMSM)

1508487

95

35.88

EUR

08:34:14

Euronext Dublin (XMSM)

1508489

129

35.87

EUR

08:35:10

Euronext Dublin (XMSM)

1510314

175

35.86

EUR

08:35:10

Euronext Dublin (XMSM)

1510312

40

35.87

EUR

08:35:10

Euronext Dublin (XMSM)

1510306

262

35.87

EUR

08:35:10

Euronext Dublin (XMSM)

1510304

180

35.88

EUR

08:35:10

Euronext Dublin (XMSM)

1510292

207

35.88

EUR

08:35:10

Euronext Dublin (XMSM)

1510290

18

35.85

EUR

08:35:46

Euronext Dublin (XMSM)

1511353

203

35.85

EUR

08:35:46

Euronext Dublin (XMSM)

1511349

48

35.85

EUR

08:35:46

Euronext Dublin (XMSM)

1511351

286

35.84

EUR

08:36:07

Euronext Dublin (XMSM)

1511961

271

35.86

EUR

08:39:21

Euronext Dublin (XMSM)

1518739

248

35.85

EUR

08:40:20

Euronext Dublin (XMSM)

1520591

147

35.84

EUR

08:40:40

Euronext Dublin (XMSM)

1521635

299

35.88

EUR

08:41:50

Euronext Dublin (XMSM)

1523784

45

35.88

EUR

08:42:09

Euronext Dublin (XMSM)

1524378

110

35.88

EUR

08:42:12

Euronext Dublin (XMSM)

1524495

175

35.87

EUR

08:42:12

Euronext Dublin (XMSM)

1524493

253

35.88

EUR

08:42:12

Euronext Dublin (XMSM)

1524471

261

35.87

EUR

08:44:05

Euronext Dublin (XMSM)

1528049

279

35.87

EUR

08:44:05

Euronext Dublin (XMSM)

1528047

280

35.87

EUR

08:44:05

Euronext Dublin (XMSM)

1528030

175

35.87

EUR

08:46:02

Euronext Dublin (XMSM)

1532303

131

35.87

EUR

08:46:37

Euronext Dublin (XMSM)

1533233

92

35.87

EUR

08:46:37

Euronext Dublin (XMSM)

1533231

83

35.87

EUR

08:46:37

Euronext Dublin (XMSM)

1533229

175

35.87

EUR

08:46:51

Euronext Dublin (XMSM)

1533772

12

35.87

EUR

08:46:51

Euronext Dublin (XMSM)

1533762

96

35.87

EUR

08:46:51

Euronext Dublin (XMSM)

1533760

134

35.87

EUR

08:46:51

Euronext Dublin (XMSM)

1533758

41

35.87

EUR

08:46:51

Euronext Dublin (XMSM)

1533756

274

35.89

EUR

08:50:09

Euronext Dublin (XMSM)

1541071

184

35.90

EUR

08:50:09

Euronext Dublin (XMSM)

1541062

61

35.90

EUR

08:50:09

Euronext Dublin (XMSM)

1541060

295

35.88

EUR

08:50:45

Euronext Dublin (XMSM)

1541973

276

35.90

EUR

08:53:02

Euronext Dublin (XMSM)

1545874

51

35.86

EUR

08:53:19

Euronext Dublin (XMSM)

1546440

240

35.86

EUR

08:53:19

Euronext Dublin (XMSM)

1546430

114

35.85

EUR

08:53:25

Euronext Dublin (XMSM)

1546652

175

35.85

EUR

08:53:28

Euronext Dublin (XMSM)

1546744

279

35.85

EUR

08:53:28

Euronext Dublin (XMSM)

1546746

143

35.84

EUR

08:53:58

Euronext Dublin (XMSM)

1547534

32

35.84

EUR

08:53:58

Euronext Dublin (XMSM)

1547532

117

35.87

EUR

08:54:57

Euronext Dublin (XMSM)

1548999

233

35.88

EUR

08:57:26

Euronext Dublin (XMSM)

1553020

65

35.88

EUR

08:57:26

Euronext Dublin (XMSM)

1553018

244

35.96

EUR

09:00:01

Euronext Dublin (XMSM)

1558714

32

35.96

EUR

09:00:02

Euronext Dublin (XMSM)

1558738

175

35.96

EUR

09:00:02

Euronext Dublin (XMSM)

1558736

64

35.96

EUR

09:00:02

Euronext Dublin (XMSM)

1558740

222

35.98

EUR

09:03:10

Euronext Dublin (XMSM)

1563010

67

35.98

EUR

09:03:10

Euronext Dublin (XMSM)

1563012

28

35.97

EUR

09:03:26

Euronext Dublin (XMSM)

1563361

69

35.97

EUR

09:03:26

Euronext Dublin (XMSM)

1563328

158

35.97

EUR

09:03:27

Euronext Dublin (XMSM)

1563373

285

35.96

EUR

09:05:14

Euronext Dublin (XMSM)

1565562

175

35.99

EUR

09:07:36

Euronext Dublin (XMSM)

1568198

249

35.98

EUR

09:07:48

Euronext Dublin (XMSM)

1568462

672

36.01

EUR

09:08:16

Euronext Dublin (XMSM)

1571984

699

36.01

EUR

09:08:16

Euronext Dublin (XMSM)

1571980

149

36.03

EUR

09:08:25

Euronext Dublin (XMSM)

1572134

180

36.03

EUR

09:08:25

Euronext Dublin (XMSM)

1572132

3

36.03

EUR

09:08:25

Euronext Dublin (XMSM)

1572130

317

36.03

EUR

09:08:25

Euronext Dublin (XMSM)

1572128

50

36.03

EUR

09:08:25

Euronext Dublin (XMSM)

1572126

175

36.03

EUR

09:08:35

Euronext Dublin (XMSM)

1572298

273

36.04

EUR

09:08:42

Euronext Dublin (XMSM)

1572459

323

36.04

EUR

09:08:42

Euronext Dublin (XMSM)

1572457

28

36.04

EUR

09:09:24

Euronext Dublin (XMSM)

1573280

175

36.04

EUR

09:09:24

Euronext Dublin (XMSM)

1573278

264

36.04

EUR

09:10:14

Euronext Dublin (XMSM)

1574207

253

36.04

EUR

09:10:14

Euronext Dublin (XMSM)

1574209

126

36.03

EUR

09:10:25

Euronext Dublin (XMSM)

1574427

119

36.03

EUR

09:10:25

Euronext Dublin (XMSM)

1574425

188

36.03

EUR

09:11:09

Euronext Dublin (XMSM)

1575433

93

36.03

EUR

09:11:09

Euronext Dublin (XMSM)

1575431

268

36.01

EUR

09:11:19

Euronext Dublin (XMSM)

1575569

282

36.01

EUR

09:12:16

Euronext Dublin (XMSM)

1576433

294

36.00

EUR

09:13:16

Euronext Dublin (XMSM)

1577427

85

36.00

EUR

09:13:16

Euronext Dublin (XMSM)

1577408

156

36.00

EUR

09:13:16

Euronext Dublin (XMSM)

1577406

134

36.04

EUR

09:15:13

Euronext Dublin (XMSM)

1579553

157

36.04

EUR

09:15:13

Euronext Dublin (XMSM)

1579551

176

36.03

EUR

09:15:36

Euronext Dublin (XMSM)

1579945

101

36.03

EUR

09:15:36

Euronext Dublin (XMSM)

1579943

253

36.01

EUR

09:16:38

Euronext Dublin (XMSM)

1581136

240

36.02

EUR

09:18:33

Euronext Dublin (XMSM)

1583371

265

35.98

EUR

09:18:47

Euronext Dublin (XMSM)

1583679

33

35.94

EUR

09:20:27

Euronext Dublin (XMSM)

1585579

17

35.95

EUR

09:20:48

Euronext Dublin (XMSM)

1586098

175

35.95

EUR

09:20:48

Euronext Dublin (XMSM)

1586096

71

35.95

EUR

09:20:48

Euronext Dublin (XMSM)

1586100

293

35.95

EUR

09:20:48

Euronext Dublin (XMSM)

1586086

264

35.96

EUR

09:22:15

Euronext Dublin (XMSM)

1587809

254

35.96

EUR

09:22:43

Euronext Dublin (XMSM)

1588358

253

35.94

EUR

09:22:50

Euronext Dublin (XMSM)

1588526

175

35.90

EUR

09:25:43

Euronext Dublin (XMSM)

1591547

259

35.91

EUR

09:26:20

Euronext Dublin (XMSM)

1592110

263

35.89

EUR

09:26:21

Euronext Dublin (XMSM)

1592149

20

35.89

EUR

09:26:21

Euronext Dublin (XMSM)

1592134

251

35.89

EUR

09:27:42

Euronext Dublin (XMSM)

1593800

38

35.89

EUR

09:27:42

Euronext Dublin (XMSM)

1593796

49

35.92

EUR

09:29:40

Euronext Dublin (XMSM)

1596272

289

35.92

EUR

09:29:40

Euronext Dublin (XMSM)

1596270

225

35.92

EUR

09:29:40

Euronext Dublin (XMSM)

1596268

28

35.93

EUR

09:30:13

Euronext Dublin (XMSM)

1596840

147

35.93

EUR

09:30:13

Euronext Dublin (XMSM)

1596838

267

35.92

EUR

09:31:07

Euronext Dublin (XMSM)

1597678

80

35.91

EUR

09:33:17

Euronext Dublin (XMSM)

1600013

55

35.91

EUR

09:33:17

Euronext Dublin (XMSM)

1600011

126

35.91

EUR

09:33:17

Euronext Dublin (XMSM)

1600009

297

35.90

EUR

09:34:10

Euronext Dublin (XMSM)

1600854

215

35.90

EUR

09:35:17

Euronext Dublin (XMSM)

1602203

151

35.90

EUR

09:35:29

Euronext Dublin (XMSM)

1602428

122

35.90

EUR

09:35:29

Euronext Dublin (XMSM)

1602426

53

35.90

EUR

09:35:29

Euronext Dublin (XMSM)

1602424

267

35.89

EUR

09:37:38

Euronext Dublin (XMSM)

1606160

268

35.91

EUR

09:39:12

Euronext Dublin (XMSM)

1608062

19

35.91

EUR

09:39:12

Euronext Dublin (XMSM)

1608060

119

35.92

EUR

09:42:32

Euronext Dublin (XMSM)

1611685

78

35.92

EUR

09:42:32

Euronext Dublin (XMSM)

1611683

60

35.92

EUR

09:42:32

Euronext Dublin (XMSM)

1611681

255

35.92

EUR

09:43:50

Euronext Dublin (XMSM)

1613334

45

35.91

EUR

09:44:30

Euronext Dublin (XMSM)

1614303

91

35.91

EUR

09:44:30

Euronext Dublin (XMSM)

1614301

118

35.91

EUR

09:44:30

Euronext Dublin (XMSM)

1614299

2

35.91

EUR

09:44:43

Euronext Dublin (XMSM)

1614464

175

35.94

EUR

09:46:05

Euronext Dublin (XMSM)

1615833

284

35.93

EUR

09:46:31

Euronext Dublin (XMSM)

1616274

26

35.93

EUR

09:46:31

Euronext Dublin (XMSM)

1616265

257

35.93

EUR

09:46:31

Euronext Dublin (XMSM)

1616263

231

35.93

EUR

09:46:31

Euronext Dublin (XMSM)

1616261

268

35.92

EUR

09:47:41

Euronext Dublin (XMSM)

1617448

251

35.97

EUR

09:49:43

Euronext Dublin (XMSM)

1619717

255

35.97

EUR

09:49:43

Euronext Dublin (XMSM)

1619715

175

35.95

EUR

09:50:20

Euronext Dublin (XMSM)

1621348

50

35.95

EUR

09:50:54

Euronext Dublin (XMSM)

1621974

141

35.95

EUR

09:50:54

Euronext Dublin (XMSM)

1621968

147

35.95

EUR

09:50:54

Euronext Dublin (XMSM)

1621966

64

35.94

EUR

09:52:04

Euronext Dublin (XMSM)

1623427

151

35.94

EUR

09:52:04

Euronext Dublin (XMSM)

1623418

43

35.94

EUR

09:52:14

Euronext Dublin (XMSM)

1623580

272

35.94

EUR

09:53:18

Euronext Dublin (XMSM)

1624676

40

35.95

EUR

09:56:21

Euronext Dublin (XMSM)

1627469

47

35.95

EUR

09:56:36

Euronext Dublin (XMSM)

1627685

175

35.95

EUR

09:56:36

Euronext Dublin (XMSM)

1627683

175

36.03

EUR

10:01:12

Euronext Dublin (XMSM)

1632839

17

36.03

EUR

10:01:12

Euronext Dublin (XMSM)

1632837

50

36.03

EUR

10:01:23

Euronext Dublin (XMSM)

1633032

175

36.03

EUR

10:01:23

Euronext Dublin (XMSM)

1633029

28

36.03

EUR

10:01:23

Euronext Dublin (XMSM)

1633034

46

36.03

EUR

10:01:23

Euronext Dublin (XMSM)

1633036

734

36.03

EUR

10:01:23

Euronext Dublin (XMSM)

1633014

50

36.04

EUR

10:03:56

Euronext Dublin (XMSM)

1635166

28

36.04

EUR

10:03:56

Euronext Dublin (XMSM)

1635164

87

36.04

EUR

10:03:56

Euronext Dublin (XMSM)

1635162

175

36.03

EUR

10:04:06

Euronext Dublin (XMSM)

1635272

143

36.03

EUR

10:04:06

Euronext Dublin (XMSM)

1635270

22

36.03

EUR

10:04:09

Euronext Dublin (XMSM)

1635301

178

36.03

EUR

10:04:09

Euronext Dublin (XMSM)

1635299

116

36.03

EUR

10:04:09

Euronext Dublin (XMSM)

1635303

156

36.03

EUR

10:04:09

Euronext Dublin (XMSM)

1635305

141

36.05

EUR

10:05:51

Euronext Dublin (XMSM)

1637521

175

36.05

EUR

10:05:51

Euronext Dublin (XMSM)

1637519

291

36.05

EUR

10:05:51

Euronext Dublin (XMSM)

1637506

302

36.06

EUR

10:06:35

Euronext Dublin (XMSM)

1638325

296

36.06

EUR

10:07:42

Euronext Dublin (XMSM)

1639167

279

36.06

EUR

10:08:15

Euronext Dublin (XMSM)

1639570

152

36.06

EUR

10:08:56

Euronext Dublin (XMSM)

1640108

95

36.06

EUR

10:08:56

Euronext Dublin (XMSM)

1640106

89

36.05

EUR

10:09:33

Euronext Dublin (XMSM)

1640758

94

36.05

EUR

10:09:33

Euronext Dublin (XMSM)

1640760

91

36.05

EUR

10:09:33

Euronext Dublin (XMSM)

1640756

296

36.04

EUR

10:11:40

Euronext Dublin (XMSM)

1642607

24

36.01

EUR

10:13:31

Euronext Dublin (XMSM)

1644393

242

36.01

EUR

10:14:08

Euronext Dublin (XMSM)

1644921

223

35.96

EUR

10:19:16

Euronext Dublin (XMSM)

1649792

28

35.96

EUR

10:19:16

Euronext Dublin (XMSM)

1649790

246

35.97

EUR

10:20:52

Euronext Dublin (XMSM)

1651405

294

35.98

EUR

10:29:00

Euronext Dublin (XMSM)

1660379

9

35.98

EUR

10:40:18

Euronext Dublin (XMSM)

1674094

10

35.98

EUR

10:40:18

Euronext Dublin (XMSM)

1674096

10

35.98

EUR

10:40:18

Euronext Dublin (XMSM)

1674098

259

35.98

EUR

10:40:46

Euronext Dublin (XMSM)

1674613

243

35.96

EUR

10:42:32

Euronext Dublin (XMSM)

1676435

293

35.95

EUR

10:47:24

Euronext Dublin (XMSM)

1681363

278

35.94

EUR

10:47:55

Euronext Dublin (XMSM)

1681718

175

35.93

EUR

10:48:05

Euronext Dublin (XMSM)

1681910

272

35.92

EUR

10:49:07

Euronext Dublin (XMSM)

1682922

175

35.90

EUR

10:51:10

Euronext Dublin (XMSM)

1685168

102

35.97

EUR

10:54:43

Euronext Dublin (XMSM)

1689811

342

35.97

EUR

10:54:43

Euronext Dublin (XMSM)

1689813

41

35.97

EUR

10:54:56

Euronext Dublin (XMSM)

1690165

323

35.97

EUR

10:54:56

Euronext Dublin (XMSM)

1690163

281

35.97

EUR

10:56:01

Euronext Dublin (XMSM)

1691656

26

35.97

EUR

10:56:01

Euronext Dublin (XMSM)

1691654

252

35.98

EUR

10:56:56

Euronext Dublin (XMSM)

1692572

28

35.98

EUR

10:58:40

Euronext Dublin (XMSM)

1694437

253

35.97

EUR

10:58:56

Euronext Dublin (XMSM)

1694595

11

35.99

EUR

11:00:02

Euronext Dublin (XMSM)

1695449

175

35.99

EUR

11:00:03

Euronext Dublin (XMSM)

1695535

207

35.99

EUR

11:00:47

Euronext Dublin (XMSM)

1695910

175

35.99

EUR

11:00:47

Euronext Dublin (XMSM)

1695908

295

35.97

EUR

11:01:27

Euronext Dublin (XMSM)

1696273

263

35.98

EUR

11:01:55

Euronext Dublin (XMSM)

1696544

115

35.94

EUR

11:04:43

Euronext Dublin (XMSM)

1698385

182

35.94

EUR

11:04:43

Euronext Dublin (XMSM)

1698383

98

35.93

EUR

11:04:53

Euronext Dublin (XMSM)

1698523

175

35.93

EUR

11:04:53

Euronext Dublin (XMSM)

1698521

246

35.92

EUR

11:05:03

Euronext Dublin (XMSM)

1698667

270

35.90

EUR

11:05:29

Euronext Dublin (XMSM)

1699039

175

35.90

EUR

11:05:52

Euronext Dublin (XMSM)

1699344

259

35.89

EUR

11:05:57

Euronext Dublin (XMSM)

1699406

286

35.88

EUR

11:06:12

Euronext Dublin (XMSM)

1699622

280

35.86

EUR

11:06:42

Euronext Dublin (XMSM)

1699946

152

35.92

EUR

11:10:20

Euronext Dublin (XMSM)

1702151

116

35.93

EUR

11:10:20

Euronext Dublin (XMSM)

1702135

174

35.92

EUR

11:10:20

Euronext Dublin (XMSM)

1702133

263

35.93

EUR

11:10:20

Euronext Dublin (XMSM)

1702120

174

35.93

EUR

11:11:32

Euronext Dublin (XMSM)

1702775

143

35.93

EUR

11:11:33

Euronext Dublin (XMSM)

1702792

123

35.93

EUR

11:12:07

Euronext Dublin (XMSM)

1702989

264

35.92

EUR

11:13:00

Euronext Dublin (XMSM)

1703512

97

35.94

EUR

11:15:15

Euronext Dublin (XMSM)

1704697

146

35.94

EUR

11:15:15

Euronext Dublin (XMSM)

1704695

293

35.91

EUR

11:17:19

Euronext Dublin (XMSM)

1705975

152

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706298

28

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706296

109

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706300

275

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706294

24

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706292

227

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706290

18

35.91

EUR

11:17:54

Euronext Dublin (XMSM)

1706288

51

35.94

EUR

11:19:04

Euronext Dublin (XMSM)

1706960

223

35.94

EUR

11:19:04

Euronext Dublin (XMSM)

1706958

200

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707236

150

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707234

89

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707242

14

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707238

175

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707240

28

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707232

272

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707230

35

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707228

70

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707226

274

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707223

343

35.92

EUR

11:19:29

Euronext Dublin (XMSM)

1707221

175

35.94

EUR

11:19:29

Euronext Dublin (XMSM)

1707219

95

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707217

145

35.93

EUR

11:19:29

Euronext Dublin (XMSM)

1707215

91

35.92

EUR

11:19:32

Euronext Dublin (XMSM)

1707297

7

35.94

EUR

11:19:50

Euronext Dublin (XMSM)

1707536

49

35.94

EUR

11:19:50

Euronext Dublin (XMSM)

1707534

84

35.94

EUR

11:19:50

Euronext Dublin (XMSM)

1707532

28

35.94

EUR

11:20:20

Euronext Dublin (XMSM)

1707926

71

35.94

EUR

11:20:20

Euronext Dublin (XMSM)

1707924

104

35.94

EUR

11:20:20

Euronext Dublin (XMSM)

1707922

335

35.94

EUR

11:20:20

Euronext Dublin (XMSM)

1707920

259

35.94

EUR

11:20:20

Euronext Dublin (XMSM)

1707918

39

35.94

EUR

11:20:57

Euronext Dublin (XMSM)

1708339

175

35.97

EUR

11:22:53

Euronext Dublin (XMSM)

1709407

110

35.97

EUR

11:22:53

Euronext Dublin (XMSM)

1709411

152

35.97

EUR

11:22:53

Euronext Dublin (XMSM)

1709409

311

35.97

EUR

11:22:55

Euronext Dublin (XMSM)

1709437

283

35.97

EUR

11:24:31

Euronext Dublin (XMSM)

1710426

139

35.97

EUR

11:25:23

Euronext Dublin (XMSM)

1710821

108

35.97

EUR

11:25:23

Euronext Dublin (XMSM)

1710819

50

35.97

EUR

11:25:59

Euronext Dublin (XMSM)

1711105

243

35.97

EUR

11:25:59

Euronext Dublin (XMSM)

1711101

282

36.00

EUR

11:30:05

Euronext Dublin (XMSM)

1713551

28

36.00

EUR

11:30:40

Euronext Dublin (XMSM)

1713777

230

36.00

EUR

11:30:40

Euronext Dublin (XMSM)

1713775

15

36.00

EUR

11:30:40

Euronext Dublin (XMSM)

1713781

40

36.00

EUR

11:30:40

Euronext Dublin (XMSM)

1713779

69

36.00

EUR

11:30:40

Euronext Dublin (XMSM)

1713783

175

36.00

EUR

11:30:45

Euronext Dublin (XMSM)

1713824

94

35.99

EUR

11:31:11

Euronext Dublin (XMSM)

1714116

175

35.99

EUR

11:31:11

Euronext Dublin (XMSM)

1714114

296

35.99

EUR

11:32:46

Euronext Dublin (XMSM)

1714910

147

35.99

EUR

11:34:02

Euronext Dublin (XMSM)

1715549

267

36.02

EUR

11:35:30

Euronext Dublin (XMSM)

1716459

148

36.02

EUR

11:35:31

Euronext Dublin (XMSM)

1716464

1

36.02

EUR

11:35:32

Euronext Dublin (XMSM)

1716490

91

36.02

EUR

11:35:32

Euronext Dublin (XMSM)

1716488

240

36.02

EUR

11:35:33

Euronext Dublin (XMSM)

1716497

120

36.02

EUR

11:35:33

Euronext Dublin (XMSM)

1716495

175

36.02

EUR

11:35:33

Euronext Dublin (XMSM)

1716493

149

36.01

EUR

11:35:38

Euronext Dublin (XMSM)

1716761

175

36.00

EUR

11:35:38

Euronext Dublin (XMSM)

1716723

118

36.00

EUR

11:35:38

Euronext Dublin (XMSM)

1716721

283

36.01

EUR

11:35:38

Euronext Dublin (XMSM)

1716635

8

36.01

EUR

11:35:38

Euronext Dublin (XMSM)

1716617

269

36.01

EUR

11:35:38

Euronext Dublin (XMSM)

1716615

192

36.02

EUR

11:35:38

Euronext Dublin (XMSM)

1716591

151

36.02

EUR

11:35:38

Euronext Dublin (XMSM)

1716589

96

36.02

EUR

11:35:38

Euronext Dublin (XMSM)

1716587

175

36.02

EUR

11:35:38

Euronext Dublin (XMSM)

1716585

273

36.01

EUR

11:35:50

Euronext Dublin (XMSM)

1716910

175

36.02

EUR

11:35:50

Euronext Dublin (XMSM)

1716908

49

36.02

EUR

11:35:50

Euronext Dublin (XMSM)

1716906

106

36.02

EUR

11:35:50

Euronext Dublin (XMSM)

1716904

147

36.02

EUR

11:35:50

Euronext Dublin (XMSM)

1716902

104

36.02

EUR

11:35:50

Euronext Dublin (XMSM)

1716900

285

36.02

EUR

11:35:53

Euronext Dublin (XMSM)

1716939

9

36.02

EUR

11:35:53

Euronext Dublin (XMSM)

1716937

132

36.02

EUR

11:35:54

Euronext Dublin (XMSM)

1716947

79

36.02

EUR

11:35:56

Euronext Dublin (XMSM)

1716978

40

36.02

EUR

11:35:56

Euronext Dublin (XMSM)

1716976

5

36.02

EUR

11:36:07

Euronext Dublin (XMSM)

1717094

60

36.02

EUR

11:36:07

Euronext Dublin (XMSM)

1717088

86

36.02

EUR

11:36:34

Euronext Dublin (XMSM)

1717265

100

36.02

EUR

11:36:34

Euronext Dublin (XMSM)

1717263

277

36.02

EUR

11:36:38

Euronext Dublin (XMSM)

1717287

109

36.04

EUR

11:37:29

Euronext Dublin (XMSM)

1717775

7

36.04

EUR

11:37:33

Euronext Dublin (XMSM)

1717815

147

36.06

EUR

11:38:03

Euronext Dublin (XMSM)

1718155

240

36.07

EUR

11:38:03

Euronext Dublin (XMSM)

1718148

290

36.07

EUR

11:38:03

Euronext Dublin (XMSM)

1718146

125

36.06

EUR

11:38:05

Euronext Dublin (XMSM)

1718167

67

36.06

EUR

11:38:11

Euronext Dublin (XMSM)

1718267

764

36.08

EUR

11:38:14

Euronext Dublin (XMSM)

1718336

175

36.08

EUR

11:38:16

Euronext Dublin (XMSM)

1718357

351

36.08

EUR

11:38:27

Euronext Dublin (XMSM)

1718486

296

36.07

EUR

11:38:27

Euronext Dublin (XMSM)

1718484

253

36.07

EUR

11:38:27

Euronext Dublin (XMSM)

1718482

140

36.08

EUR

11:38:27

Euronext Dublin (XMSM)

1718478

279

36.08

EUR

11:38:27

Euronext Dublin (XMSM)

1718480

240

36.07

EUR

11:38:49

Euronext Dublin (XMSM)

1718658

246

36.07

EUR

11:38:49

Euronext Dublin (XMSM)

1718654

280

36.07

EUR

11:40:14

Euronext Dublin (XMSM)

1719488

281

36.07

EUR

11:40:14

Euronext Dublin (XMSM)

1719474

175

36.06

EUR

11:40:15

Euronext Dublin (XMSM)

1719514

112

36.06

EUR

11:40:15

Euronext Dublin (XMSM)

1719516

175

36.06

EUR

11:40:48

Euronext Dublin (XMSM)

1719723

37

36.05

EUR

11:40:59

Euronext Dublin (XMSM)

1719811

175

36.05

EUR

11:40:59

Euronext Dublin (XMSM)

1719809

279

36.05

EUR

11:41:02

Euronext Dublin (XMSM)

1719898

244

36.05

EUR

11:41:02

Euronext Dublin (XMSM)

1719891

63

36.05

EUR

11:41:02

Euronext Dublin (XMSM)

1719888

120

36.05

EUR

11:41:33

Euronext Dublin (XMSM)

1720210

45

36.05

EUR

11:41:33

Euronext Dublin (XMSM)

1720208

122

36.08

EUR

11:42:20

Euronext Dublin (XMSM)

1720716

1

36.08

EUR

11:42:30

Euronext Dublin (XMSM)

1720773

133

36.08

EUR

11:43:14

Euronext Dublin (XMSM)

1721122

162

36.08

EUR

11:43:14

Euronext Dublin (XMSM)

1721120

175

36.08

EUR

11:43:14

Euronext Dublin (XMSM)

1721112

28

36.08

EUR

11:43:14

Euronext Dublin (XMSM)

1721114

256

36.08

EUR

11:44:01

Euronext Dublin (XMSM)

1721453

10

36.08

EUR

11:44:01

Euronext Dublin (XMSM)

1721451

62

36.08

EUR

11:46:35

Euronext Dublin (XMSM)

1722629

210

36.08

EUR

11:46:35

Euronext Dublin (XMSM)

1722627

285

36.08

EUR

11:46:35

Euronext Dublin (XMSM)

1722622

269

36.14

EUR

11:48:31

Euronext Dublin (XMSM)

1723880

302

36.13

EUR

11:48:55

Euronext Dublin (XMSM)

1724178

120

36.12

EUR

11:49:12

Euronext Dublin (XMSM)

1724516

13

36.12

EUR

11:49:12

Euronext Dublin (XMSM)

1724514

152

36.12

EUR

11:49:12

Euronext Dublin (XMSM)

1724512

108

36.12

EUR

11:49:12

Euronext Dublin (XMSM)

1724501

215

36.12

EUR

11:49:12

Euronext Dublin (XMSM)

1724503

25

35.80

EUR

13:15:35

Euronext Dublin (XMSM)

1784542

50

35.80

EUR

13:15:36

Euronext Dublin (XMSM)

1784567

7

35.87

EUR

13:15:50

Euronext Dublin (XMSM)

1785041

197

36.02

EUR

13:16:02

Euronext Dublin (XMSM)

1785935

100

36.02

EUR

13:16:02

Euronext Dublin (XMSM)

1785933

286

36.06

EUR

13:16:03

Euronext Dublin (XMSM)

1786063

43

36.07

EUR

13:16:03

Euronext Dublin (XMSM)

1786059

216

36.07

EUR

13:16:03

Euronext Dublin (XMSM)

1786055

93

36.08

EUR

13:16:05

Euronext Dublin (XMSM)

1786333

224

36.08

EUR

13:16:06

Euronext Dublin (XMSM)

1786426

26

36.08

EUR

13:16:06

Euronext Dublin (XMSM)

1786424

175

36.09

EUR

13:16:06

Euronext Dublin (XMSM)

1786418

152

36.10

EUR

13:16:08

Euronext Dublin (XMSM)

1786519

132

36.10

EUR

13:16:09

Euronext Dublin (XMSM)

1786542

1

36.10

EUR

13:16:09

Euronext Dublin (XMSM)

1786540

1

36.10

EUR

13:16:09

Euronext Dublin (XMSM)

1786538

300

36.10

EUR

13:16:09

Euronext Dublin (XMSM)

1786536

76

36.09

EUR

13:16:09

Euronext Dublin (XMSM)

1786532

20

36.09

EUR

13:16:09

Euronext Dublin (XMSM)

1786534

175

36.09

EUR

13:16:09

Euronext Dublin (XMSM)

1786530

254

36.10

EUR

13:16:09

Euronext Dublin (XMSM)

1786528

260

36.06

EUR

13:16:12

Euronext Dublin (XMSM)

1786783

299

36.05

EUR

13:16:16

Euronext Dublin (XMSM)

1786933

263

36.04

EUR

13:16:17

Euronext Dublin (XMSM)

1787015

254

36.05

EUR

13:16:17

Euronext Dublin (XMSM)

1786977

258

36.05

EUR

13:16:17

Euronext Dublin (XMSM)

1786973

76

36.00

EUR

13:16:24

Euronext Dublin (XMSM)

1787395

654

36.04

EUR

13:16:30

Euronext Dublin (XMSM)

1787562

293

36.04

EUR

13:16:32

Euronext Dublin (XMSM)

1787629

97

36.04

EUR

13:16:32

Euronext Dublin (XMSM)

1787609

196

36.04

EUR

13:16:32

Euronext Dublin (XMSM)

1787607

273

36.03

EUR

13:16:36

Euronext Dublin (XMSM)

1787737

25

36.02

EUR

13:16:36

Euronext Dublin (XMSM)

1787702

56

36.03

EUR

13:16:36

Euronext Dublin (XMSM)

1787698

225

36.03

EUR

13:16:36

Euronext Dublin (XMSM)

1787696

270

36.02

EUR

13:16:39

Euronext Dublin (XMSM)

1787801

272

36.03

EUR

13:16:41

Euronext Dublin (XMSM)

1787844

341

36.03

EUR

13:16:41

Euronext Dublin (XMSM)

1787842

264

36.02

EUR

13:16:42

Euronext Dublin (XMSM)

1787861

208

36.02

EUR

13:16:44

Euronext Dublin (XMSM)

1787896

62

36.02

EUR

13:16:44

Euronext Dublin (XMSM)

1787894

292

36.02

EUR

13:16:44

Euronext Dublin (XMSM)

1787892

147

36.00

EUR

13:17:09

Euronext Dublin (XMSM)

1788413

152

35.99

EUR

13:17:09

Euronext Dublin (XMSM)

1788411

242

36.00

EUR

13:17:09

Euronext Dublin (XMSM)

1788396

273

36.00

EUR

13:17:09

Euronext Dublin (XMSM)

1788394

95

35.99

EUR

13:17:16

Euronext Dublin (XMSM)

1788624

124

35.99

EUR

13:17:16

Euronext Dublin (XMSM)

1788622

58

35.99

EUR

13:17:16

Euronext Dublin (XMSM)

1788620

267

35.98

EUR

13:17:19

Euronext Dublin (XMSM)

1788654

138

35.97

EUR

13:17:22

Euronext Dublin (XMSM)

1788710

124

35.97

EUR

13:17:22

Euronext Dublin (XMSM)

1788708

249

35.96

EUR

13:17:24

Euronext Dublin (XMSM)

1788728

126

35.96

EUR

13:17:24

Euronext Dublin (XMSM)

1788726

255

35.95

EUR

13:17:29

Euronext Dublin (XMSM)

1788845

242

35.95

EUR

13:17:29

Euronext Dublin (XMSM)

1788829

248

35.93

EUR

13:17:37

Euronext Dublin (XMSM)

1789021

247

35.92

EUR

13:17:50

Euronext Dublin (XMSM)

1789212

34

35.92

EUR

13:17:50

Euronext Dublin (XMSM)

1789206

260

35.90

EUR

13:18:10

Euronext Dublin (XMSM)

1789508

161

35.88

EUR

13:18:54

Euronext Dublin (XMSM)

1790037

123

35.88

EUR

13:18:54

Euronext Dublin (XMSM)

1790035

249

35.83

EUR

13:19:42

Euronext Dublin (XMSM)

1790785

280

35.81

EUR

13:19:45

Euronext Dublin (XMSM)

1790888

132

35.91

EUR

13:23:44

Euronext Dublin (XMSM)

1793756

244

35.91

EUR

13:23:44

Euronext Dublin (XMSM)

1793754

129

35.94

EUR

13:25:02

Euronext Dublin (XMSM)

1794761

46

35.94

EUR

13:25:02

Euronext Dublin (XMSM)

1794759

101

35.94

EUR

13:25:02

Euronext Dublin (XMSM)

1794757

83

35.93

EUR

13:25:08

Euronext Dublin (XMSM)

1794836

74

35.94

EUR

13:25:08

Euronext Dublin (XMSM)

1794840

28

35.94

EUR

13:25:08

Euronext Dublin (XMSM)

1794838

63

35.93

EUR

13:25:08

Euronext Dublin (XMSM)

1794834

14

35.93

EUR

13:25:08

Euronext Dublin (XMSM)

1794832

90

35.93

EUR

13:25:08

Euronext Dublin (XMSM)

1794830

92

35.93

EUR

13:25:08

Euronext Dublin (XMSM)

1794828

7

35.92

EUR

13:25:40

Euronext Dublin (XMSM)

1795140

260

35.92

EUR

13:25:40

Euronext Dublin (XMSM)

1795138

286

35.87

EUR

13:26:35

Euronext Dublin (XMSM)

1796026

266

35.82

EUR

13:31:23

Euronext Dublin (XMSM)

1799518

131

35.83

EUR

13:32:19

Euronext Dublin (XMSM)

1800466

118

35.83

EUR

13:32:19

Euronext Dublin (XMSM)

1800444

311

35.80

EUR

13:33:40

Euronext Dublin (XMSM)

1801810

347

35.80

EUR

13:33:40

Euronext Dublin (XMSM)

1801812

28

35.78

EUR

13:34:02

Euronext Dublin (XMSM)

1802106

175

35.78

EUR

13:34:02

Euronext Dublin (XMSM)

1802102

157

35.78

EUR

13:34:02

Euronext Dublin (XMSM)

1802104

72

35.77

EUR

13:35:03

Euronext Dublin (XMSM)

1803123

175

35.77

EUR

13:35:03

Euronext Dublin (XMSM)

1803121

260

35.76

EUR

13:35:04

Euronext Dublin (XMSM)

1803151

28

35.80

EUR

13:37:03

Euronext Dublin (XMSM)

1804728

285

35.81

EUR

13:37:03

Euronext Dublin (XMSM)

1804725

128

35.80

EUR

13:37:28

Euronext Dublin (XMSM)

1805140

152

35.80

EUR

13:37:28

Euronext Dublin (XMSM)

1805138

326

35.80

EUR

13:37:28

Euronext Dublin (XMSM)

1805120

107

35.80

EUR

13:38:44

Euronext Dublin (XMSM)

1805882

175

35.80

EUR

13:38:44

Euronext Dublin (XMSM)

1805880

243

35.80

EUR

13:38:44

Euronext Dublin (XMSM)

1805874

49

35.80

EUR

13:38:44

Euronext Dublin (XMSM)

1805876

265

35.77

EUR

13:38:55

Euronext Dublin (XMSM)

1806218

175

35.75

EUR

13:40:20

Euronext Dublin (XMSM)

1807291

20

35.74

EUR

13:41:00

Euronext Dublin (XMSM)

1808103

250

35.74

EUR

13:41:00

Euronext Dublin (XMSM)

1808101

275

35.73

EUR

13:41:01

Euronext Dublin (XMSM)

1808224

53

35.70

EUR

13:41:41

Euronext Dublin (XMSM)

1808960

63

35.70

EUR

13:41:41

Euronext Dublin (XMSM)

1808962

124

35.70

EUR

13:41:54

Euronext Dublin (XMSM)

1809161

96

35.72

EUR

13:43:00

Euronext Dublin (XMSM)

1810198

169

35.72

EUR

13:43:00

Euronext Dublin (XMSM)

1810196

252

35.72

EUR

13:44:41

Euronext Dublin (XMSM)

1811637

271

35.70

EUR

13:45:14

Euronext Dublin (XMSM)

1812167

6

35.70

EUR

13:45:14

Euronext Dublin (XMSM)

1812162

248

35.70

EUR

13:45:14

Euronext Dublin (XMSM)

1812160

23

35.70

EUR

13:45:14

Euronext Dublin (XMSM)

1812158

258

35.73

EUR

13:47:31

Euronext Dublin (XMSM)

1814076

120

35.75

EUR

13:47:59

Euronext Dublin (XMSM)

1814756

132

35.75

EUR

13:47:59

Euronext Dublin (XMSM)

1814754

255

35.75

EUR

13:47:59

Euronext Dublin (XMSM)

1814744

295

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815665

7

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815663

20

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815661

253

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815659

52

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815657

219

35.75

EUR

13:48:27

Euronext Dublin (XMSM)

1815655

269

35.74

EUR

13:48:55

Euronext Dublin (XMSM)

1816062

28

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817729

51

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817727

140

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817725

78

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817723

296

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817721

12

35.78

EUR

13:50:56

Euronext Dublin (XMSM)

1817719

175

35.77

EUR

13:51:07

Euronext Dublin (XMSM)

1817922

90

35.77

EUR

13:51:07

Euronext Dublin (XMSM)

1817900

200

35.77

EUR

13:51:07

Euronext Dublin (XMSM)

1817898

262

35.77

EUR

13:51:39

Euronext Dublin (XMSM)

1818459

292

35.77

EUR

13:51:45

Euronext Dublin (XMSM)

1818529

15

35.76

EUR

13:51:51

Euronext Dublin (XMSM)

1818629

25

35.76

EUR

13:51:51

Euronext Dublin (XMSM)

1818631

227

35.76

EUR

13:52:01

Euronext Dublin (XMSM)

1818684

175

35.71

EUR

13:52:44

Euronext Dublin (XMSM)

1819460

194

35.71

EUR

13:52:55

Euronext Dublin (XMSM)

1819629

65

35.71

EUR

13:52:55

Euronext Dublin (XMSM)

1819627

94

35.70

EUR

13:53:02

Euronext Dublin (XMSM)

1819806

200

35.70

EUR

13:53:02

Euronext Dublin (XMSM)

1819804

172

35.67

EUR

13:53:32

Euronext Dublin (XMSM)

1820395

125

35.67

EUR

13:53:32

Euronext Dublin (XMSM)

1820393

289

35.66

EUR

13:53:49

Euronext Dublin (XMSM)

1820774

145

35.63

EUR

13:55:18

Euronext Dublin (XMSM)

1822684

125

35.63

EUR

13:55:18

Euronext Dublin (XMSM)

1822682

241

35.63

EUR

13:55:18

Euronext Dublin (XMSM)

1822672

81

35.57

EUR

13:55:59

Euronext Dublin (XMSM)

1823667

178

35.57

EUR

13:55:59

Euronext Dublin (XMSM)

1823664

23

35.55

EUR

13:56:40

Euronext Dublin (XMSM)

1824883

217

35.55

EUR

13:56:40

Euronext Dublin (XMSM)

1824880

266

35.56

EUR

13:56:40

Euronext Dublin (XMSM)

1824859

160

35.53

EUR

13:56:47

Euronext Dublin (XMSM)

1825306

113

35.53

EUR

13:56:47

Euronext Dublin (XMSM)

1825304

27

35.52

EUR

13:57:18

Euronext Dublin (XMSM)

1826393

50

35.52

EUR

13:57:18

Euronext Dublin (XMSM)

1826391

175

35.52

EUR

13:57:18

Euronext Dublin (XMSM)

1826389

270

35.52

EUR

13:57:18

Euronext Dublin (XMSM)

1826379

24

35.52

EUR

13:57:18

Euronext Dublin (XMSM)

1826310

10

35.51

EUR

13:58:21

Euronext Dublin (XMSM)

1828124

193

35.51

EUR

13:58:21

Euronext Dublin (XMSM)

1828122

64

35.51

EUR

13:58:21

Euronext Dublin (XMSM)

1828120

301

35.51

EUR

13:58:29

Euronext Dublin (XMSM)

1828334

209

35.50

EUR

13:58:36

Euronext Dublin (XMSM)

1828479

63

35.50

EUR

13:58:36

Euronext Dublin (XMSM)

1828477

283

35.50

EUR

13:58:36

Euronext Dublin (XMSM)

1828470

290

35.49

EUR

13:58:57

Euronext Dublin (XMSM)

1828825

143

35.52

EUR

14:00:08

Euronext Dublin (XMSM)

1830438

146

35.52

EUR

14:00:08

Euronext Dublin (XMSM)

1830436

300

35.59

EUR

14:02:08

Euronext Dublin (XMSM)

1832985

100

35.59

EUR

14:02:08

Euronext Dublin (XMSM)

1832987

100

35.59

EUR

14:02:08

Euronext Dublin (XMSM)

1832989

144

35.59

EUR

14:02:08

Euronext Dublin (XMSM)

1832991

97

35.59

EUR

14:02:08

Euronext Dublin (XMSM)

1832993

285

35.58

EUR

14:02:08

Euronext Dublin (XMSM)

1832982

247

35.58

EUR

14:02:08

Euronext Dublin (XMSM)

1832980

65

35.57

EUR

14:02:11

Euronext Dublin (XMSM)

1833102

262

35.58

EUR

14:02:11

Euronext Dublin (XMSM)

1833100

344

35.57

EUR

14:02:14

Euronext Dublin (XMSM)

1833148

284

35.58

EUR

14:02:36

Euronext Dublin (XMSM)

1833564

448

35.59

EUR

14:02:36

Euronext Dublin (XMSM)

1833561

125

35.59

EUR

14:02:37

Euronext Dublin (XMSM)

1833576

1

35.59

EUR

14:02:37

Euronext Dublin (XMSM)

1833574

148

35.59

EUR

14:02:37

Euronext Dublin (XMSM)

1833572

285

35.58

EUR

14:02:43

Euronext Dublin (XMSM)

1833657

169

35.57

EUR

14:03:11

Euronext Dublin (XMSM)

1834140

102

35.57

EUR

14:03:11

Euronext Dublin (XMSM)

1834138

268

35.56

EUR

14:03:52

Euronext Dublin (XMSM)

1835012

24

35.56

EUR

14:03:52

Euronext Dublin (XMSM)

1835010

298

35.57

EUR

14:06:00

Euronext Dublin (XMSM)

1837825

204

35.56

EUR

14:06:19

Euronext Dublin (XMSM)

1838066

103

35.56

EUR

14:06:23

Euronext Dublin (XMSM)

1838237

28

35.56

EUR

14:06:23

Euronext Dublin (XMSM)

1838241

287

35.56

EUR

14:06:23

Euronext Dublin (XMSM)

1838239

29

35.55

EUR

14:06:31

Euronext Dublin (XMSM)

1838509

175

35.55

EUR

14:06:31

Euronext Dublin (XMSM)

1838507

275

35.51

EUR

14:07:08

Euronext Dublin (XMSM)

1839600

516

35.51

EUR

14:07:42

Euronext Dublin (XMSM)

1840285

297

35.50

EUR

14:08:05

Euronext Dublin (XMSM)

1840818

295

35.54

EUR

14:09:18

Euronext Dublin (XMSM)

1842660

175

35.55

EUR

14:10:08

Euronext Dublin (XMSM)

1843431

245

35.54

EUR

14:10:12

Euronext Dublin (XMSM)

1843521

260

35.54

EUR

14:10:12

Euronext Dublin (XMSM)

1843523

116

35.52

EUR

14:10:26

Euronext Dublin (XMSM)

1843863

96

35.52

EUR

14:10:27

Euronext Dublin (XMSM)

1843878

29

35.52

EUR

14:10:33

Euronext Dublin (XMSM)

1843971

250

35.52

EUR

14:11:14

Euronext Dublin (XMSM)

1844786

282

35.53

EUR

14:11:14

Euronext Dublin (XMSM)

1844761

78

35.52

EUR

14:11:17

Euronext Dublin (XMSM)

1845045

52

35.52

EUR

14:11:17

Euronext Dublin (XMSM)

1845040

152

35.52

EUR

14:11:17

Euronext Dublin (XMSM)

1845042

278

35.52

EUR

14:11:17

Euronext Dublin (XMSM)

1845038

246

35.52

EUR

14:11:17

Euronext Dublin (XMSM)

1845028

71

35.57

EUR

14:12:41

Euronext Dublin (XMSM)

1846561

286

35.57

EUR

14:12:55

Euronext Dublin (XMSM)

1846685

189

35.57

EUR

14:12:55

Euronext Dublin (XMSM)

1846679

268

35.57

EUR

14:12:55

Euronext Dublin (XMSM)

1846681

258

35.58

EUR

14:14:06

Euronext Dublin (XMSM)

1847899

258

35.59

EUR

14:14:06

Euronext Dublin (XMSM)

1847896

250

35.57

EUR

14:14:53

Euronext Dublin (XMSM)

1848628

301

35.56

EUR

14:15:11

Euronext Dublin (XMSM)

1849068

293

35.55

EUR

14:15:19

Euronext Dublin (XMSM)

1849162

83

35.57

EUR

14:16:30

Euronext Dublin (XMSM)

1850649

45

35.57

EUR

14:16:30

Euronext Dublin (XMSM)

1850647

146

35.57

EUR

14:16:30

Euronext Dublin (XMSM)

1850645

298

35.54

EUR

14:17:19

Euronext Dublin (XMSM)

1851498

157

35.52

EUR

14:18:19

Euronext Dublin (XMSM)

1852583

79

35.54

EUR

14:18:19

Euronext Dublin (XMSM)

1852516

171

35.54

EUR

14:18:19

Euronext Dublin (XMSM)

1852514

118

35.52

EUR

14:18:43

Euronext Dublin (XMSM)

1852955

285

35.52

EUR

14:19:46

Euronext Dublin (XMSM)

1854276

264

35.52

EUR

14:19:46

Euronext Dublin (XMSM)

1854263

267

35.52

EUR

14:20:14

Euronext Dublin (XMSM)

1855224

135

35.49

EUR

14:21:30

Euronext Dublin (XMSM)

1856751

262

35.50

EUR

14:21:30

Euronext Dublin (XMSM)

1856693

265

35.52

EUR

14:21:30

Euronext Dublin (XMSM)

1856606

269

35.50

EUR

14:24:22

Euronext Dublin (XMSM)

1859845

147

35.51

EUR

14:25:32

Euronext Dublin (XMSM)

1861206

29

35.51

EUR

14:25:32

Euronext Dublin (XMSM)

1861204

78

35.51

EUR

14:25:32

Euronext Dublin (XMSM)

1861202

280

35.53

EUR

14:27:41

Euronext Dublin (XMSM)

1863524

174

35.52

EUR

14:27:44

Euronext Dublin (XMSM)

1863597

88

35.52

EUR

14:27:44

Euronext Dublin (XMSM)

1863595

264

35.51

EUR

14:28:18

Euronext Dublin (XMSM)

1864480

6

35.51

EUR

14:29:09

Euronext Dublin (XMSM)

1865393

236

35.51

EUR

14:29:09

Euronext Dublin (XMSM)

1865391

175

35.51

EUR

14:29:09

Euronext Dublin (XMSM)

1865389

400

35.51

EUR

14:29:09

Euronext Dublin (XMSM)

1865385

36

35.51

EUR

14:29:09

Euronext Dublin (XMSM)

1865387

166

35.51

EUR

14:29:40

Euronext Dublin (XMSM)

1865945

103

35.51

EUR

14:29:40

Euronext Dublin (XMSM)

1865943

304

35.50

EUR

14:29:52

Euronext Dublin (XMSM)

1866224

75

35.49

EUR

14:30:02

Euronext Dublin (XMSM)

1868254

18

35.49

EUR

14:30:02

Euronext Dublin (XMSM)

1868233

260

35.49

EUR

14:30:03

Euronext Dublin (XMSM)

1868782

86

35.47

EUR

14:30:07

Euronext Dublin (XMSM)

1869572

27

35.47

EUR

14:30:07

Euronext Dublin (XMSM)

1869562

130

35.47

EUR

14:30:07

Euronext Dublin (XMSM)

1869559

104

35.49

EUR

14:30:07

Euronext Dublin (XMSM)

1869295

143

35.49

EUR

14:30:07

Euronext Dublin (XMSM)

1869277

175

35.49

EUR

14:30:07

Euronext Dublin (XMSM)

1869275

244

35.49

EUR

14:30:07

Euronext Dublin (XMSM)

1869271

185

35.49

EUR

14:30:07

Euronext Dublin (XMSM)

1869269

272

35.47

EUR

14:30:29

Euronext Dublin (XMSM)

1870743

254

35.47

EUR

14:30:29

Euronext Dublin (XMSM)

1870740

258

35.47

EUR

14:30:30

Euronext Dublin (XMSM)

1870748

175

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871529

13

35.48

EUR

14:30:49

Euronext Dublin (XMSM)

1871526

5

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871518

175

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871506

11

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871503

11

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871501

47

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871499

175

35.47

EUR

14:30:49

Euronext Dublin (XMSM)

1871497

287

35.51

EUR

14:31:08

Euronext Dublin (XMSM)

1872489

299

35.50

EUR

14:31:10

Euronext Dublin (XMSM)

1872626

94

35.50

EUR

14:31:10

Euronext Dublin (XMSM)

1872600

192

35.50

EUR

14:31:10

Euronext Dublin (XMSM)

1872598

261

35.51

EUR

14:31:10

Euronext Dublin (XMSM)

1872594

224

35.50

EUR

14:31:11

Euronext Dublin (XMSM)

1872728

44

35.50

EUR

14:31:12

Euronext Dublin (XMSM)

1872752

320

35.50

EUR

14:31:16

Euronext Dublin (XMSM)

1872919

196

35.50

EUR

14:31:16

Euronext Dublin (XMSM)

1872913

342

35.50

EUR

14:31:16

Euronext Dublin (XMSM)

1872910

50

35.51

EUR

14:31:22

Euronext Dublin (XMSM)

1873071

175

35.51

EUR

14:31:22

Euronext Dublin (XMSM)

1873069

80

35.51

EUR

14:31:22

Euronext Dublin (XMSM)

1873067

182

35.51

EUR

14:31:22

Euronext Dublin (XMSM)

1873065

262

35.51

EUR

14:31:22

Euronext Dublin (XMSM)

1873063

190

35.52

EUR

14:31:26

Euronext Dublin (XMSM)

1873201

113

35.53

EUR

14:31:28

Euronext Dublin (XMSM)

1873265

224

35.52

EUR

14:31:28

Euronext Dublin (XMSM)

1873261

175

35.53

EUR

14:31:30

Euronext Dublin (XMSM)

1873285

175

35.54

EUR

14:31:36

Euronext Dublin (XMSM)

1873523

190

35.55

EUR

14:31:39

Euronext Dublin (XMSM)

1873821

224

35.55

EUR

14:31:43

Euronext Dublin (XMSM)

1874185

210

35.55

EUR

14:31:43

Euronext Dublin (XMSM)

1874173

298

35.55

EUR

14:31:43

Euronext Dublin (XMSM)

1874171

72

35.55

EUR

14:31:45

Euronext Dublin (XMSM)

1874217

175

35.59

EUR

14:31:59

Euronext Dublin (XMSM)

1874789

152

35.59

EUR

14:31:59

Euronext Dublin (XMSM)

1874787

300

35.59

EUR

14:32:01

Euronext Dublin (XMSM)

1874884

297

35.59

EUR

14:32:01

Euronext Dublin (XMSM)

1874877

75

35.58

EUR

14:32:02

Euronext Dublin (XMSM)

1874950

27

35.58

EUR

14:32:02

Euronext Dublin (XMSM)

1874948

179

35.58

EUR

14:32:03

Euronext Dublin (XMSM)

1875005

175

35.59

EUR

14:32:28

Euronext Dublin (XMSM)

1875763

175

35.60

EUR

14:32:45

Euronext Dublin (XMSM)

1876228

301

35.59

EUR

14:32:48

Euronext Dublin (XMSM)

1876321

58

35.59

EUR

14:32:48

Euronext Dublin (XMSM)

1876319

181

35.59

EUR

14:32:48

Euronext Dublin (XMSM)

1876306

7

35.59

EUR

14:32:48

Euronext Dublin (XMSM)

1876304

282

35.59

EUR

14:32:49

Euronext Dublin (XMSM)

1876343

59

35.57

EUR

14:33:00

Euronext Dublin (XMSM)

1876730

91

35.58

EUR

14:33:00

Euronext Dublin (XMSM)

1876732

61

35.58

EUR

14:33:00

Euronext Dublin (XMSM)

1876734

43

35.58

EUR

14:33:00

Euronext Dublin (XMSM)

1876736

17

35.58

EUR

14:33:00

Euronext Dublin (XMSM)

1876728

230

35.58

EUR

14:33:00

Euronext Dublin (XMSM)

1876726

33

35.59

EUR

14:33:34

Euronext Dublin (XMSM)

1877831

232

35.59

EUR

14:33:34

Euronext Dublin (XMSM)

1877829

129

35.59

EUR

14:33:34

Euronext Dublin (XMSM)

1877827

164

35.59

EUR

14:33:34

Euronext Dublin (XMSM)

1877825

261

35.57

EUR

14:33:37

Euronext Dublin (XMSM)

1878041

246

35.55

EUR

14:33:39

Euronext Dublin (XMSM)

1878088

241

35.54

EUR

14:33:47

Euronext Dublin (XMSM)

1878347

276

35.54

EUR

14:33:47

Euronext Dublin (XMSM)

1878339

293

35.53

EUR

14:34:01

Euronext Dublin (XMSM)

1878781

128

35.54

EUR

14:34:03

Euronext Dublin (XMSM)

1878871

175

35.54

EUR

14:34:05

Euronext Dublin (XMSM)

1878962

456

35.54

EUR

14:34:15

Euronext Dublin (XMSM)

1879176

255

35.53

EUR

14:34:17

Euronext Dublin (XMSM)

1879273

175

35.52

EUR

14:34:18

Euronext Dublin (XMSM)

1879334

220

35.51

EUR

14:35:00

Euronext Dublin (XMSM)

1880539

257

35.51

EUR

14:35:00

Euronext Dublin (XMSM)

1880534

240

35.51

EUR

14:35:00

Euronext Dublin (XMSM)

1880532

45

35.51

EUR

14:35:00

Euronext Dublin (XMSM)

1880529

276

35.52

EUR

14:35:00

Euronext Dublin (XMSM)

1880504

83

35.52

EUR

14:35:00

Euronext Dublin (XMSM)

1880459

175

35.52

EUR

14:35:00

Euronext Dublin (XMSM)

1880457

271

35.52

EUR

14:35:00

Euronext Dublin (XMSM)

1880443

147

35.50

EUR

14:35:20

Euronext Dublin (XMSM)

1881181

270

35.49

EUR

14:35:22

Euronext Dublin (XMSM)

1881230

357

35.51

EUR

14:35:36

Euronext Dublin (XMSM)

1881588

263

35.51

EUR

14:35:36

Euronext Dublin (XMSM)

1881586

283

35.51

EUR

14:35:38

Euronext Dublin (XMSM)

1881641

250

35.50

EUR

14:35:41

Euronext Dublin (XMSM)

1881738

89

35.50

EUR

14:35:41

Euronext Dublin (XMSM)

1881730

183

35.50

EUR

14:35:41

Euronext Dublin (XMSM)

1881728

255

35.50

EUR

14:35:41

Euronext Dublin (XMSM)

1881732

175

35.48

EUR

14:36:00

Euronext Dublin (XMSM)

1882279

98

35.48

EUR

14:36:06

Euronext Dublin (XMSM)

1882499

175

35.48

EUR

14:36:27

Euronext Dublin (XMSM)

1883249

136

35.47

EUR

14:36:30

Euronext Dublin (XMSM)

1883349

37

35.47

EUR

14:36:30

Euronext Dublin (XMSM)

1883345

288

35.47

EUR

14:36:30

Euronext Dublin (XMSM)

1883347

143

35.48

EUR

14:36:30

Euronext Dublin (XMSM)

1883341

298

35.47

EUR

14:36:30

Euronext Dublin (XMSM)

1883343

125

35.48

EUR

14:36:30

Euronext Dublin (XMSM)

1883335

152

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885284

152

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885282

145

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885280

30

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885258

220

35.51

EUR

14:37:27

Euronext Dublin (XMSM)

1885256

70

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885230

174

35.52

EUR

14:37:27

Euronext Dublin (XMSM)

1885228

175

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885429

22

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885420

216

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885418

178

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885422

92

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885424

9

35.51

EUR

14:37:29

Euronext Dublin (XMSM)

1885416

240

35.52

EUR

14:38:03

Euronext Dublin (XMSM)

1886427

253

35.52

EUR

14:38:03

Euronext Dublin (XMSM)

1886419

253

35.52

EUR

14:38:05

Euronext Dublin (XMSM)

1886530

152

35.54

EUR

14:38:27

Euronext Dublin (XMSM)

1887205

175

35.54

EUR

14:38:27

Euronext Dublin (XMSM)

1887203

28

35.54

EUR

14:38:27

Euronext Dublin (XMSM)

1887207

289

35.53

EUR

14:38:27

Euronext Dublin (XMSM)

1887201

283

35.54

EUR

14:38:45

Euronext Dublin (XMSM)

1887656

485

35.54

EUR

14:38:46

Euronext Dublin (XMSM)

1887680

150

35.53

EUR

14:38:47

Euronext Dublin (XMSM)

1887734

272

35.53

EUR

14:38:49

Euronext Dublin (XMSM)

1887778

117

35.53

EUR

14:38:49

Euronext Dublin (XMSM)

1887776

280

35.52

EUR

14:38:56

Euronext Dublin (XMSM)

1887960

251

35.54

EUR

14:39:41

Euronext Dublin (XMSM)

1889349

72

35.55

EUR

14:39:58

Euronext Dublin (XMSM)

1889879

171

35.55

EUR

14:39:58

Euronext Dublin (XMSM)

1889874

432

35.52

EUR

14:40:00

Euronext Dublin (XMSM)

1890080

125

35.53

EUR

14:40:00

Euronext Dublin (XMSM)

1890005

152

35.53

EUR

14:40:00

Euronext Dublin (XMSM)

1890003

265

35.54

EUR

14:40:00

Euronext Dublin (XMSM)

1889974

8

35.54

EUR

14:40:00

Euronext Dublin (XMSM)

1889972

50

35.51

EUR

14:40:08

Euronext Dublin (XMSM)

1890460

30

35.51

EUR

14:40:08

Euronext Dublin (XMSM)

1890458

152

35.52

EUR

14:40:10

Euronext Dublin (XMSM)

1890487

248

35.51

EUR

14:40:13

Euronext Dublin (XMSM)

1890523

194

35.51

EUR

14:40:13

Euronext Dublin (XMSM)

1890525

29

35.51

EUR

14:40:13

Euronext Dublin (XMSM)

1890521

37

35.50

EUR

14:40:27

Euronext Dublin (XMSM)

1890916

138

35.50

EUR

14:40:27

Euronext Dublin (XMSM)

1890905

175

35.50

EUR

14:40:27

Euronext Dublin (XMSM)

1890903

75

35.50

EUR

14:40:57

Euronext Dublin (XMSM)

1891637

1,054

35.59

EUR

14:41:49

Euronext Dublin (XMSM)

1893938

175

35.59

EUR

14:41:49

Euronext Dublin (XMSM)

1893936

80

35.60

EUR

14:41:50

Euronext Dublin (XMSM)

1893967

240

35.60

EUR

14:41:51

Euronext Dublin (XMSM)

1893987

240

35.59

EUR

14:41:52

Euronext Dublin (XMSM)

1894029

246

35.58

EUR

14:41:53

Euronext Dublin (XMSM)

1894094

208

35.58

EUR

14:41:53

Euronext Dublin (XMSM)

1894080

103

35.58

EUR

14:41:53

Euronext Dublin (XMSM)

1894078

99

35.58

EUR

14:41:53

Euronext Dublin (XMSM)

1894074

17

35.58

EUR

14:41:53

Euronext Dublin (XMSM)

1894061

50

35.61

EUR

14:42:18

Euronext Dublin (XMSM)

1895088

175

35.63

EUR

14:42:27

Euronext Dublin (XMSM)

1895355

50

35.63

EUR

14:42:28

Euronext Dublin (XMSM)

1895386

175

35.63

EUR

14:42:28

Euronext Dublin (XMSM)

1895384

14

35.66

EUR

14:42:39

Euronext Dublin (XMSM)

1895824

12

35.66

EUR

14:42:39

Euronext Dublin (XMSM)

1895765

190

35.66

EUR

14:42:40

Euronext Dublin (XMSM)

1895873

175

35.66

EUR

14:42:40

Euronext Dublin (XMSM)

1895871

299

35.66

EUR

14:42:40

Euronext Dublin (XMSM)

1895869

50

35.71

EUR

14:43:05

Euronext Dublin (XMSM)

1896999

175

35.71

EUR

14:43:05

Euronext Dublin (XMSM)

1896997

275

35.72

EUR

14:43:07

Euronext Dublin (XMSM)

1897083

31

35.72

EUR

14:43:07

Euronext Dublin (XMSM)

1897081

175

35.71

EUR

14:43:11

Euronext Dublin (XMSM)

1897226

788

35.71

EUR

14:43:11

Euronext Dublin (XMSM)

1897228

256

35.71

EUR

14:43:11

Euronext Dublin (XMSM)

1897230

195

35.70

EUR

14:43:14

Euronext Dublin (XMSM)

1897352

87

35.70

EUR

14:43:14

Euronext Dublin (XMSM)

1897350

277

35.70

EUR

14:43:24

Euronext Dublin (XMSM)

1897788

284

35.69

EUR

14:43:36

Euronext Dublin (XMSM)

1898080

39

35.70

EUR

14:44:04

Euronext Dublin (XMSM)

1898872

245

35.70

EUR

14:44:04

Euronext Dublin (XMSM)

1898868

193

35.70

EUR

14:44:04

Euronext Dublin (XMSM)

1898863

90

35.70

EUR

14:44:04

Euronext Dublin (XMSM)

1898861

90

35.71

EUR

14:44:11

Euronext Dublin (XMSM)

1899040

50

35.71

EUR

14:44:14

Euronext Dublin (XMSM)

1899146

175

35.71

EUR

14:44:14

Euronext Dublin (XMSM)

1899144

190

35.71

EUR

14:44:17

Euronext Dublin (XMSM)

1899209

50

35.73

EUR

14:44:37

Euronext Dublin (XMSM)

1899941

190

35.73

EUR

14:44:37

Euronext Dublin (XMSM)

1899939

220

35.72

EUR

14:44:37

Euronext Dublin (XMSM)

1899936

97

35.74

EUR

14:44:58

Euronext Dublin (XMSM)

1900609

150

35.74

EUR

14:44:58

Euronext Dublin (XMSM)

1900607

252

35.74

EUR

14:44:58

Euronext Dublin (XMSM)

1900605

36

35.72

EUR

14:45:02

Euronext Dublin (XMSM)

1900892

80

35.72

EUR

14:45:02

Euronext Dublin (XMSM)

1900890

152

35.72

EUR

14:45:02

Euronext Dublin (XMSM)

1900888

108

35.72

EUR

14:45:02

Euronext Dublin (XMSM)

1900868

175

35.72

EUR

14:45:02

Euronext Dublin (XMSM)

1900866

299

35.73

EUR

14:45:02

Euronext Dublin (XMSM)

1900826

299

35.73

EUR

14:45:02

Euronext Dublin (XMSM)

1900824

240

35.70

EUR

14:45:08

Euronext Dublin (XMSM)

1901282

323

35.70

EUR

14:45:08

Euronext Dublin (XMSM)

1901270

14

35.70

EUR

14:45:08

Euronext Dublin (XMSM)

1901268

25

35.70

EUR

14:45:08

Euronext Dublin (XMSM)

1901266

259

35.72

EUR

14:46:01

Euronext Dublin (XMSM)

1902514

276

35.72

EUR

14:46:01

Euronext Dublin (XMSM)

1902512

222

35.71

EUR

14:46:05

Euronext Dublin (XMSM)

1902619

64

35.71

EUR

14:46:05

Euronext Dublin (XMSM)

1902617

300

35.65

EUR

14:48:16

Euronext Dublin (XMSM)

1906290

257

35.63

EUR

14:48:51

Euronext Dublin (XMSM)

1906968

290

35.66

EUR

14:49:33

Euronext Dublin (XMSM)

1908226

222

35.66

EUR

14:49:33

Euronext Dublin (XMSM)

1908213

51

35.66

EUR

14:49:33

Euronext Dublin (XMSM)

1908211

219

35.65

EUR

14:49:59

Euronext Dublin (XMSM)

1908826

22

35.65

EUR

14:49:59

Euronext Dublin (XMSM)

1908824

29

35.65

EUR

14:49:59

Euronext Dublin (XMSM)

1908794

283

35.62

EUR

14:50:43

Euronext Dublin (XMSM)

1910179

106

35.62

EUR

14:50:44

Euronext Dublin (XMSM)

1910219

175

35.62

EUR

14:50:44

Euronext Dublin (XMSM)

1910217

288

35.61

EUR

14:50:46

Euronext Dublin (XMSM)

1910263

274

35.61

EUR

14:50:46

Euronext Dublin (XMSM)

1910261

152

35.64

EUR

14:51:02

Euronext Dublin (XMSM)

1910804

247

35.64

EUR

14:51:03

Euronext Dublin (XMSM)

1910813

69

35.65

EUR

14:51:14

Euronext Dublin (XMSM)

1911210

150

35.64

EUR

14:51:14

Euronext Dublin (XMSM)

1911181

280

35.65

EUR

14:51:14

Euronext Dublin (XMSM)

1911177

296

35.65

EUR

14:51:15

Euronext Dublin (XMSM)

1911242

234

35.65

EUR

14:51:15

Euronext Dublin (XMSM)

1911240

242

35.64

EUR

14:51:17

Euronext Dublin (XMSM)

1911304

14

35.64

EUR

14:51:18

Euronext Dublin (XMSM)

1911329

152

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912925

271

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912906

217

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912904

57

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912908

83

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912910

151

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912885

413

35.67

EUR

14:52:00

Euronext Dublin (XMSM)

1912883

50

35.69

EUR

14:52:36

Euronext Dublin (XMSM)

1914323

19

35.69

EUR

14:52:38

Euronext Dublin (XMSM)

1914361

150

35.69

EUR

14:52:38

Euronext Dublin (XMSM)

1914357

106

35.69

EUR

14:52:38

Euronext Dublin (XMSM)

1914359

831

35.69

EUR

14:52:38

Euronext Dublin (XMSM)

1914355

300

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914426

70

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914423

120

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914421

145

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914419

50

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914417

280

35.68

EUR

14:52:41

Euronext Dublin (XMSM)

1914414

225

35.68

EUR

14:52:55

Euronext Dublin (XMSM)

1914740

22

35.68

EUR

14:52:55

Euronext Dublin (XMSM)

1914738

406

35.67

EUR

14:53:06

Euronext Dublin (XMSM)

1915069

287

35.64

EUR

14:53:33

Euronext Dublin (XMSM)

1915848

280

35.62

EUR

14:54:04

Euronext Dublin (XMSM)

1916782

152

35.62

EUR

14:54:04

Euronext Dublin (XMSM)

1916780

91

35.62

EUR

14:54:04

Euronext Dublin (XMSM)

1916772

175

35.62

EUR

14:54:04

Euronext Dublin (XMSM)

1916770

274

35.62

EUR

14:54:04

Euronext Dublin (XMSM)

1916752

50

35.63

EUR

14:54:42

Euronext Dublin (XMSM)

1917806

157

35.63

EUR

14:54:42

Euronext Dublin (XMSM)

1917804

178

35.63

EUR

14:54:42

Euronext Dublin (XMSM)

1917799

90

35.63

EUR

14:54:42

Euronext Dublin (XMSM)

1917797

175

35.66

EUR

14:55:45

Euronext Dublin (XMSM)

1920194

175

35.66

EUR

14:55:48

Euronext Dublin (XMSM)

1920337

265

35.66

EUR

14:55:50

Euronext Dublin (XMSM)

1920454

244

35.66

EUR

14:55:50

Euronext Dublin (XMSM)

1920452

281

35.66

EUR

14:55:50

Euronext Dublin (XMSM)

1920450

242

35.66

EUR

14:55:50

Euronext Dublin (XMSM)

1920445

55

35.65

EUR

14:56:02

Euronext Dublin (XMSM)

1920880

50

35.65

EUR

14:56:02

Euronext Dublin (XMSM)

1920884

45

35.65

EUR

14:56:02

Euronext Dublin (XMSM)

1920882

175

35.65

EUR

14:56:02

Euronext Dublin (XMSM)

1920878

150

35.65

EUR

14:56:02

Euronext Dublin (XMSM)

1920876

148

35.65

EUR

14:56:04

Euronext Dublin (XMSM)

1920952

249

35.63

EUR

14:56:16

Euronext Dublin (XMSM)

1921500

292

35.61

EUR

14:56:27

Euronext Dublin (XMSM)

1921910

145

35.61

EUR

14:56:34

Euronext Dublin (XMSM)

1922112

116

35.61

EUR

14:56:34

Euronext Dublin (XMSM)

1922110

93

35.60

EUR

14:56:36

Euronext Dublin (XMSM)

1922182

209

35.60

EUR

14:56:37

Euronext Dublin (XMSM)

1922228

33

35.60

EUR

14:56:37

Euronext Dublin (XMSM)

1922226

160

35.60

EUR

14:56:37

Euronext Dublin (XMSM)

1922219

22

35.61

EUR

14:57:15

Euronext Dublin (XMSM)

1923268

227

35.61

EUR

14:57:16

Euronext Dublin (XMSM)

1923346

119

35.62

EUR

14:58:25

Euronext Dublin (XMSM)

1925218

79

35.62

EUR

14:58:25

Euronext Dublin (XMSM)

1925216

16

35.62

EUR

14:58:25

Euronext Dublin (XMSM)

1925214

47

35.62

EUR

14:58:25

Euronext Dublin (XMSM)

1925193

93

35.60

EUR

14:58:40

Euronext Dublin (XMSM)

1925687

117

35.60

EUR

14:58:40

Euronext Dublin (XMSM)

1925664

85

35.60

EUR

14:58:49

Euronext Dublin (XMSM)

1925948

83

35.62

EUR

14:59:51

Euronext Dublin (XMSM)

1927776

163

35.62

EUR

14:59:51

Euronext Dublin (XMSM)

1927774

5

35.63

EUR

15:00:09

Euronext Dublin (XMSM)

1928936

216

35.63

EUR

15:00:09

Euronext Dublin (XMSM)

1928933

152

35.63

EUR

15:00:09

Euronext Dublin (XMSM)

1928928

174

35.65

EUR

15:00:39

Euronext Dublin (XMSM)

1929957

152

35.65

EUR

15:00:43

Euronext Dublin (XMSM)

1930091

202

35.65

EUR

15:00:43

Euronext Dublin (XMSM)

1930079

102

35.64

EUR

15:00:48

Euronext Dublin (XMSM)

1930348

188

35.64

EUR

15:00:48

Euronext Dublin (XMSM)

1930346

253

35.62

EUR

15:00:54

Euronext Dublin (XMSM)

1930662

59

35.60

EUR

15:01:04

Euronext Dublin (XMSM)

1931185

121

35.64

EUR

15:01:22

Euronext Dublin (XMSM)

1931781

29

35.64

EUR

15:01:22

Euronext Dublin (XMSM)

1931779

175

35.64

EUR

15:01:22

Euronext Dublin (XMSM)

1931775

310

35.64

EUR

15:01:22

Euronext Dublin (XMSM)

1931777

272

35.63

EUR

15:01:26

Euronext Dublin (XMSM)

1931971

288

35.61

EUR

15:01:28

Euronext Dublin (XMSM)

1932062

291

35.62

EUR

15:01:28

Euronext Dublin (XMSM)

1932030

282

35.60

EUR

15:01:43

Euronext Dublin (XMSM)

1932377

175

35.62

EUR

15:02:08

Euronext Dublin (XMSM)

1933314

144

35.61

EUR

15:02:20

Euronext Dublin (XMSM)

1933716

171

35.61

EUR

15:02:20

Euronext Dublin (XMSM)

1933697

71

35.60

EUR

15:02:22

Euronext Dublin (XMSM)

1933886

22

35.60

EUR

15:02:23

Euronext Dublin (XMSM)

1933926

200

35.60

EUR

15:02:26

Euronext Dublin (XMSM)

1933997

157

35.60

EUR

15:03:18

Euronext Dublin (XMSM)

1935373

175

35.60

EUR

15:03:18

Euronext Dublin (XMSM)

1935371

175

35.60

EUR

15:03:20

Euronext Dublin (XMSM)

1935442

175

35.60

EUR

15:03:30

Euronext Dublin (XMSM)

1935733

73

35.59

EUR

15:03:42

Euronext Dublin (XMSM)

1936070

198

35.59

EUR

15:03:42

Euronext Dublin (XMSM)

1936067

116

35.58

EUR

15:04:01

Euronext Dublin (XMSM)

1936635

181

35.58

EUR

15:04:01

Euronext Dublin (XMSM)

1936626

33

35.58

EUR

15:04:11

Euronext Dublin (XMSM)

1936926

386

35.58

EUR

15:04:11

Euronext Dublin (XMSM)

1936913

471

35.57

EUR

15:04:14

Euronext Dublin (XMSM)

1937174

141

35.57

EUR

15:04:14

Euronext Dublin (XMSM)

1937115

152

35.57

EUR

15:04:14

Euronext Dublin (XMSM)

1937113

269

35.57

EUR

15:04:14

Euronext Dublin (XMSM)

1937098

279

35.57

EUR

15:04:14

Euronext Dublin (XMSM)

1937096

149

35.57

EUR

15:04:16

Euronext Dublin (XMSM)

1937293

39

35.57

EUR

15:04:16

Euronext Dublin (XMSM)

1937285

280

35.57

EUR

15:04:16

Euronext Dublin (XMSM)

1937283

30

35.58

EUR

15:04:29

Euronext Dublin (XMSM)

1937636

114

35.58

EUR

15:04:30

Euronext Dublin (XMSM)

1937676

140

35.58

EUR

15:04:31

Euronext Dublin (XMSM)

1937701

175

35.59

EUR

15:05:14

Euronext Dublin (XMSM)

1938913

260

35.58

EUR

15:05:15

Euronext Dublin (XMSM)

1938952

152

35.59

EUR

15:05:42

Euronext Dublin (XMSM)

1939631

295

35.62

EUR

15:06:44

Euronext Dublin (XMSM)

1941780

35

35.62

EUR

15:06:44

Euronext Dublin (XMSM)

1941778

258

35.63

EUR

15:06:57

Euronext Dublin (XMSM)

1942048

90

35.63

EUR

15:07:01

Euronext Dublin (XMSM)

1942146

29

35.63

EUR

15:07:01

Euronext Dublin (XMSM)

1942144

175

35.63

EUR

15:07:01

Euronext Dublin (XMSM)

1942142

175

35.63

EUR

15:07:30

Euronext Dublin (XMSM)

1943091

333

35.63

EUR

15:07:30

Euronext Dublin (XMSM)

1943086

29

35.63

EUR

15:07:34

Euronext Dublin (XMSM)

1943234

175

35.63

EUR

15:07:34

Euronext Dublin (XMSM)

1943232

175

35.63

EUR

15:07:35

Euronext Dublin (XMSM)

1943284

258

35.61

EUR

15:08:00

Euronext Dublin (XMSM)

1943969

106

35.62

EUR

15:09:01

Euronext Dublin (XMSM)

1945653

175

35.62

EUR

15:09:01

Euronext Dublin (XMSM)

1945651

274

35.62

EUR

15:09:01

Euronext Dublin (XMSM)

1945649

273

35.62

EUR

15:09:08

Euronext Dublin (XMSM)

1945960

69

35.62

EUR

15:09:08

Euronext Dublin (XMSM)

1945957

157

35.62

EUR

15:09:08

Euronext Dublin (XMSM)

1945955

175

35.62

EUR

15:09:10

Euronext Dublin (XMSM)

1946000

175

35.62

EUR

15:09:11

Euronext Dublin (XMSM)

1946052

70

35.62

EUR

15:09:24

Euronext Dublin (XMSM)

1946361

176

35.62

EUR

15:09:24

Euronext Dublin (XMSM)

1946359

175

35.61

EUR

15:09:43

Euronext Dublin (XMSM)

1947062

106

35.61

EUR

15:09:43

Euronext Dublin (XMSM)

1947064

125

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948302

152

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948300

441

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948297

202

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948281

238

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948277

37

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948279

253

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948287

51

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948283

61

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948285

60

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948275

81

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948273

79

35.61

EUR

15:10:23

Euronext Dublin (XMSM)

1948257

29

35.62

EUR

15:11:51

Euronext Dublin (XMSM)

1950741

50

35.62

EUR

15:11:51

Euronext Dublin (XMSM)

1950739

23

35.62

EUR

15:11:51

Euronext Dublin (XMSM)

1950736

152

35.62

EUR

15:11:51

Euronext Dublin (XMSM)

1950734

252

35.62

EUR

15:11:51

Euronext Dublin (XMSM)

1950719

168

35.61

EUR

15:11:55

Euronext Dublin (XMSM)

1951000

122

35.61

EUR

15:11:55

Euronext Dublin (XMSM)

1950978

81

35.60

EUR

15:12:27

Euronext Dublin (XMSM)

1951908

40

35.60

EUR

15:12:27

Euronext Dublin (XMSM)

1951906

184

35.58

EUR

15:12:49

Euronext Dublin (XMSM)

1952550

98

35.58

EUR

15:12:50

Euronext Dublin (XMSM)

1952574

76

35.58

EUR

15:14:00

Euronext Dublin (XMSM)

1954771

168

35.58

EUR

15:14:00

Euronext Dublin (XMSM)

1954773

69

35.59

EUR

15:14:00

Euronext Dublin (XMSM)

1954762

29

35.59

EUR

15:14:00

Euronext Dublin (XMSM)

1954760

152

35.59

EUR

15:14:00

Euronext Dublin (XMSM)

1954758

68

35.59

EUR

15:14:00

Euronext Dublin (XMSM)

1954756

300

35.59

EUR

15:14:00

Euronext Dublin (XMSM)

1954754

261

35.59

EUR

15:14:51

Euronext Dublin (XMSM)

1956127

261

35.60

EUR

15:14:51

Euronext Dublin (XMSM)

1956122

144

35.60

EUR

15:14:52

Euronext Dublin (XMSM)

1956148

152

35.60

EUR

15:14:52

Euronext Dublin (XMSM)

1956146

291

35.59

EUR

15:14:54

Euronext Dublin (XMSM)

1956268

281

35.58

EUR

15:15:00

Euronext Dublin (XMSM)

1956476

27

35.57

EUR

15:15:02

Euronext Dublin (XMSM)

1956628

245

35.57

EUR

15:15:03

Euronext Dublin (XMSM)

1956665

264

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957850

50

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957848

25

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957846

183

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957844

175

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957842

108

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957837

175

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957833

50

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957835

328

35.59

EUR

15:15:44

Euronext Dublin (XMSM)

1957826

109

35.58

EUR

15:15:45

Euronext Dublin (XMSM)

1957876

281

35.58

EUR

15:15:45

Euronext Dublin (XMSM)

1957874

150

35.57

EUR

15:15:52

Euronext Dublin (XMSM)

1958070

150

35.57

EUR

15:15:52

Euronext Dublin (XMSM)

1958072

122

35.58

EUR

15:16:07

Euronext Dublin (XMSM)

1958418

175

35.58

EUR

15:16:07

Euronext Dublin (XMSM)

1958416

295

35.69

EUR

15:17:26

Euronext Dublin (XMSM)

1961288

348

35.69

EUR

15:17:26

Euronext Dublin (XMSM)

1961279

175

35.70

EUR

15:17:52

Euronext Dublin (XMSM)

1961916

53

35.70

EUR

15:18:00

Euronext Dublin (XMSM)

1962078

217

35.70

EUR

15:18:00

Euronext Dublin (XMSM)

1962076

266

35.72

EUR

15:18:43

Euronext Dublin (XMSM)

1963446

241

35.72

EUR

15:18:43

Euronext Dublin (XMSM)

1963440

332

35.72

EUR

15:18:43

Euronext Dublin (XMSM)

1963428

246

35.79

EUR

15:20:39

Euronext Dublin (XMSM)

1967657

175

35.81

EUR

15:21:03

Euronext Dublin (XMSM)

1968660

93

35.82

EUR

15:21:03

Euronext Dublin (XMSM)

1968623

175

35.82

EUR

15:21:03

Euronext Dublin (XMSM)

1968621

90

35.82

EUR

15:21:03

Euronext Dublin (XMSM)

1968598

175

35.82

EUR

15:21:03

Euronext Dublin (XMSM)

1968596

10

35.82

EUR

15:21:03

Euronext Dublin (XMSM)

1968594

211

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970545

50

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970543

56

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970537

175

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970535

26

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970533

93

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970510

112

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970508

62

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970503

270

35.84

EUR

15:22:01

Euronext Dublin (XMSM)

1970506

149

35.85

EUR

15:23:00

Euronext Dublin (XMSM)

1972177

269

35.85

EUR

15:23:00

Euronext Dublin (XMSM)

1972162

112

35.85

EUR

15:23:26

Euronext Dublin (XMSM)

1973008

139

35.85

EUR

15:23:27

Euronext Dublin (XMSM)

1973013

254

35.84

EUR

15:23:49

Euronext Dublin (XMSM)

1973594

320

35.84

EUR

15:24:13

Euronext Dublin (XMSM)

1974786

68

35.83

EUR

15:24:21

Euronext Dublin (XMSM)

1975238

8

35.83

EUR

15:24:21

Euronext Dublin (XMSM)

1975236

25

35.83

EUR

15:24:21

Euronext Dublin (XMSM)

1975227

47

35.84

EUR

15:24:33

Euronext Dublin (XMSM)

1975496

244

35.84

EUR

15:24:33

Euronext Dublin (XMSM)

1975494

144

35.85

EUR

15:25:01

Euronext Dublin (XMSM)

1976220

203

35.85

EUR

15:25:01

Euronext Dublin (XMSM)

1976218

256

35.85

EUR

15:25:01

Euronext Dublin (XMSM)

1976203

124

35.84

EUR

15:25:01

Euronext Dublin (XMSM)

1976205

50

35.86

EUR

15:25:31

Euronext Dublin (XMSM)

1978180

174

35.86

EUR

15:25:31

Euronext Dublin (XMSM)

1978178

165

35.86

EUR

15:25:47

Euronext Dublin (XMSM)

1978491

97

35.86

EUR

15:25:47

Euronext Dublin (XMSM)

1978488

35

35.84

EUR

15:25:49

Euronext Dublin (XMSM)

1978696

243

35.84

EUR

15:25:49

Euronext Dublin (XMSM)

1978699

53

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980168

231

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980166

74

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980140

14

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980138

175

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980142

31

35.85

EUR

15:26:41

Euronext Dublin (XMSM)

1980144

109

35.86

EUR

15:28:02

Euronext Dublin (XMSM)

1982100

175

35.86

EUR

15:28:02

Euronext Dublin (XMSM)

1982098

124

35.86

EUR

15:28:31

Euronext Dublin (XMSM)

1983006

135

35.86

EUR

15:28:31

Euronext Dublin (XMSM)

1983004

288

35.85

EUR

15:28:45

Euronext Dublin (XMSM)

1983487

234

35.85

EUR

15:29:14

Euronext Dublin (XMSM)

1984215

107

35.85

EUR

15:29:14

Euronext Dublin (XMSM)

1984210

269

35.84

EUR

15:29:20

Euronext Dublin (XMSM)

1984422

298

35.84

EUR

15:29:40

Euronext Dublin (XMSM)

1985002

274

35.84

EUR

15:29:44

Euronext Dublin (XMSM)

1985207

289

35.84

EUR

15:30:01

Euronext Dublin (XMSM)

1985577

175

35.86

EUR

15:31:50

Euronext Dublin (XMSM)

1988777

241

35.85

EUR

15:32:02

Euronext Dublin (XMSM)

1989053

175

35.86

EUR

15:32:02

Euronext Dublin (XMSM)

1989023

67

35.84

EUR

15:32:15

Euronext Dublin (XMSM)

1989334

175

35.84

EUR

15:32:15

Euronext Dublin (XMSM)

1989327

46

35.84

EUR

15:32:15

Euronext Dublin (XMSM)

1989325

22

35.88

EUR

15:33:49

Euronext Dublin (XMSM)

1992300

104

35.88

EUR

15:33:49

Euronext Dublin (XMSM)

1992298

78

35.88

EUR

15:33:49

Euronext Dublin (XMSM)

1992296

63

35.88

EUR

15:33:49

Euronext Dublin (XMSM)

1992294

62

35.88

EUR

15:34:30

Euronext Dublin (XMSM)

1993579

152

35.88

EUR

15:34:30

Euronext Dublin (XMSM)

1993577

64

35.88

EUR

15:34:30

Euronext Dublin (XMSM)

1993575

282

35.87

EUR

15:34:31

Euronext Dublin (XMSM)

1993900

51

35.91

EUR

15:37:04

Euronext Dublin (XMSM)

1998953

93

35.91

EUR

15:37:04

Euronext Dublin (XMSM)

1998947

99

35.91

EUR

15:37:04

Euronext Dublin (XMSM)

1998951

175

35.91

EUR

15:37:04

Euronext Dublin (XMSM)

1998949

250

35.91

EUR

15:37:16

Euronext Dublin (XMSM)

1999314

183

35.92

EUR

15:37:16

Euronext Dublin (XMSM)

1999298

106

35.92

EUR

15:37:16

Euronext Dublin (XMSM)

1999296

74

35.91

EUR

15:37:29

Euronext Dublin (XMSM)

1999724

118

35.91

EUR

15:37:38

Euronext Dublin (XMSM)

2000016

195

35.91

EUR

15:37:43

Euronext Dublin (XMSM)

2000161

105

35.91

EUR

15:37:43

Euronext Dublin (XMSM)

2000159

97

35.91

EUR

15:37:43

Euronext Dublin (XMSM)

2000163

153

35.92

EUR

15:39:02

Euronext Dublin (XMSM)

2002370

113

35.92

EUR

15:39:02

Euronext Dublin (XMSM)

2002372

153

35.95

EUR

15:39:46

Euronext Dublin (XMSM)

2003647

143

35.95

EUR

15:39:46

Euronext Dublin (XMSM)

2003645

175

35.95

EUR

15:40:03

Euronext Dublin (XMSM)

2004095

71

35.94

EUR

15:40:17

Euronext Dublin (XMSM)

2004699

172

35.94

EUR

15:40:17

Euronext Dublin (XMSM)

2004670

145

35.95

EUR

15:40:17

Euronext Dublin (XMSM)

2004621

40

35.95

EUR

15:40:17

Euronext Dublin (XMSM)

2004619

96

35.95

EUR

15:40:17

Euronext Dublin (XMSM)

2004617

64

35.95

EUR

15:40:17

Euronext Dublin (XMSM)

2004615

185

35.95

EUR

15:40:17

Euronext Dublin (XMSM)

2004613

195

35.94

EUR

15:42:02

Euronext Dublin (XMSM)

2007692

86

35.94

EUR

15:42:02

Euronext Dublin (XMSM)

2007690

7

35.94

EUR

15:42:02

Euronext Dublin (XMSM)

2007688

289

35.97

EUR

15:43:43

Euronext Dublin (XMSM)

2010714

97

35.95

EUR

15:43:52

Euronext Dublin (XMSM)

2010960

178

35.95

EUR

15:43:52

Euronext Dublin (XMSM)

2010957

150

35.94

EUR

15:44:01

Euronext Dublin (XMSM)

2011317

151

35.94

EUR

15:44:01

Euronext Dublin (XMSM)

2011315

4

35.94

EUR

15:44:10

Euronext Dublin (XMSM)

2011682

29

35.94

EUR

15:44:10

Euronext Dublin (XMSM)

2011684

281

35.94

EUR

15:44:18

Euronext Dublin (XMSM)

2011967

24

35.94

EUR

15:44:32

Euronext Dublin (XMSM)

2012455

224

35.94

EUR

15:44:40

Euronext Dublin (XMSM)

2012608

50

35.94

EUR

15:45:30

Euronext Dublin (XMSM)

2014176

131

35.94

EUR

15:45:30

Euronext Dublin (XMSM)

2014174

269

35.94

EUR

15:45:30

Euronext Dublin (XMSM)

2014168

28

35.94

EUR

15:45:30

Euronext Dublin (XMSM)

2014166

288

35.94

EUR

15:45:30

Euronext Dublin (XMSM)

2014105

291

35.93

EUR

15:45:33

Euronext Dublin (XMSM)

2014305

105

35.97

EUR

15:47:06

Euronext Dublin (XMSM)

2017295

152

35.97

EUR

15:47:06

Euronext Dublin (XMSM)

2017293

50

35.97

EUR

15:47:06

Euronext Dublin (XMSM)

2017291

272

35.97

EUR

15:47:06

Euronext Dublin (XMSM)

2017289

136

35.96

EUR

15:47:33

Euronext Dublin (XMSM)

2018258

143

35.96

EUR

15:47:33

Euronext Dublin (XMSM)

2018256

98

35.94

EUR

15:49:20

Euronext Dublin (XMSM)

2021379

116

35.94

EUR

15:49:30

Euronext Dublin (XMSM)

2021609

152

35.94

EUR

15:49:30

Euronext Dublin (XMSM)

2021607

164

35.94

EUR

15:49:30

Euronext Dublin (XMSM)

2021588

20

35.94

EUR

15:50:37

Euronext Dublin (XMSM)

2023776

63

35.94

EUR

15:50:37

Euronext Dublin (XMSM)

2023767

175

35.94

EUR

15:50:37

Euronext Dublin (XMSM)

2023732

291

35.94

EUR

15:50:37

Euronext Dublin (XMSM)

2023686

18

35.93

EUR

15:50:49

Euronext Dublin (XMSM)

2024174

175

35.97

EUR

15:51:41

Euronext Dublin (XMSM)

2025764

141

35.97

EUR

15:51:41

Euronext Dublin (XMSM)

2025762

33

35.97

EUR

15:51:41

Euronext Dublin (XMSM)

2025760

175

35.97

EUR

15:51:41

Euronext Dublin (XMSM)

2025758

175

35.97

EUR

15:51:46

Euronext Dublin (XMSM)

2025874

50

35.97

EUR

15:51:46

Euronext Dublin (XMSM)

2025876

50

36.00

EUR

15:52:58

Euronext Dublin (XMSM)

2027784

175

36.00

EUR

15:52:58

Euronext Dublin (XMSM)

2027782

257

35.99

EUR

15:53:09

Euronext Dublin (XMSM)

2028082

312

35.99

EUR

15:53:26

Euronext Dublin (XMSM)

2028593

175

36.03

EUR

15:56:31

Euronext Dublin (XMSM)

2033513

15

36.03

EUR

15:56:41

Euronext Dublin (XMSM)

2033734

252

36.03

EUR

15:56:41

Euronext Dublin (XMSM)

2033736

233

36.03

EUR

15:56:41

Euronext Dublin (XMSM)

2033712

41

36.03

EUR

15:56:41

Euronext Dublin (XMSM)

2033710

651

36.08

EUR

15:57:30

Euronext Dublin (XMSM)

2035674

447

36.08

EUR

15:57:30

Euronext Dublin (XMSM)

2035676

287

36.07

EUR

15:57:31

Euronext Dublin (XMSM)

2035685

2

36.07

EUR

15:58:00

Euronext Dublin (XMSM)

2036647

298

36.08

EUR

15:58:00

Euronext Dublin (XMSM)

2036645

107

36.07

EUR

15:58:04

Euronext Dublin (XMSM)

2036857

152

36.07

EUR

15:58:04

Euronext Dublin (XMSM)

2036855

317

36.07

EUR

15:58:04

Euronext Dublin (XMSM)

2036834

542

36.11

EUR

15:58:34

Euronext Dublin (XMSM)

2038055

321

36.11

EUR

15:58:46

Euronext Dublin (XMSM)

2038408

487

36.11

EUR

15:58:46

Euronext Dublin (XMSM)

2038406

299

36.10

EUR

15:59:07

Euronext Dublin (XMSM)

2039103

249

36.11

EUR

15:59:07

Euronext Dublin (XMSM)

2039094

297

36.13

EUR

15:59:59

Euronext Dublin (XMSM)

2041962

297

36.13

EUR

16:00:03

Euronext Dublin (XMSM)

2042674

250

36.18

EUR

16:01:06

Euronext Dublin (XMSM)

2046262

55

36.17

EUR

16:01:06

Euronext Dublin (XMSM)

2046260

268

36.18

EUR

16:01:06

Euronext Dublin (XMSM)

2046257

66

36.17

EUR

16:01:07

Euronext Dublin (XMSM)

2046350

178

36.17

EUR

16:01:07

Euronext Dublin (XMSM)

2046344

34

36.17

EUR

16:01:08

Euronext Dublin (XMSM)

2046360

413

36.17

EUR

16:01:08

Euronext Dublin (XMSM)

2046362

174

36.16

EUR

16:01:13

Euronext Dublin (XMSM)

2046523

2

36.16

EUR

16:01:18

Euronext Dublin (XMSM)

2046664

280

36.16

EUR

16:01:18

Euronext Dublin (XMSM)

2046662

269

36.16

EUR

16:01:21

Euronext Dublin (XMSM)

2046838

52

36.18

EUR

16:02:02

Euronext Dublin (XMSM)

2048144

200

36.18

EUR

16:02:02

Euronext Dublin (XMSM)

2048142

11

36.17

EUR

16:02:03

Euronext Dublin (XMSM)

2048182

252

36.17

EUR

16:02:03

Euronext Dublin (XMSM)

2048180

143

36.18

EUR

16:02:38

Euronext Dublin (XMSM)

2049353

165

36.18

EUR

16:02:38

Euronext Dublin (XMSM)

2049355

256

36.18

EUR

16:03:01

Euronext Dublin (XMSM)

2050210

242

36.18

EUR

16:03:13

Euronext Dublin (XMSM)

2050648

63

36.18

EUR

16:03:13

Euronext Dublin (XMSM)

2050646

253

36.18

EUR

16:03:23

Euronext Dublin (XMSM)

2050943

84

36.18

EUR

16:03:25

Euronext Dublin (XMSM)

2051026

180

36.18

EUR

16:03:25

Euronext Dublin (XMSM)

2051024

129

36.16

EUR

16:03:53

Euronext Dublin (XMSM)

2051924

133

36.16

EUR

16:03:53

Euronext Dublin (XMSM)

2051922

 

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
 
 
POSBKFBQFBKDOCK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings