Transaction in Own Shares

RNS Number : 7151C
CRH PLC
13 October 2022
 

13th October 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 12th 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: 

247,712


 

Highest price paid per share:


€33.3100


 

Lowest price paid per share:


€32.4400


 

Volume weighted average price paid:

€32.8801


 






 

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 23,843,402 of its ordinary shares in treasury which represents 3.080% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,296,936 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 12th 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:

12/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.8801

247,712








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

255

33.00

EUR

08:03:06

Euronext Dublin (XMSM)

1757456

266

32.96

EUR

08:03:13

Euronext Dublin (XMSM)

1757745

226

32.94

EUR

08:03:14

Euronext Dublin (XMSM)

1757806

196

32.89

EUR

08:03:31

Euronext Dublin (XMSM)

1758336

280

32.89

EUR

08:03:44

Euronext Dublin (XMSM)

1758674

246

32.89

EUR

08:03:44

Euronext Dublin (XMSM)

1758650

114

32.89

EUR

08:03:44

Euronext Dublin (XMSM)

1758648

81

32.88

EUR

08:03:58

Euronext Dublin (XMSM)

1759008

107

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760119

130

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760117

70

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760114

200

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760112

262

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760103

252

32.92

EUR

08:04:35

Euronext Dublin (XMSM)

1760105

97

33.01

EUR

08:05:51

Euronext Dublin (XMSM)

1762345

237

33.01

EUR

08:05:51

Euronext Dublin (XMSM)

1762343

33

33.00

EUR

08:05:56

Euronext Dublin (XMSM)

1762475

306

33.00

EUR

08:05:56

Euronext Dublin (XMSM)

1762473

235

32.96

EUR

08:06:02

Euronext Dublin (XMSM)

1762660

261

32.96

EUR

08:06:02

Euronext Dublin (XMSM)

1762658

39

32.99

EUR

08:07:27

Euronext Dublin (XMSM)

1764512

194

32.99

EUR

08:07:27

Euronext Dublin (XMSM)

1764514

264

32.99

EUR

08:08:02

Euronext Dublin (XMSM)

1765214

273

32.98

EUR

08:08:22

Euronext Dublin (XMSM)

1765694

266

32.92

EUR

08:10:06

Euronext Dublin (XMSM)

1768175

255

32.93

EUR

08:11:00

Euronext Dublin (XMSM)

1769415

231

32.85

EUR

08:11:40

Euronext Dublin (XMSM)

1770402

257

32.90

EUR

08:13:49

Euronext Dublin (XMSM)

1773721

233

32.89

EUR

08:13:51

Euronext Dublin (XMSM)

1773823

52

32.87

EUR

08:14:38

Euronext Dublin (XMSM)

1775198

205

32.87

EUR

08:14:38

Euronext Dublin (XMSM)

1775194

236

32.85

EUR

08:15:00

Euronext Dublin (XMSM)

1775733

259

32.83

EUR

08:15:41

Euronext Dublin (XMSM)

1777013

81

32.86

EUR

08:16:38

Euronext Dublin (XMSM)

1778905

166

32.86

EUR

08:16:38

Euronext Dublin (XMSM)

1778903

271

32.86

EUR

08:16:38

Euronext Dublin (XMSM)

1778891

209

32.86

EUR

08:17:13

Euronext Dublin (XMSM)

1779688

22

32.86

EUR

08:17:13

Euronext Dublin (XMSM)

1779686

264

32.86

EUR

08:18:37

Euronext Dublin (XMSM)

1782216

230

32.88

EUR

08:19:41

Euronext Dublin (XMSM)

1783922

247

32.84

EUR

08:19:48

Euronext Dublin (XMSM)

1784170

23

32.84

EUR

08:19:48

Euronext Dublin (XMSM)

1784163

223

32.82

EUR

08:20:43

Euronext Dublin (XMSM)

1785672

313

32.80

EUR

08:20:49

Euronext Dublin (XMSM)

1785900

311

32.80

EUR

08:21:51

Euronext Dublin (XMSM)

1787876

224

32.82

EUR

08:21:51

Euronext Dublin (XMSM)

1787874

240

32.79

EUR

08:22:12

Euronext Dublin (XMSM)

1788436

229

32.79

EUR

08:22:12

Euronext Dublin (XMSM)

1788429

249

32.79

EUR

08:23:15

Euronext Dublin (XMSM)

1790426

177

32.81

EUR

08:24:00

Euronext Dublin (XMSM)

1791444

16

32.81

EUR

08:24:13

Euronext Dublin (XMSM)

1791811

50

32.81

EUR

08:24:13

Euronext Dublin (XMSM)

1791809

200

32.81

EUR

08:24:13

Euronext Dublin (XMSM)

1791807

90

32.81

EUR

08:24:13

Euronext Dublin (XMSM)

1791800

276

32.79

EUR

08:24:59

Euronext Dublin (XMSM)

1793074

230

32.72

EUR

08:25:09

Euronext Dublin (XMSM)

1793418

46

32.76

EUR

08:26:23

Euronext Dublin (XMSM)

1795735

200

32.76

EUR

08:26:23

Euronext Dublin (XMSM)

1795733

246

32.76

EUR

08:26:23

Euronext Dublin (XMSM)

1795731

230

32.74

EUR

08:26:29

Euronext Dublin (XMSM)

1796002

55

32.64

EUR

08:27:58

Euronext Dublin (XMSM)

1798981

224

32.64

EUR

08:27:58

Euronext Dublin (XMSM)

1798979

74

32.64

EUR

08:28:00

Euronext Dublin (XMSM)

1799026

199

32.64

EUR

08:28:00

Euronext Dublin (XMSM)

1799024

169

32.64

EUR

08:28:00

Euronext Dublin (XMSM)

1799022

261

32.63

EUR

08:28:17

Euronext Dublin (XMSM)

1799512

252

32.62

EUR

08:28:21

Euronext Dublin (XMSM)

1799643

9

32.62

EUR

08:28:35

Euronext Dublin (XMSM)

1800009

12

32.62

EUR

08:28:35

Euronext Dublin (XMSM)

1800007

15

32.62

EUR

08:28:35

Euronext Dublin (XMSM)

1800005

200

32.62

EUR

08:28:35

Euronext Dublin (XMSM)

1800003

12

32.62

EUR

08:28:35

Euronext Dublin (XMSM)

1799994

235

32.53

EUR

08:28:39

Euronext Dublin (XMSM)

1800695

181

32.49

EUR

08:28:48

Euronext Dublin (XMSM)

1801644

57

32.49

EUR

08:28:48

Euronext Dublin (XMSM)

1801642

66

32.48

EUR

08:28:49

Euronext Dublin (XMSM)

1801717

15

32.48

EUR

08:28:49

Euronext Dublin (XMSM)

1801696

164

32.48

EUR

08:28:49

Euronext Dublin (XMSM)

1801679

269

32.52

EUR

08:29:31

Euronext Dublin (XMSM)

1803656

256

32.51

EUR

08:29:34

Euronext Dublin (XMSM)

1803716

37

32.50

EUR

08:29:42

Euronext Dublin (XMSM)

1804063

19

32.50

EUR

08:29:42

Euronext Dublin (XMSM)

1804061

200

32.50

EUR

08:29:42

Euronext Dublin (XMSM)

1804059

253

32.50

EUR

08:29:42

Euronext Dublin (XMSM)

1804055

252

32.50

EUR

08:29:42

Euronext Dublin (XMSM)

1804053

246

32.51

EUR

08:30:04

Euronext Dublin (XMSM)

1805474

270

32.49

EUR

08:30:37

Euronext Dublin (XMSM)

1807395

22

32.49

EUR

08:30:37

Euronext Dublin (XMSM)

1807392

246

32.49

EUR

08:30:37

Euronext Dublin (XMSM)

1807390

61

32.48

EUR

08:31:10

Euronext Dublin (XMSM)

1808605

200

32.48

EUR

08:31:10

Euronext Dublin (XMSM)

1808603

267

32.48

EUR

08:31:10

Euronext Dublin (XMSM)

1808586

267

32.46

EUR

08:32:04

Euronext Dublin (XMSM)

1810546

238

32.46

EUR

08:32:04

Euronext Dublin (XMSM)

1810533

246

32.46

EUR

08:32:38

Euronext Dublin (XMSM)

1811770

1

32.47

EUR

08:32:46

Euronext Dublin (XMSM)

1812029

269

32.47

EUR

08:32:46

Euronext Dublin (XMSM)

1812027

72

32.44

EUR

08:32:58

Euronext Dublin (XMSM)

1812375

184

32.44

EUR

08:32:58

Euronext Dublin (XMSM)

1812377

240

32.48

EUR

08:33:46

Euronext Dublin (XMSM)

1814513

23

32.47

EUR

08:33:47

Euronext Dublin (XMSM)

1814549

210

32.47

EUR

08:33:47

Euronext Dublin (XMSM)

1814547

264

32.48

EUR

08:34:22

Euronext Dublin (XMSM)

1815615

462

32.48

EUR

08:34:22

Euronext Dublin (XMSM)

1815613

22

32.52

EUR

08:34:52

Euronext Dublin (XMSM)

1816759

215

32.52

EUR

08:34:52

Euronext Dublin (XMSM)

1816757

250

32.52

EUR

08:34:52

Euronext Dublin (XMSM)

1816755

1

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817141

300

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817139

30

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817136

214

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817128

24

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817126

165

32.51

EUR

08:35:06

Euronext Dublin (XMSM)

1817124

266

32.55

EUR

08:36:04

Euronext Dublin (XMSM)

1819181

9

32.55

EUR

08:36:04

Euronext Dublin (XMSM)

1819171

215

32.55

EUR

08:36:04

Euronext Dublin (XMSM)

1819169

235

32.55

EUR

08:36:05

Euronext Dublin (XMSM)

1819233

200

32.55

EUR

08:36:05

Euronext Dublin (XMSM)

1819231

224

32.55

EUR

08:36:05

Euronext Dublin (XMSM)

1819229

244

32.54

EUR

08:37:42

Euronext Dublin (XMSM)

1822690

325

32.52

EUR

08:38:09

Euronext Dublin (XMSM)

1823359

251

32.50

EUR

08:38:33

Euronext Dublin (XMSM)

1824088

50

32.50

EUR

08:39:27

Euronext Dublin (XMSM)

1825502

200

32.50

EUR

08:39:27

Euronext Dublin (XMSM)

1825500

291

32.50

EUR

08:39:27

Euronext Dublin (XMSM)

1825493

247

32.48

EUR

08:39:35

Euronext Dublin (XMSM)

1825835

209

32.52

EUR

08:40:17

Euronext Dublin (XMSM)

1827265

65

32.52

EUR

08:40:17

Euronext Dublin (XMSM)

1827263

276

32.51

EUR

08:40:33

Euronext Dublin (XMSM)

1827714

200

32.50

EUR

08:41:00

Euronext Dublin (XMSM)

1828507

14

32.50

EUR

08:41:00

Euronext Dublin (XMSM)

1828509

47

32.50

EUR

08:41:00

Euronext Dublin (XMSM)

1828511

256

32.50

EUR

08:41:00

Euronext Dublin (XMSM)

1828502

47

32.52

EUR

08:41:32

Euronext Dublin (XMSM)

1829568

200

32.52

EUR

08:41:32

Euronext Dublin (XMSM)

1829566

229

32.52

EUR

08:41:32

Euronext Dublin (XMSM)

1829558

69

32.51

EUR

08:41:42

Euronext Dublin (XMSM)

1829901

4

32.51

EUR

08:41:42

Euronext Dublin (XMSM)

1829899

200

32.51

EUR

08:41:42

Euronext Dublin (XMSM)

1829897

110

32.51

EUR

08:41:42

Euronext Dublin (XMSM)

1829894

134

32.51

EUR

08:41:42

Euronext Dublin (XMSM)

1829892

222

32.48

EUR

08:42:21

Euronext Dublin (XMSM)

1831266

242

32.49

EUR

08:43:00

Euronext Dublin (XMSM)

1832556

104

32.48

EUR

08:43:18

Euronext Dublin (XMSM)

1833225

123

32.48

EUR

08:43:18

Euronext Dublin (XMSM)

1833223

270

32.48

EUR

08:43:18

Euronext Dublin (XMSM)

1833220

77

32.45

EUR

08:43:52

Euronext Dublin (XMSM)

1834339

166

32.45

EUR

08:43:52

Euronext Dublin (XMSM)

1834337

24

32.45

EUR

08:43:52

Euronext Dublin (XMSM)

1834334

132

32.45

EUR

08:43:52

Euronext Dublin (XMSM)

1834332

105

32.45

EUR

08:43:52

Euronext Dublin (XMSM)

1834326

1

32.45

EUR

08:44:54

Euronext Dublin (XMSM)

1836693

133

32.47

EUR

08:45:00

Euronext Dublin (XMSM)

1836877

105

32.47

EUR

08:45:02

Euronext Dublin (XMSM)

1836988

195

32.47

EUR

08:45:02

Euronext Dublin (XMSM)

1836986

37

32.47

EUR

08:45:02

Euronext Dublin (XMSM)

1836990

371

32.50

EUR

08:45:41

Euronext Dublin (XMSM)

1838563

107

32.51

EUR

08:46:27

Euronext Dublin (XMSM)

1840062

50

32.51

EUR

08:46:27

Euronext Dublin (XMSM)

1840060

115

32.51

EUR

08:46:27

Euronext Dublin (XMSM)

1840058

50

32.51

EUR

08:46:58

Euronext Dublin (XMSM)

1841006

48

32.51

EUR

08:46:58

Euronext Dublin (XMSM)

1841004

166

32.51

EUR

08:46:58

Euronext Dublin (XMSM)

1841002

93

32.51

EUR

08:46:58

Euronext Dublin (XMSM)

1841000

18

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841217

200

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841215

58

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841205

103

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841203

113

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841207

158

32.51

EUR

08:47:05

Euronext Dublin (XMSM)

1841209

176

32.55

EUR

08:48:36

Euronext Dublin (XMSM)

1845303

262

32.55

EUR

08:49:04

Euronext Dublin (XMSM)

1846357

233

32.55

EUR

08:49:04

Euronext Dublin (XMSM)

1846352

200

32.54

EUR

08:49:25

Euronext Dublin (XMSM)

1847244

235

32.52

EUR

08:49:39

Euronext Dublin (XMSM)

1847758

277

32.51

EUR

08:50:49

Euronext Dublin (XMSM)

1850402

162

32.50

EUR

08:50:54

Euronext Dublin (XMSM)

1850584

103

32.50

EUR

08:50:54

Euronext Dublin (XMSM)

1850582

231

32.53

EUR

08:53:48

Euronext Dublin (XMSM)

1855286

191

32.54

EUR

08:55:08

Euronext Dublin (XMSM)

1857549

35

32.54

EUR

08:55:08

Euronext Dublin (XMSM)

1857547

264

32.54

EUR

08:56:09

Euronext Dublin (XMSM)

1859098

227

32.54

EUR

08:56:09

Euronext Dublin (XMSM)

1859091

233

32.51

EUR

08:58:00

Euronext Dublin (XMSM)

1862386

250

32.54

EUR

08:59:11

Euronext Dublin (XMSM)

1864405

224

32.54

EUR

08:59:39

Euronext Dublin (XMSM)

1865151

224

32.53

EUR

08:59:47

Euronext Dublin (XMSM)

1865373

8

32.53

EUR

08:59:47

Euronext Dublin (XMSM)

1865375

272

32.50

EUR

09:00:01

Euronext Dublin (XMSM)

1866547

200

32.50

EUR

09:00:02

Euronext Dublin (XMSM)

1866882

56

32.54

EUR

09:01:19

Euronext Dublin (XMSM)

1869032

191

32.54

EUR

09:01:19

Euronext Dublin (XMSM)

1869030

117

32.53

EUR

09:01:19

Euronext Dublin (XMSM)

1869026

200

32.53

EUR

09:01:19

Euronext Dublin (XMSM)

1869024

105

32.54

EUR

09:01:19

Euronext Dublin (XMSM)

1869016

198

32.54

EUR

09:01:19

Euronext Dublin (XMSM)

1869014

254

32.63

EUR

09:03:06

Euronext Dublin (XMSM)

1871904

264

32.68

EUR

09:04:20

Euronext Dublin (XMSM)

1873484

258

32.67

EUR

09:04:36

Euronext Dublin (XMSM)

1873863

232

32.66

EUR

09:05:02

Euronext Dublin (XMSM)

1874547

362

32.66

EUR

09:05:02

Euronext Dublin (XMSM)

1874538

265

32.65

EUR

09:05:12

Euronext Dublin (XMSM)

1874868

513

32.70

EUR

09:06:04

Euronext Dublin (XMSM)

1876016

2

32.70

EUR

09:06:04

Euronext Dublin (XMSM)

1876012

2

32.70

EUR

09:06:04

Euronext Dublin (XMSM)

1876010

261

32.69

EUR

09:06:12

Euronext Dublin (XMSM)

1876232

82

32.69

EUR

09:06:12

Euronext Dublin (XMSM)

1876224

279

32.69

EUR

09:06:12

Euronext Dublin (XMSM)

1876226

236

32.69

EUR

09:06:12

Euronext Dublin (XMSM)

1876213

321

32.69

EUR

09:06:12

Euronext Dublin (XMSM)

1876211

68

32.69

EUR

09:06:40

Euronext Dublin (XMSM)

1876896

292

32.67

EUR

09:06:42

Euronext Dublin (XMSM)

1876927

281

32.70

EUR

09:07:30

Euronext Dublin (XMSM)

1877876

185

32.70

EUR

09:07:30

Euronext Dublin (XMSM)

1877872

62

32.70

EUR

09:07:30

Euronext Dublin (XMSM)

1877870

1

32.69

EUR

09:07:53

Euronext Dublin (XMSM)

1878280

226

32.69

EUR

09:07:53

Euronext Dublin (XMSM)

1878278

50

32.67

EUR

09:07:54

Euronext Dublin (XMSM)

1878311

220

32.67

EUR

09:08:13

Euronext Dublin (XMSM)

1878719

200

32.66

EUR

09:08:14

Euronext Dublin (XMSM)

1878734

67

32.67

EUR

09:08:14

Euronext Dublin (XMSM)

1878737

60

32.67

EUR

09:08:40

Euronext Dublin (XMSM)

1881829

60

32.67

EUR

09:08:40

Euronext Dublin (XMSM)

1881827

4

32.67

EUR

09:08:40

Euronext Dublin (XMSM)

1881825

171

32.67

EUR

09:08:40

Euronext Dublin (XMSM)

1881823

200

32.67

EUR

09:08:40

Euronext Dublin (XMSM)

1881821

234

32.65

EUR

09:08:55

Euronext Dublin (XMSM)

1882237

233

32.65

EUR

09:09:54

Euronext Dublin (XMSM)

1884275

268

32.64

EUR

09:10:52

Euronext Dublin (XMSM)

1886178

267

32.66

EUR

09:11:27

Euronext Dublin (XMSM)

1886850

121

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887215

229

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887213

145

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887206

200

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887204

108

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887198

162

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887196

239

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887200

141

32.66

EUR

09:11:47

Euronext Dublin (XMSM)

1887202

465

32.72

EUR

09:13:43

Euronext Dublin (XMSM)

1889739

287

32.72

EUR

09:13:43

Euronext Dublin (XMSM)

1889724

53

32.72

EUR

09:13:43

Euronext Dublin (XMSM)

1889722

179

32.72

EUR

09:13:43

Euronext Dublin (XMSM)

1889720

252

32.71

EUR

09:13:57

Euronext Dublin (XMSM)

1890150

200

32.70

EUR

09:14:00

Euronext Dublin (XMSM)

1890246

181

32.69

EUR

09:14:49

Euronext Dublin (XMSM)

1891220

53

32.69

EUR

09:14:49

Euronext Dublin (XMSM)

1891218

274

32.67

EUR

09:14:55

Euronext Dublin (XMSM)

1891431

19

32.72

EUR

09:16:46

Euronext Dublin (XMSM)

1893646

233

32.72

EUR

09:16:46

Euronext Dublin (XMSM)

1893644

84

32.80

EUR

09:17:54

Euronext Dublin (XMSM)

1895810

133

32.80

EUR

09:17:54

Euronext Dublin (XMSM)

1895814

12

32.80

EUR

09:17:54

Euronext Dublin (XMSM)

1895812

16

32.80

EUR

09:17:54

Euronext Dublin (XMSM)

1895808

280

32.77

EUR

09:18:09

Euronext Dublin (XMSM)

1896211

268

32.79

EUR

09:18:09

Euronext Dublin (XMSM)

1896180

229

32.79

EUR

09:18:09

Euronext Dublin (XMSM)

1896178

240

32.77

EUR

09:18:10

Euronext Dublin (XMSM)

1896223

226

32.78

EUR

09:19:03

Euronext Dublin (XMSM)

1897446

250

32.80

EUR

09:19:51

Euronext Dublin (XMSM)

1898869

227

32.80

EUR

09:19:51

Euronext Dublin (XMSM)

1898867

200

32.80

EUR

09:19:52

Euronext Dublin (XMSM)

1898927

263

32.83

EUR

09:20:49

Euronext Dublin (XMSM)

1900077

227

32.85

EUR

09:21:12

Euronext Dublin (XMSM)

1900660

169

32.85

EUR

09:21:35

Euronext Dublin (XMSM)

1901253

200

32.85

EUR

09:21:35

Euronext Dublin (XMSM)

1901251

332

32.84

EUR

09:21:35

Euronext Dublin (XMSM)

1901248

1

32.86

EUR

09:22:12

Euronext Dublin (XMSM)

1901973

4

32.86

EUR

09:22:12

Euronext Dublin (XMSM)

1901971

235

32.86

EUR

09:22:13

Euronext Dublin (XMSM)

1902007

217

32.86

EUR

09:22:13

Euronext Dublin (XMSM)

1902005

55

32.86

EUR

09:22:13

Euronext Dublin (XMSM)

1902003

86

32.86

EUR

09:22:13

Euronext Dublin (XMSM)

1902001

235

32.85

EUR

09:22:24

Euronext Dublin (XMSM)

1902292

136

32.86

EUR

09:22:24

Euronext Dublin (XMSM)

1902284

60

32.86

EUR

09:22:24

Euronext Dublin (XMSM)

1902282

200

32.86

EUR

09:22:24

Euronext Dublin (XMSM)

1902280

230

32.86

EUR

09:22:24

Euronext Dublin (XMSM)

1902277

44

32.85

EUR

09:22:52

Euronext Dublin (XMSM)

1903073

280

32.85

EUR

09:22:52

Euronext Dublin (XMSM)

1903071

250

32.85

EUR

09:22:52

Euronext Dublin (XMSM)

1903060

157

32.88

EUR

09:23:25

Euronext Dublin (XMSM)

1903807

150

32.88

EUR

09:23:25

Euronext Dublin (XMSM)

1903805

241

32.88

EUR

09:23:25

Euronext Dublin (XMSM)

1903803

241

32.88

EUR

09:23:28

Euronext Dublin (XMSM)

1903842

200

32.87

EUR

09:23:48

Euronext Dublin (XMSM)

1904155

52

32.87

EUR

09:23:48

Euronext Dublin (XMSM)

1904157

76

32.91

EUR

09:24:10

Euronext Dublin (XMSM)

1905333

262

32.91

EUR

09:24:10

Euronext Dublin (XMSM)

1905331

1,079

32.91

EUR

09:24:10

Euronext Dublin (XMSM)

1905329

308

32.91

EUR

09:24:14

Euronext Dublin (XMSM)

1905474

197

32.91

EUR

09:24:14

Euronext Dublin (XMSM)

1905472

270

32.91

EUR

09:24:14

Euronext Dublin (XMSM)

1905470

50

32.91

EUR

09:24:30

Euronext Dublin (XMSM)

1905865

200

32.91

EUR

09:24:30

Euronext Dublin (XMSM)

1905863

245

32.90

EUR

09:24:39

Euronext Dublin (XMSM)

1906103

39

32.90

EUR

09:25:25

Euronext Dublin (XMSM)

1907620

235

32.90

EUR

09:25:25

Euronext Dublin (XMSM)

1907618

231

32.88

EUR

09:25:35

Euronext Dublin (XMSM)

1907864

227

32.91

EUR

09:26:09

Euronext Dublin (XMSM)

1908945

281

32.91

EUR

09:26:47

Euronext Dublin (XMSM)

1909798

49

32.94

EUR

09:27:34

Euronext Dublin (XMSM)

1910861

200

32.94

EUR

09:27:34

Euronext Dublin (XMSM)

1910859

65

32.93

EUR

09:27:45

Euronext Dublin (XMSM)

1911091

1,918

32.96

EUR

09:28:11

Euronext Dublin (XMSM)

1911827

380

33.01

EUR

09:28:38

Euronext Dublin (XMSM)

1912591

225

33.01

EUR

09:28:38

Euronext Dublin (XMSM)

1912589

237

33.01

EUR

09:28:53

Euronext Dublin (XMSM)

1912943

202

33.01

EUR

09:29:04

Euronext Dublin (XMSM)

1913275

57

33.01

EUR

09:29:04

Euronext Dublin (XMSM)

1913277

269

33.00

EUR

09:29:12

Euronext Dublin (XMSM)

1913462

200

33.00

EUR

09:30:00

Euronext Dublin (XMSM)

1914622

200

33.00

EUR

09:30:05

Euronext Dublin (XMSM)

1914905

237

32.97

EUR

09:31:15

Euronext Dublin (XMSM)

1916707

273

32.95

EUR

09:31:38

Euronext Dublin (XMSM)

1917294

200

32.93

EUR

09:33:24

Euronext Dublin (XMSM)

1919586

268

32.89

EUR

09:35:00

Euronext Dublin (XMSM)

1921547

164

32.88

EUR

09:36:36

Euronext Dublin (XMSM)

1923681

107

32.88

EUR

09:36:36

Euronext Dublin (XMSM)

1923679

200

32.90

EUR

09:37:27

Euronext Dublin (XMSM)

1924763

237

32.89

EUR

09:37:27

Euronext Dublin (XMSM)

1924761

104

32.92

EUR

09:41:45

Euronext Dublin (XMSM)

1930095

131

32.92

EUR

09:41:45

Euronext Dublin (XMSM)

1930093

124

32.87

EUR

09:43:02

Euronext Dublin (XMSM)

1931917

131

32.87

EUR

09:43:02

Euronext Dublin (XMSM)

1931915

58

32.86

EUR

09:44:03

Euronext Dublin (XMSM)

1933386

211

32.86

EUR

09:44:03

Euronext Dublin (XMSM)

1933384

9

32.84

EUR

09:45:17

Euronext Dublin (XMSM)

1934839

246

32.84

EUR

09:45:17

Euronext Dublin (XMSM)

1934837

239

32.92

EUR

09:47:57

Euronext Dublin (XMSM)

1937896

258

32.96

EUR

09:49:52

Euronext Dublin (XMSM)

1940034

256

32.96

EUR

09:49:52

Euronext Dublin (XMSM)

1940024

119

32.92

EUR

09:50:45

Euronext Dublin (XMSM)

1942000

142

32.92

EUR

09:50:45

Euronext Dublin (XMSM)

1941998

259

32.95

EUR

09:54:36

Euronext Dublin (XMSM)

1946272

274

32.94

EUR

09:55:29

Euronext Dublin (XMSM)

1947249

233

32.96

EUR

09:57:36

Euronext Dublin (XMSM)

1949973

225

32.97

EUR

09:58:42

Euronext Dublin (XMSM)

1951206

156

32.99

EUR

10:00:00

Euronext Dublin (XMSM)

1953026

99

32.99

EUR

10:00:00

Euronext Dublin (XMSM)

1953028

122

32.99

EUR

10:00:00

Euronext Dublin (XMSM)

1953023

154

32.99

EUR

10:00:00

Euronext Dublin (XMSM)

1953021

257

32.98

EUR

10:00:40

Euronext Dublin (XMSM)

1954000

64

32.99

EUR

10:02:15

Euronext Dublin (XMSM)

1956248

94

32.99

EUR

10:02:15

Euronext Dublin (XMSM)

1956246

64

32.99

EUR

10:02:15

Euronext Dublin (XMSM)

1956244

19

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958674

69

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958670

19

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958668

122

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958672

85

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958664

150

33.08

EUR

10:03:29

Euronext Dublin (XMSM)

1958662

225

33.07

EUR

10:04:46

Euronext Dublin (XMSM)

1960919

16

33.07

EUR

10:04:46

Euronext Dublin (XMSM)

1960921

264

33.07

EUR

10:05:55

Euronext Dublin (XMSM)

1962241

261

33.07

EUR

10:06:34

Euronext Dublin (XMSM)

1962913

256

33.07

EUR

10:08:23

Euronext Dublin (XMSM)

1965348

243

33.11

EUR

10:10:50

Euronext Dublin (XMSM)

1968683

31

33.09

EUR

10:12:20

Euronext Dublin (XMSM)

1970489

210

33.09

EUR

10:12:20

Euronext Dublin (XMSM)

1970487

277

33.09

EUR

10:14:06

Euronext Dublin (XMSM)

1972282

225

33.08

EUR

10:15:55

Euronext Dublin (XMSM)

1974693

255

33.12

EUR

10:17:26

Euronext Dublin (XMSM)

1977060

228

33.09

EUR

10:18:00

Euronext Dublin (XMSM)

1977907

266

33.11

EUR

10:21:27

Euronext Dublin (XMSM)

1982097

312

33.20

EUR

10:24:49

Euronext Dublin (XMSM)

1986965

1

33.17

EUR

10:24:50

Euronext Dublin (XMSM)

1986999

3

33.20

EUR

10:25:51

Euronext Dublin (XMSM)

1988337

260

33.19

EUR

10:25:51

Euronext Dublin (XMSM)

1988335

222

33.19

EUR

10:25:51

Euronext Dublin (XMSM)

1988325

275

33.18

EUR

10:26:13

Euronext Dublin (XMSM)

1988873

260

33.20

EUR

10:28:16

Euronext Dublin (XMSM)

1991990

4

33.20

EUR

10:28:21

Euronext Dublin (XMSM)

1992111

231

33.20

EUR

10:28:21

Euronext Dublin (XMSM)

1992109

210

33.20

EUR

10:28:36

Euronext Dublin (XMSM)

1992438

263

33.20

EUR

10:28:44

Euronext Dublin (XMSM)

1992595

280

33.20

EUR

10:28:46

Euronext Dublin (XMSM)

1992635

241

33.20

EUR

10:28:51

Euronext Dublin (XMSM)

1992697

220

33.24

EUR

10:29:53

Euronext Dublin (XMSM)

1994329

197

33.23

EUR

10:29:59

Euronext Dublin (XMSM)

1994448

210

33.25

EUR

10:30:19

Euronext Dublin (XMSM)

1995276

491

33.25

EUR

10:30:19

Euronext Dublin (XMSM)

1995273

285

33.24

EUR

10:30:27

Euronext Dublin (XMSM)

1995524

206

33.23

EUR

10:30:58

Euronext Dublin (XMSM)

1996278

50

33.23

EUR

10:30:58

Euronext Dublin (XMSM)

1996276

16

33.23

EUR

10:30:58

Euronext Dublin (XMSM)

1996274

32

33.23

EUR

10:30:58

Euronext Dublin (XMSM)

1996268

232

33.23

EUR

10:30:58

Euronext Dublin (XMSM)

1996270

263

33.21

EUR

10:31:00

Euronext Dublin (XMSM)

1996401

73

33.20

EUR

10:32:28

Euronext Dublin (XMSM)

1998549

200

33.20

EUR

10:32:28

Euronext Dublin (XMSM)

1998547

57

33.22

EUR

10:33:54

Euronext Dublin (XMSM)

2000387

182

33.22

EUR

10:33:54

Euronext Dublin (XMSM)

2000385

235

33.22

EUR

10:33:54

Euronext Dublin (XMSM)

2000370

156

33.22

EUR

10:35:23

Euronext Dublin (XMSM)

2002608

104

33.22

EUR

10:35:23

Euronext Dublin (XMSM)

2002610

272

33.22

EUR

10:36:10

Euronext Dublin (XMSM)

2003603

257

33.22

EUR

10:37:44

Euronext Dublin (XMSM)

2006000

224

33.22

EUR

10:38:44

Euronext Dublin (XMSM)

2007453

241

33.27

EUR

10:40:19

Euronext Dublin (XMSM)

2011493

248

33.25

EUR

10:41:48

Euronext Dublin (XMSM)

2013586

239

33.22

EUR

10:42:44

Euronext Dublin (XMSM)

2015006

54

33.25

EUR

10:45:42

Euronext Dublin (XMSM)

2018420

19

33.25

EUR

10:45:42

Euronext Dublin (XMSM)

2018422

200

33.25

EUR

10:45:42

Euronext Dublin (XMSM)

2018418

243

33.25

EUR

10:45:42

Euronext Dublin (XMSM)

2018409

247

33.22

EUR

10:47:37

Euronext Dublin (XMSM)

2021088

239

33.23

EUR

10:49:09

Euronext Dublin (XMSM)

2023389

274

33.23

EUR

10:49:09

Euronext Dublin (XMSM)

2023378

227

33.23

EUR

10:50:00

Euronext Dublin (XMSM)

2024837

223

33.22

EUR

10:51:03

Euronext Dublin (XMSM)

2026784

251

33.23

EUR

10:51:03

Euronext Dublin (XMSM)

2026665

276

33.27

EUR

10:56:13

Euronext Dublin (XMSM)

2034474

268

33.27

EUR

10:56:48

Euronext Dublin (XMSM)

2035732

267

33.28

EUR

10:58:34

Euronext Dublin (XMSM)

2038606

200

33.26

EUR

10:59:17

Euronext Dublin (XMSM)

2039459

29

33.26

EUR

11:00:07

Euronext Dublin (XMSM)

2040945

210

33.26

EUR

11:00:07

Euronext Dublin (XMSM)

2040947

200

33.31

EUR

11:02:57

Euronext Dublin (XMSM)

2042657

71

33.31

EUR

11:03:01

Euronext Dublin (XMSM)

2042709

200

33.31

EUR

11:03:01

Euronext Dublin (XMSM)

2042707

94

33.31

EUR

11:03:01

Euronext Dublin (XMSM)

2042701

200

33.31

EUR

11:03:01

Euronext Dublin (XMSM)

2042699

274

33.30

EUR

11:04:01

Euronext Dublin (XMSM)

2043371

263

33.30

EUR

11:05:36

Euronext Dublin (XMSM)

2044430

66

33.29

EUR

11:09:33

Euronext Dublin (XMSM)

2047052

193

33.29

EUR

11:09:33

Euronext Dublin (XMSM)

2047050

235

33.29

EUR

11:10:47

Euronext Dublin (XMSM)

2047633

38

33.30

EUR

11:11:37

Euronext Dublin (XMSM)

2048090

200

33.30

EUR

11:11:37

Euronext Dublin (XMSM)

2048088

226

33.23

EUR

11:13:59

Euronext Dublin (XMSM)

2050040

261

33.22

EUR

11:14:18

Euronext Dublin (XMSM)

2050243

22

33.21

EUR

11:14:34

Euronext Dublin (XMSM)

2050396

255

33.21

EUR

11:14:34

Euronext Dublin (XMSM)

2050394

50

33.22

EUR

11:16:36

Euronext Dublin (XMSM)

2051952

75

33.22

EUR

11:16:36

Euronext Dublin (XMSM)

2051939

93

33.22

EUR

11:16:36

Euronext Dublin (XMSM)

2051937

75

33.22

EUR

11:16:36

Euronext Dublin (XMSM)

2051935

200

33.22

EUR

11:17:03

Euronext Dublin (XMSM)

2052184

40

33.22

EUR

11:17:03

Euronext Dublin (XMSM)

2052186

19

33.22

EUR

11:17:03

Euronext Dublin (XMSM)

2052182

248

33.17

EUR

11:20:34

Euronext Dublin (XMSM)

2054464

252

33.12

EUR

11:24:22

Euronext Dublin (XMSM)

2056845

260

33.08

EUR

11:27:45

Euronext Dublin (XMSM)

2059058

253

33.12

EUR

11:30:17

Euronext Dublin (XMSM)

2060667

248

33.11

EUR

11:30:30

Euronext Dublin (XMSM)

2060850

109

33.11

EUR

11:33:41

Euronext Dublin (XMSM)

2063073

132

33.11

EUR

11:33:41

Euronext Dublin (XMSM)

2063071

223

33.10

EUR

11:36:20

Euronext Dublin (XMSM)

2064840

244

33.13

EUR

11:38:02

Euronext Dublin (XMSM)

2066275

252

33.14

EUR

11:38:02

Euronext Dublin (XMSM)

2066273

270

33.13

EUR

11:39:31

Euronext Dublin (XMSM)

2067046

232

33.12

EUR

11:41:00

Euronext Dublin (XMSM)

2067924

49

33.08

EUR

11:44:50

Euronext Dublin (XMSM)

2070168

200

33.08

EUR

11:44:50

Euronext Dublin (XMSM)

2070166

200

33.10

EUR

11:45:32

Euronext Dublin (XMSM)

2070764

245

33.08

EUR

11:45:44

Euronext Dublin (XMSM)

2070903

275

33.09

EUR

11:47:41

Euronext Dublin (XMSM)

2072227

188

33.08

EUR

11:51:02

Euronext Dublin (XMSM)

2074321

78

33.08

EUR

11:51:02

Euronext Dublin (XMSM)

2074319

248

33.09

EUR

11:54:03

Euronext Dublin (XMSM)

2076149

17

33.09

EUR

11:55:58

Euronext Dublin (XMSM)

2077249

231

33.09

EUR

11:55:58

Euronext Dublin (XMSM)

2077247

271

33.12

EUR

11:57:17

Euronext Dublin (XMSM)

2078913

200

33.14

EUR

11:58:13

Euronext Dublin (XMSM)

2079476

69

33.14

EUR

11:58:13

Euronext Dublin (XMSM)

2079474

256

33.15

EUR

11:59:33

Euronext Dublin (XMSM)

2080274

52

33.15

EUR

12:00:47

Euronext Dublin (XMSM)

2081121

34

33.15

EUR

12:01:10

Euronext Dublin (XMSM)

2081326

218

33.15

EUR

12:01:10

Euronext Dublin (XMSM)

2081324

37

33.15

EUR

12:01:58

Euronext Dublin (XMSM)

2081654

224

33.15

EUR

12:02:11

Euronext Dublin (XMSM)

2081828

262

33.15

EUR

12:04:48

Euronext Dublin (XMSM)

2083753

10

33.15

EUR

12:04:48

Euronext Dublin (XMSM)

2083755

247

33.14

EUR

12:04:50

Euronext Dublin (XMSM)

2083813

200

33.15

EUR

12:06:58

Euronext Dublin (XMSM)

2084963

48

33.15

EUR

12:07:29

Euronext Dublin (XMSM)

2085223

200

33.15

EUR

12:07:29

Euronext Dublin (XMSM)

2085221

241

33.15

EUR

12:07:29

Euronext Dublin (XMSM)

2085210

166

33.15

EUR

12:07:45

Euronext Dublin (XMSM)

2085329

50

33.15

EUR

12:07:45

Euronext Dublin (XMSM)

2085327

36

33.15

EUR

12:11:27

Euronext Dublin (XMSM)

2087419

170

33.15

EUR

12:11:37

Euronext Dublin (XMSM)

2087538

91

33.15

EUR

12:11:37

Euronext Dublin (XMSM)

2087540

430

33.15

EUR

12:11:37

Euronext Dublin (XMSM)

2087536

196

33.14

EUR

12:11:38

Euronext Dublin (XMSM)

2087585

65

33.14

EUR

12:11:44

Euronext Dublin (XMSM)

2087677

263

33.12

EUR

12:12:16

Euronext Dublin (XMSM)

2088041

161

33.15

EUR

12:15:00

Euronext Dublin (XMSM)

2090298

268

33.14

EUR

12:15:31

Euronext Dublin (XMSM)

2090651

231

33.13

EUR

12:15:38

Euronext Dublin (XMSM)

2090739

235

33.10

EUR

12:17:46

Euronext Dublin (XMSM)

2091729

37

33.13

EUR

12:19:01

Euronext Dublin (XMSM)

2092496

163

33.13

EUR

12:19:01

Euronext Dublin (XMSM)

2092494

251

33.15

EUR

12:21:56

Euronext Dublin (XMSM)

2094272

121

33.13

EUR

12:22:08

Euronext Dublin (XMSM)

2094462

163

33.13

EUR

12:22:08

Euronext Dublin (XMSM)

2094460

37

33.12

EUR

12:22:28

Euronext Dublin (XMSM)

2094584

179

33.12

EUR

12:22:28

Euronext Dublin (XMSM)

2094582

43

33.13

EUR

12:25:02

Euronext Dublin (XMSM)

2096327

194

33.13

EUR

12:25:02

Euronext Dublin (XMSM)

2096325

187

33.12

EUR

12:25:42

Euronext Dublin (XMSM)

2096653

85

33.12

EUR

12:25:42

Euronext Dublin (XMSM)

2096651

254

33.14

EUR

12:28:20

Euronext Dublin (XMSM)

2098041

116

33.17

EUR

12:30:36

Euronext Dublin (XMSM)

2099569

126

33.17

EUR

12:30:36

Euronext Dublin (XMSM)

2099571

238

33.17

EUR

12:32:09

Euronext Dublin (XMSM)

2100342

240

33.18

EUR

12:33:08

Euronext Dublin (XMSM)

2100811

155

33.18

EUR

12:34:23

Euronext Dublin (XMSM)

2101448

76

33.18

EUR

12:34:23

Euronext Dublin (XMSM)

2101446

264

33.22

EUR

12:37:17

Euronext Dublin (XMSM)

2103434

279

33.21

EUR

12:37:24

Euronext Dublin (XMSM)

2103504

267

33.21

EUR

12:37:26

Euronext Dublin (XMSM)

2103571

266

33.24

EUR

12:38:38

Euronext Dublin (XMSM)

2104262

272

33.24

EUR

12:40:11

Euronext Dublin (XMSM)

2105543

240

33.20

EUR

12:41:54

Euronext Dublin (XMSM)

2106474

58

33.19

EUR

12:45:42

Euronext Dublin (XMSM)

2108686

200

33.19

EUR

12:45:42

Euronext Dublin (XMSM)

2108684

174

33.13

EUR

12:47:59

Euronext Dublin (XMSM)

2110199

96

33.12

EUR

12:50:56

Euronext Dublin (XMSM)

2112364

134

33.12

EUR

12:50:56

Euronext Dublin (XMSM)

2112362

38

33.05

EUR

12:52:27

Euronext Dublin (XMSM)

2113450

200

33.05

EUR

12:52:27

Euronext Dublin (XMSM)

2113448

246

33.08

EUR

12:55:00

Euronext Dublin (XMSM)

2115037

104

33.09

EUR

12:56:30

Euronext Dublin (XMSM)

2116094

167

33.09

EUR

12:56:30

Euronext Dublin (XMSM)

2116096

256

33.03

EUR

12:59:38

Euronext Dublin (XMSM)

2118281

200

33.03

EUR

13:02:13

Euronext Dublin (XMSM)

2120129

49

33.04

EUR

13:02:13

Euronext Dublin (XMSM)

2120131

273

33.04

EUR

13:02:13

Euronext Dublin (XMSM)

2120122

80

33.05

EUR

13:04:11

Euronext Dublin (XMSM)

2121142

158

33.05

EUR

13:04:11

Euronext Dublin (XMSM)

2121140

86

33.03

EUR

13:06:35

Euronext Dublin (XMSM)

2123168

170

33.03

EUR

13:06:35

Euronext Dublin (XMSM)

2123166

115

33.04

EUR

13:06:35

Euronext Dublin (XMSM)

2123164

123

33.04

EUR

13:06:35

Euronext Dublin (XMSM)

2123162

94

33.03

EUR

13:07:45

Euronext Dublin (XMSM)

2123898

142

33.03

EUR

13:07:45

Euronext Dublin (XMSM)

2123894

200

33.03

EUR

13:08:23

Euronext Dublin (XMSM)

2124429

276

33.03

EUR

13:08:33

Euronext Dublin (XMSM)

2124701

200

33.02

EUR

13:08:55

Euronext Dublin (XMSM)

2124907

295

33.01

EUR

13:08:57

Euronext Dublin (XMSM)

2125028

6

33.03

EUR

13:10:03

Euronext Dublin (XMSM)

2125730

1

33.03

EUR

13:10:03

Euronext Dublin (XMSM)

2125728

200

33.03

EUR

13:10:06

Euronext Dublin (XMSM)

2125761

261

33.03

EUR

13:10:06

Euronext Dublin (XMSM)

2125759

72

33.04

EUR

13:10:35

Euronext Dublin (XMSM)

2125997

200

33.04

EUR

13:10:35

Euronext Dublin (XMSM)

2125995

251

33.03

EUR

13:10:57

Euronext Dublin (XMSM)

2126178

323

33.03

EUR

13:10:57

Euronext Dublin (XMSM)

2126174

235

33.06

EUR

13:12:35

Euronext Dublin (XMSM)

2127234

34

33.04

EUR

13:14:05

Euronext Dublin (XMSM)

2128338

200

33.09

EUR

13:15:30

Euronext Dublin (XMSM)

2129297

246

33.09

EUR

13:15:54

Euronext Dublin (XMSM)

2129525

57

33.09

EUR

13:15:54

Euronext Dublin (XMSM)

2129509

263

33.09

EUR

13:15:54

Euronext Dublin (XMSM)

2129507

200

33.10

EUR

13:17:52

Euronext Dublin (XMSM)

2130752

230

33.10

EUR

13:17:52

Euronext Dublin (XMSM)

2130750

225

33.10

EUR

13:18:30

Euronext Dublin (XMSM)

2131445

10

33.06

EUR

13:20:09

Euronext Dublin (XMSM)

2132738

166

33.06

EUR

13:20:11

Euronext Dublin (XMSM)

2132770

89

33.06

EUR

13:20:11

Euronext Dublin (XMSM)

2132768

259

33.07

EUR

13:20:45

Euronext Dublin (XMSM)

2133338

241

33.07

EUR

13:20:45

Euronext Dublin (XMSM)

2133336

66

33.09

EUR

13:22:14

Euronext Dublin (XMSM)

2134462

277

33.09

EUR

13:22:20

Euronext Dublin (XMSM)

2134533

167

33.09

EUR

13:22:20

Euronext Dublin (XMSM)

2134527

248

33.08

EUR

13:22:52

Euronext Dublin (XMSM)

2134903

346

33.19

EUR

13:26:00

Euronext Dublin (XMSM)

2137897

256

33.18

EUR

13:26:09

Euronext Dublin (XMSM)

2138051

173

33.18

EUR

13:26:09

Euronext Dublin (XMSM)

2138037

147

33.18

EUR

13:26:09

Euronext Dublin (XMSM)

2138035

253

33.20

EUR

13:26:41

Euronext Dublin (XMSM)

2138545

180

33.20

EUR

13:26:52

Euronext Dublin (XMSM)

2138799

85

33.20

EUR

13:26:52

Euronext Dublin (XMSM)

2138801

5

33.20

EUR

13:27:00

Euronext Dublin (XMSM)

2139009

227

33.17

EUR

13:28:58

Euronext Dublin (XMSM)

2140309

48

33.13

EUR

13:30:00

Euronext Dublin (XMSM)

2141592

29

33.13

EUR

13:30:00

Euronext Dublin (XMSM)

2141589

193

33.13

EUR

13:30:00

Euronext Dublin (XMSM)

2141516

240

33.14

EUR

13:30:00

Euronext Dublin (XMSM)

2141436

60

33.16

EUR

13:30:00

Euronext Dublin (XMSM)

2141251

183

33.16

EUR

13:30:00

Euronext Dublin (XMSM)

2141249

245

33.06

EUR

13:30:05

Euronext Dublin (XMSM)

2142370

77

33.05

EUR

13:30:06

Euronext Dublin (XMSM)

2142512

151

33.05

EUR

13:30:06

Euronext Dublin (XMSM)

2142510

100

33.03

EUR

13:30:32

Euronext Dublin (XMSM)

2144042

100

33.03

EUR

13:30:32

Euronext Dublin (XMSM)

2144040

246

33.06

EUR

13:30:32

Euronext Dublin (XMSM)

2144036

12

33.06

EUR

13:30:32

Euronext Dublin (XMSM)

2144033

225

33.03

EUR

13:30:33

Euronext Dublin (XMSM)

2144137

26

33.03

EUR

13:30:33

Euronext Dublin (XMSM)

2144135

256

33.00

EUR

13:30:48

Euronext Dublin (XMSM)

2144900

253

32.99

EUR

13:31:00

Euronext Dublin (XMSM)

2145528

251

32.97

EUR

13:31:06

Euronext Dublin (XMSM)

2145919

271

33.00

EUR

13:31:36

Euronext Dublin (XMSM)

2146894

116

33.00

EUR

13:31:43

Euronext Dublin (XMSM)

2147192

41

33.00

EUR

13:31:43

Euronext Dublin (XMSM)

2147152

117

33.00

EUR

13:31:43

Euronext Dublin (XMSM)

2147150

247

33.00

EUR

13:31:43

Euronext Dublin (XMSM)

2147144

266

32.97

EUR

13:32:20

Euronext Dublin (XMSM)

2148025

274

32.95

EUR

13:33:35

Euronext Dublin (XMSM)

2149485

252

32.96

EUR

13:34:19

Euronext Dublin (XMSM)

2150136

238

32.97

EUR

13:38:03

Euronext Dublin (XMSM)

2154231

253

32.98

EUR

13:38:03

Euronext Dublin (XMSM)

2154108

219

32.96

EUR

13:38:17

Euronext Dublin (XMSM)

2154500

99

32.96

EUR

13:38:17

Euronext Dublin (XMSM)

2154502

265

33.02

EUR

13:39:26

Euronext Dublin (XMSM)

2155411

230

33.02

EUR

13:39:26

Euronext Dublin (XMSM)

2155395

230

33.01

EUR

13:40:48

Euronext Dublin (XMSM)

2156681

249

32.99

EUR

13:41:00

Euronext Dublin (XMSM)

2156807

39

32.98

EUR

13:41:25

Euronext Dublin (XMSM)

2157313

25

32.98

EUR

13:41:25

Euronext Dublin (XMSM)

2157311

203

32.98

EUR

13:41:25

Euronext Dublin (XMSM)

2157309

263

32.99

EUR

13:41:25

Euronext Dublin (XMSM)

2157296

4

33.00

EUR

13:41:59

Euronext Dublin (XMSM)

2157811

55

33.01

EUR

13:42:00

Euronext Dublin (XMSM)

2157847

447

33.04

EUR

13:42:22

Euronext Dublin (XMSM)

2158349

254

33.12

EUR

13:43:15

Euronext Dublin (XMSM)

2159718

68

33.12

EUR

13:43:25

Euronext Dublin (XMSM)

2159864

207

33.12

EUR

13:43:25

Euronext Dublin (XMSM)

2159862

175

33.12

EUR

13:43:25

Euronext Dublin (XMSM)

2159860

88

33.12

EUR

13:43:25

Euronext Dublin (XMSM)

2159858

257

33.12

EUR

13:44:24

Euronext Dublin (XMSM)

2160658

147

33.12

EUR

13:44:24

Euronext Dublin (XMSM)

2160651

12

33.12

EUR

13:44:24

Euronext Dublin (XMSM)

2160647

80

33.12

EUR

13:44:24

Euronext Dublin (XMSM)

2160645

22

33.12

EUR

13:44:24

Euronext Dublin (XMSM)

2160643

135

33.10

EUR

13:44:28

Euronext Dublin (XMSM)

2160737

57

33.12

EUR

13:45:07

Euronext Dublin (XMSM)

2161149

145

33.12

EUR

13:45:07

Euronext Dublin (XMSM)

2161147

58

33.12

EUR

13:45:07

Euronext Dublin (XMSM)

2161145

229

33.12

EUR

13:45:46

Euronext Dublin (XMSM)

2161689

156

33.12

EUR

13:45:46

Euronext Dublin (XMSM)

2161635

121

33.12

EUR

13:45:46

Euronext Dublin (XMSM)

2161631

253

33.11

EUR

13:46:24

Euronext Dublin (XMSM)

2162201

267

33.09

EUR

13:47:49

Euronext Dublin (XMSM)

2163153

38

33.07

EUR

13:48:52

Euronext Dublin (XMSM)

2164088

13

33.07

EUR

13:48:53

Euronext Dublin (XMSM)

2164103

164

33.07

EUR

13:48:53

Euronext Dublin (XMSM)

2164101

14

33.07

EUR

13:48:53

Euronext Dublin (XMSM)

2164105

270

33.06

EUR

13:49:06

Euronext Dublin (XMSM)

2164459

230

33.05

EUR

13:50:35

Euronext Dublin (XMSM)

2165742

229

33.05

EUR

13:50:47

Euronext Dublin (XMSM)

2165886

231

33.05

EUR

13:52:18

Euronext Dublin (XMSM)

2167149

41

33.05

EUR

13:52:18

Euronext Dublin (XMSM)

2167147

225

33.05

EUR

13:52:52

Euronext Dublin (XMSM)

2167541

237

33.02

EUR

13:53:30

Euronext Dublin (XMSM)

2168058

37

32.97

EUR

13:54:01

Euronext Dublin (XMSM)

2168481

201

32.97

EUR

13:54:01

Euronext Dublin (XMSM)

2168483

284

32.97

EUR

13:55:29

Euronext Dublin (XMSM)

2170076

250

32.97

EUR

13:55:29

Euronext Dublin (XMSM)

2170074

278

32.94

EUR

13:55:41

Euronext Dublin (XMSM)

2170271

269

32.93

EUR

13:55:54

Euronext Dublin (XMSM)

2170532

240

32.93

EUR

13:56:40

Euronext Dublin (XMSM)

2171302

274

32.95

EUR

13:57:40

Euronext Dublin (XMSM)

2172283

272

32.96

EUR

13:58:18

Euronext Dublin (XMSM)

2172673

275

32.96

EUR

13:58:19

Euronext Dublin (XMSM)

2172697

265

32.90

EUR

14:00:17

Euronext Dublin (XMSM)

2174693

45

32.88

EUR

14:00:42

Euronext Dublin (XMSM)

2175152

200

32.88

EUR

14:00:42

Euronext Dublin (XMSM)

2175146

16

32.88

EUR

14:00:42

Euronext Dublin (XMSM)

2175148

269

32.88

EUR

14:00:42

Euronext Dublin (XMSM)

2175133

229

32.86

EUR

14:01:54

Euronext Dublin (XMSM)

2176389

245

32.86

EUR

14:01:54

Euronext Dublin (XMSM)

2176380

272

32.86

EUR

14:02:15

Euronext Dublin (XMSM)

2176761

235

32.86

EUR

14:03:03

Euronext Dublin (XMSM)

2177560

33

32.86

EUR

14:03:03

Euronext Dublin (XMSM)

2177558

157

32.85

EUR

14:03:35

Euronext Dublin (XMSM)

2177953

98

32.85

EUR

14:03:35

Euronext Dublin (XMSM)

2177951

180

32.86

EUR

14:04:04

Euronext Dublin (XMSM)

2178419

91

32.86

EUR

14:04:04

Euronext Dublin (XMSM)

2178421

85

32.85

EUR

14:04:05

Euronext Dublin (XMSM)

2178436

147

32.85

EUR

14:04:05

Euronext Dublin (XMSM)

2178434

188

32.84

EUR

14:04:26

Euronext Dublin (XMSM)

2179011

50

32.83

EUR

14:04:26

Euronext Dublin (XMSM)

2179009

342

32.83

EUR

14:04:35

Euronext Dublin (XMSM)

2179557

239

32.83

EUR

14:04:35

Euronext Dublin (XMSM)

2179551

252

32.83

EUR

14:04:39

Euronext Dublin (XMSM)

2179698

235

32.85

EUR

14:04:55

Euronext Dublin (XMSM)

2179984

96

32.87

EUR

14:05:07

Euronext Dublin (XMSM)

2180220

160

32.87

EUR

14:05:07

Euronext Dublin (XMSM)

2180218

88

32.87

EUR

14:05:09

Euronext Dublin (XMSM)

2180269

170

32.87

EUR

14:05:09

Euronext Dublin (XMSM)

2180267

92

32.86

EUR

14:05:09

Euronext Dublin (XMSM)

2180265

143

32.86

EUR

14:05:09

Euronext Dublin (XMSM)

2180259

258

32.86

EUR

14:05:17

Euronext Dublin (XMSM)

2180452

196

32.85

EUR

14:05:18

Euronext Dublin (XMSM)

2180533

55

32.85

EUR

14:05:20

Euronext Dublin (XMSM)

2180553

34

32.85

EUR

14:05:20

Euronext Dublin (XMSM)

2180551

76

32.85

EUR

14:05:21

Euronext Dublin (XMSM)

2180593

261

32.85

EUR

14:05:30

Euronext Dublin (XMSM)

2180795

139

32.85

EUR

14:05:30

Euronext Dublin (XMSM)

2180797

275

32.84

EUR

14:05:36

Euronext Dublin (XMSM)

2181037

257

32.83

EUR

14:05:39

Euronext Dublin (XMSM)

2181163

233

32.90

EUR

14:07:03

Euronext Dublin (XMSM)

2183026

8

32.90

EUR

14:07:03

Euronext Dublin (XMSM)

2183024

238

32.91

EUR

14:07:03

Euronext Dublin (XMSM)

2183020

34

32.89

EUR

14:07:04

Euronext Dublin (XMSM)

2183057

20

32.89

EUR

14:07:07

Euronext Dublin (XMSM)

2183083

200

32.89

EUR

14:07:07

Euronext Dublin (XMSM)

2183081

245

32.88

EUR

14:07:49

Euronext Dublin (XMSM)

2183547

234

32.86

EUR

14:09:01

Euronext Dublin (XMSM)

2184849

167

32.84

EUR

14:09:06

Euronext Dublin (XMSM)

2184970

57

32.84

EUR

14:09:07

Euronext Dublin (XMSM)

2184996

232

32.85

EUR

14:11:09

Euronext Dublin (XMSM)

2186774

187

32.86

EUR

14:12:01

Euronext Dublin (XMSM)

2187411

8

32.86

EUR

14:12:01

Euronext Dublin (XMSM)

2187415

76

32.86

EUR

14:12:01

Euronext Dublin (XMSM)

2187413

73

32.87

EUR

14:13:23

Euronext Dublin (XMSM)

2188876

224

32.87

EUR

14:13:23

Euronext Dublin (XMSM)

2188874

254

32.87

EUR

14:13:23

Euronext Dublin (XMSM)

2188863

65

32.87

EUR

14:13:49

Euronext Dublin (XMSM)

2189306

195

32.87

EUR

14:13:49

Euronext Dublin (XMSM)

2189303

55

32.85

EUR

14:13:51

Euronext Dublin (XMSM)

2189451

180

32.85

EUR

14:13:51

Euronext Dublin (XMSM)

2189449

255

32.83

EUR

14:14:19

Euronext Dublin (XMSM)

2189839

330

32.85

EUR

14:15:37

Euronext Dublin (XMSM)

2191005

280

32.85

EUR

14:15:48

Euronext Dublin (XMSM)

2191169

15

32.89

EUR

14:16:57

Euronext Dublin (XMSM)

2192203

262

32.89

EUR

14:16:57

Euronext Dublin (XMSM)

2192201

205

32.92

EUR

14:18:48

Euronext Dublin (XMSM)

2194056

298

32.92

EUR

14:18:48

Euronext Dublin (XMSM)

2194054

339

32.91

EUR

14:19:13

Euronext Dublin (XMSM)

2194519

186

32.92

EUR

14:20:21

Euronext Dublin (XMSM)

2195472

171

32.92

EUR

14:20:39

Euronext Dublin (XMSM)

2195723

39

32.92

EUR

14:20:39

Euronext Dublin (XMSM)

2195721

63

32.92

EUR

14:20:39

Euronext Dublin (XMSM)

2195727

275

32.92

EUR

14:20:39

Euronext Dublin (XMSM)

2195725

247

32.93

EUR

14:21:36

Euronext Dublin (XMSM)

2196559

96

32.92

EUR

14:21:56

Euronext Dublin (XMSM)

2196818

133

32.92

EUR

14:21:56

Euronext Dublin (XMSM)

2196816

229

32.93

EUR

14:22:42

Euronext Dublin (XMSM)

2197578

261

32.91

EUR

14:23:05

Euronext Dublin (XMSM)

2198057

37

32.90

EUR

14:24:11

Euronext Dublin (XMSM)

2199028

218

32.90

EUR

14:24:11

Euronext Dublin (XMSM)

2199026

120

32.93

EUR

14:25:05

Euronext Dublin (XMSM)

2199924

148

32.93

EUR

14:25:05

Euronext Dublin (XMSM)

2199922

50

32.93

EUR

14:25:22

Euronext Dublin (XMSM)

2200272

162

32.92

EUR

14:25:22

Euronext Dublin (XMSM)

2200270

114

32.92

EUR

14:25:39

Euronext Dublin (XMSM)

2200617

153

32.92

EUR

14:26:12

Euronext Dublin (XMSM)

2201218

105

32.92

EUR

14:26:12

Euronext Dublin (XMSM)

2201216

159

32.91

EUR

14:26:24

Euronext Dublin (XMSM)

2201341

81

32.91

EUR

14:26:30

Euronext Dublin (XMSM)

2201437

13

32.95

EUR

14:27:59

Euronext Dublin (XMSM)

2203078

38

32.95

EUR

14:27:59

Euronext Dublin (XMSM)

2203076

200

32.95

EUR

14:27:59

Euronext Dublin (XMSM)

2203074

14

32.95

EUR

14:27:59

Euronext Dublin (XMSM)

2203070

243

32.95

EUR

14:27:59

Euronext Dublin (XMSM)

2203068

220

32.96

EUR

14:28:35

Euronext Dublin (XMSM)

2203734

243

32.96

EUR

14:28:35

Euronext Dublin (XMSM)

2203728

275

32.96

EUR

14:28:35

Euronext Dublin (XMSM)

2203730

17

32.95

EUR

14:29:18

Euronext Dublin (XMSM)

2204574

210

32.95

EUR

14:29:18

Euronext Dublin (XMSM)

2204572

17

32.97

EUR

14:29:18

Euronext Dublin (XMSM)

2204564

200

32.97

EUR

14:29:18

Euronext Dublin (XMSM)

2204562

32

32.97

EUR

14:29:18

Euronext Dublin (XMSM)

2204560

271

32.94

EUR

14:30:03

Euronext Dublin (XMSM)

2207451

261

32.96

EUR

14:30:03

Euronext Dublin (XMSM)

2207329

38

32.95

EUR

14:30:18

Euronext Dublin (XMSM)

2208303

200

32.95

EUR

14:30:18

Euronext Dublin (XMSM)

2208295

263

32.95

EUR

14:30:39

Euronext Dublin (XMSM)

2208954

252

32.93

EUR

14:30:45

Euronext Dublin (XMSM)

2209468

231

32.93

EUR

14:31:02

Euronext Dublin (XMSM)

2210749

16

32.93

EUR

14:31:05

Euronext Dublin (XMSM)

2210817

230

32.92

EUR

14:31:15

Euronext Dublin (XMSM)

2211240

45

32.91

EUR

14:31:17

Euronext Dublin (XMSM)

2211461

200

32.91

EUR

14:31:17

Euronext Dublin (XMSM)

2211449

248

32.83

EUR

14:32:20

Euronext Dublin (XMSM)

2214435

231

32.82

EUR

14:32:48

Euronext Dublin (XMSM)

2215264

264

32.78

EUR

14:33:09

Euronext Dublin (XMSM)

2216107

206

32.78

EUR

14:33:31

Euronext Dublin (XMSM)

2216809

261

32.82

EUR

14:34:27

Euronext Dublin (XMSM)

2219077

200

32.82

EUR

14:34:47

Euronext Dublin (XMSM)

2219559

249

32.82

EUR

14:34:56

Euronext Dublin (XMSM)

2219855

71

32.82

EUR

14:34:56

Euronext Dublin (XMSM)

2219847

180

32.82

EUR

14:34:56

Euronext Dublin (XMSM)

2219845

30

32.82

EUR

14:35:08

Euronext Dublin (XMSM)

2220286

200

32.82

EUR

14:35:08

Euronext Dublin (XMSM)

2220284

28

32.88

EUR

14:35:48

Euronext Dublin (XMSM)

2221768

236

32.88

EUR

14:35:48

Euronext Dublin (XMSM)

2221766

264

32.87

EUR

14:35:49

Euronext Dublin (XMSM)

2221806

149

32.87

EUR

14:35:52

Euronext Dublin (XMSM)

2221898

91

32.87

EUR

14:35:55

Euronext Dublin (XMSM)

2221967

267

32.87

EUR

14:35:55

Euronext Dublin (XMSM)

2221965

202

32.88

EUR

14:36:54

Euronext Dublin (XMSM)

2223607

50

32.88

EUR

14:36:54

Euronext Dublin (XMSM)

2223605

237

32.88

EUR

14:36:54

Euronext Dublin (XMSM)

2223598

202

32.88

EUR

14:37:20

Euronext Dublin (XMSM)

2224239

59

32.88

EUR

14:37:20

Euronext Dublin (XMSM)

2224237

50

32.89

EUR

14:37:42

Euronext Dublin (XMSM)

2224864

200

32.89

EUR

14:37:42

Euronext Dublin (XMSM)

2224862

276

32.90

EUR

14:38:17

Euronext Dublin (XMSM)

2225742

226

32.90

EUR

14:38:17

Euronext Dublin (XMSM)

2225727

166

32.90

EUR

14:38:17

Euronext Dublin (XMSM)

2225711

50

32.90

EUR

14:38:17

Euronext Dublin (XMSM)

2225709

50

32.90

EUR

14:38:30

Euronext Dublin (XMSM)

2226197

200

32.90

EUR

14:38:30

Euronext Dublin (XMSM)

2226195

252

32.90

EUR

14:38:30

Euronext Dublin (XMSM)

2226119

41

32.89

EUR

14:38:30

Euronext Dublin (XMSM)

2226093

54

32.89

EUR

14:38:51

Euronext Dublin (XMSM)

2226673

220

32.89

EUR

14:38:51

Euronext Dublin (XMSM)

2226671

237

32.89

EUR

14:38:51

Euronext Dublin (XMSM)

2226667

235

32.91

EUR

14:39:39

Euronext Dublin (XMSM)

2228030

277

32.91

EUR

14:39:39

Euronext Dublin (XMSM)

2228028

277

32.90

EUR

14:39:49

Euronext Dublin (XMSM)

2228369

251

32.90

EUR

14:39:50

Euronext Dublin (XMSM)

2228400

86

32.87

EUR

14:40:01

Euronext Dublin (XMSM)

2228658

137

32.87

EUR

14:40:01

Euronext Dublin (XMSM)

2228656

266

32.86

EUR

14:40:46

Euronext Dublin (XMSM)

2229634

140

32.86

EUR

14:41:41

Euronext Dublin (XMSM)

2231054

99

32.86

EUR

14:41:41

Euronext Dublin (XMSM)

2231052

256

32.83

EUR

14:41:48

Euronext Dublin (XMSM)

2231314

100

32.83

EUR

14:41:48

Euronext Dublin (XMSM)

2231295

194

32.83

EUR

14:41:48

Euronext Dublin (XMSM)

2231293

200

32.84

EUR

14:42:24

Euronext Dublin (XMSM)

2232554

71

32.84

EUR

14:42:24

Euronext Dublin (XMSM)

2232556

200

32.83

EUR

14:42:30

Euronext Dublin (XMSM)

2232704

254

32.83

EUR

14:42:30

Euronext Dublin (XMSM)

2232699

18

32.84

EUR

14:42:30

Euronext Dublin (XMSM)

2232693

236

32.84

EUR

14:42:30

Euronext Dublin (XMSM)

2232691

53

32.84

EUR

14:42:30

Euronext Dublin (XMSM)

2232689

223

32.84

EUR

14:42:30

Euronext Dublin (XMSM)

2232687

241

32.85

EUR

14:42:48

Euronext Dublin (XMSM)

2233136

200

32.85

EUR

14:42:51

Euronext Dublin (XMSM)

2233219

200

32.86

EUR

14:43:11

Euronext Dublin (XMSM)

2233813

200

32.86

EUR

14:43:12

Euronext Dublin (XMSM)

2233845

50

32.86

EUR

14:43:16

Euronext Dublin (XMSM)

2233954

50

32.86

EUR

14:43:18

Euronext Dublin (XMSM)

2234003

40

32.86

EUR

14:43:18

Euronext Dublin (XMSM)

2234001

200

32.86

EUR

14:43:18

Euronext Dublin (XMSM)

2233999

88

32.87

EUR

14:43:32

Euronext Dublin (XMSM)

2234516

126

32.85

EUR

14:43:33

Euronext Dublin (XMSM)

2234541

314

32.86

EUR

14:43:33

Euronext Dublin (XMSM)

2234537

152

32.87

EUR

14:43:33

Euronext Dublin (XMSM)

2234518

79

32.84

EUR

14:44:02

Euronext Dublin (XMSM)

2235310

215

32.84

EUR

14:44:02

Euronext Dublin (XMSM)

2235312

81

32.84

EUR

14:44:02

Euronext Dublin (XMSM)

2235296

299

32.84

EUR

14:44:02

Euronext Dublin (XMSM)

2235294

200

32.83

EUR

14:44:19

Euronext Dublin (XMSM)

2235911

50

32.90

EUR

14:44:49

Euronext Dublin (XMSM)

2237101

200

32.90

EUR

14:44:49

Euronext Dublin (XMSM)

2237099

200

32.90

EUR

14:44:59

Euronext Dublin (XMSM)

2237285

29

32.89

EUR

14:45:00

Euronext Dublin (XMSM)

2237306

200

32.89

EUR

14:45:00

Euronext Dublin (XMSM)

2237304

202

32.90

EUR

14:45:16

Euronext Dublin (XMSM)

2238031

39

32.90

EUR

14:45:16

Euronext Dublin (XMSM)

2238029

243

32.90

EUR

14:45:16

Euronext Dublin (XMSM)

2238016

136

32.89

EUR

14:45:30

Euronext Dublin (XMSM)

2238353

107

32.89

EUR

14:45:30

Euronext Dublin (XMSM)

2238355

275

32.88

EUR

14:45:41

Euronext Dublin (XMSM)

2238768

20

32.86

EUR

14:46:41

Euronext Dublin (XMSM)

2240426

50

32.86

EUR

14:46:41

Euronext Dublin (XMSM)

2240424

200

32.86

EUR

14:46:41

Euronext Dublin (XMSM)

2240422

224

32.86

EUR

14:46:41

Euronext Dublin (XMSM)

2240411

148

32.85

EUR

14:47:54

Euronext Dublin (XMSM)

2242080

116

32.85

EUR

14:47:58

Euronext Dublin (XMSM)

2242159

246

32.86

EUR

14:48:15

Euronext Dublin (XMSM)

2242766

275

32.86

EUR

14:48:15

Euronext Dublin (XMSM)

2242764

263

32.87

EUR

14:48:39

Euronext Dublin (XMSM)

2243316

200

32.86

EUR

14:48:42

Euronext Dublin (XMSM)

2243477

205

32.86

EUR

14:48:45

Euronext Dublin (XMSM)

2243581

71

32.86

EUR

14:48:45

Euronext Dublin (XMSM)

2243579

67

32.86

EUR

14:49:16

Euronext Dublin (XMSM)

2244294

186

32.86

EUR

14:49:16

Euronext Dublin (XMSM)

2244292

44

32.86

EUR

14:49:16

Euronext Dublin (XMSM)

2244290

186

32.86

EUR

14:49:16

Euronext Dublin (XMSM)

2244288

121

32.85

EUR

14:50:03

Euronext Dublin (XMSM)

2245375

144

32.85

EUR

14:50:03

Euronext Dublin (XMSM)

2245373

247

32.87

EUR

14:50:24

Euronext Dublin (XMSM)

2246010

141

32.90

EUR

14:51:24

Euronext Dublin (XMSM)

2248179

219

32.90

EUR

14:51:24

Euronext Dublin (XMSM)

2248177

207

32.90

EUR

14:51:24

Euronext Dublin (XMSM)

2248175

165

32.90

EUR

14:51:24

Euronext Dublin (XMSM)

2248173

167

32.89

EUR

14:51:24

Euronext Dublin (XMSM)

2248169

56

32.89

EUR

14:51:24

Euronext Dublin (XMSM)

2248171

243

32.88

EUR

14:52:19

Euronext Dublin (XMSM)

2249509

200

32.88

EUR

14:52:46

Euronext Dublin (XMSM)

2250155

200

32.88

EUR

14:53:03

Euronext Dublin (XMSM)

2250743

244

32.85

EUR

14:54:06

Euronext Dublin (XMSM)

2252454

199

32.83

EUR

14:54:46

Euronext Dublin (XMSM)

2254080

200

32.83

EUR

14:54:47

Euronext Dublin (XMSM)

2254102

77

32.82

EUR

14:54:47

Euronext Dublin (XMSM)

2254098

166

32.84

EUR

14:55:28

Euronext Dublin (XMSM)

2255564

166

32.84

EUR

14:55:28

Euronext Dublin (XMSM)

2255562

50

32.84

EUR

14:55:28

Euronext Dublin (XMSM)

2255560

200

32.84

EUR

14:55:28

Euronext Dublin (XMSM)

2255533

247

32.83

EUR

14:55:33

Euronext Dublin (XMSM)

2255694

224

32.82

EUR

14:55:57

Euronext Dublin (XMSM)

2256347

170

32.85

EUR

14:56:33

Euronext Dublin (XMSM)

2257705

61

32.85

EUR

14:56:33

Euronext Dublin (XMSM)

2257709

50

32.85

EUR

14:56:33

Euronext Dublin (XMSM)

2257707

36

32.85

EUR

14:56:33

Euronext Dublin (XMSM)

2257691

200

32.85

EUR

14:56:33

Euronext Dublin (XMSM)

2257689

200

32.86

EUR

14:56:56

Euronext Dublin (XMSM)

2258126

50

32.86

EUR

14:57:17

Euronext Dublin (XMSM)

2258703

240

32.86

EUR

14:57:17

Euronext Dublin (XMSM)

2258701

237

32.86

EUR

14:57:31

Euronext Dublin (XMSM)

2259048

277

32.87

EUR

14:58:12

Euronext Dublin (XMSM)

2259968

265

32.86

EUR

14:58:30

Euronext Dublin (XMSM)

2260309

248

32.93

EUR

14:59:28

Euronext Dublin (XMSM)

2262693

234

32.92

EUR

14:59:28

Euronext Dublin (XMSM)

2262689

115

32.93

EUR

14:59:32

Euronext Dublin (XMSM)

2262904

200

32.92

EUR

14:59:32

Euronext Dublin (XMSM)

2262898

270

32.92

EUR

14:59:32

Euronext Dublin (XMSM)

2262896

166

32.93

EUR

14:59:32

Euronext Dublin (XMSM)

2262900

50

32.93

EUR

14:59:32

Euronext Dublin (XMSM)

2262902

329

32.92

EUR

14:59:32

Euronext Dublin (XMSM)

2262894

50

32.91

EUR

14:59:38

Euronext Dublin (XMSM)

2263152

200

32.91

EUR

14:59:38

Euronext Dublin (XMSM)

2263150

77

32.91

EUR

14:59:46

Euronext Dublin (XMSM)

2263397

200

32.91

EUR

14:59:46

Euronext Dublin (XMSM)

2263395

90

32.97

EUR

15:00:33

Euronext Dublin (XMSM)

2267091

157

32.97

EUR

15:00:33

Euronext Dublin (XMSM)

2267089

276

32.97

EUR

15:00:33

Euronext Dublin (XMSM)

2267086

200

32.95

EUR

15:00:37

Euronext Dublin (XMSM)

2267346

50

32.95

EUR

15:00:37

Euronext Dublin (XMSM)

2267348

238

32.95

EUR

15:00:49

Euronext Dublin (XMSM)

2267845

19

32.95

EUR

15:00:49

Euronext Dublin (XMSM)

2267843

224

32.94

EUR

15:00:49

Euronext Dublin (XMSM)

2267831

272

32.97

EUR

15:01:22

Euronext Dublin (XMSM)

2269174

271

32.96

EUR

15:01:27

Euronext Dublin (XMSM)

2269315

239

32.95

EUR

15:01:42

Euronext Dublin (XMSM)

2269736

265

32.94

EUR

15:01:43

Euronext Dublin (XMSM)

2269844

229

32.97

EUR

15:02:23

Euronext Dublin (XMSM)

2271325

228

32.98

EUR

15:02:44

Euronext Dublin (XMSM)

2271872

276

32.98

EUR

15:02:44

Euronext Dublin (XMSM)

2271865

265

32.98

EUR

15:02:44

Euronext Dublin (XMSM)

2271861

236

33.00

EUR

15:03:07

Euronext Dublin (XMSM)

2272410

1

32.99

EUR

15:03:15

Euronext Dublin (XMSM)

2272560

105

32.99

EUR

15:03:15

Euronext Dublin (XMSM)

2272554

17

32.99

EUR

15:03:15

Euronext Dublin (XMSM)

2272552

104

32.99

EUR

15:03:15

Euronext Dublin (XMSM)

2272550

270

32.98

EUR

15:03:33

Euronext Dublin (XMSM)

2272962

58

32.97

EUR

15:04:37

Euronext Dublin (XMSM)

2274407

25

32.97

EUR

15:04:37

Euronext Dublin (XMSM)

2274405

181

32.97

EUR

15:04:38

Euronext Dublin (XMSM)

2274459

200

32.97

EUR

15:05:24

Euronext Dublin (XMSM)

2275868

253

32.97

EUR

15:05:25

Euronext Dublin (XMSM)

2275928

249

32.97

EUR

15:05:25

Euronext Dublin (XMSM)

2275916

272

32.96

EUR

15:05:26

Euronext Dublin (XMSM)

2275950

42

32.93

EUR

15:06:00

Euronext Dublin (XMSM)

2277105

214

32.93

EUR

15:06:02

Euronext Dublin (XMSM)

2277174

198

32.91

EUR

15:06:06

Euronext Dublin (XMSM)

2277352

30

32.91

EUR

15:06:15

Euronext Dublin (XMSM)

2277692

200

32.91

EUR

15:06:27

Euronext Dublin (XMSM)

2277986

252

32.91

EUR

15:06:29

Euronext Dublin (XMSM)

2278046

107

32.87

EUR

15:06:57

Euronext Dublin (XMSM)

2279436

289

32.87

EUR

15:06:57

Euronext Dublin (XMSM)

2279386

145

32.88

EUR

15:06:57

Euronext Dublin (XMSM)

2279368

79

32.88

EUR

15:06:57

Euronext Dublin (XMSM)

2279366

29

32.88

EUR

15:07:29

Euronext Dublin (XMSM)

2280290

202

32.88

EUR

15:07:49

Euronext Dublin (XMSM)

2280781

273

32.88

EUR

15:07:51

Euronext Dublin (XMSM)

2280852

30

32.88

EUR

15:07:51

Euronext Dublin (XMSM)

2280850

263

32.87

EUR

15:08:10

Euronext Dublin (XMSM)

2281280

153

32.87

EUR

15:08:41

Euronext Dublin (XMSM)

2282415

92

32.87

EUR

15:08:42

Euronext Dublin (XMSM)

2282447

77

32.85

EUR

15:09:03

Euronext Dublin (XMSM)

2282883

200

32.85

EUR

15:09:03

Euronext Dublin (XMSM)

2282879

200

32.84

EUR

15:09:32

Euronext Dublin (XMSM)

2283641

39

32.84

EUR

15:09:32

Euronext Dublin (XMSM)

2283643

268

32.84

EUR

15:09:32

Euronext Dublin (XMSM)

2283639

257

32.85

EUR

15:10:16

Euronext Dublin (XMSM)

2284663

62

32.85

EUR

15:10:16

Euronext Dublin (XMSM)

2284653

199

32.85

EUR

15:10:16

Euronext Dublin (XMSM)

2284651

66

32.85

EUR

15:10:26

Euronext Dublin (XMSM)

2284954

185

32.85

EUR

15:10:26

Euronext Dublin (XMSM)

2284950

270

32.85

EUR

15:10:32

Euronext Dublin (XMSM)

2285220

188

32.85

EUR

15:10:32

Euronext Dublin (XMSM)

2285186

48

32.85

EUR

15:10:32

Euronext Dublin (XMSM)

2285184

163

32.84

EUR

15:11:21

Euronext Dublin (XMSM)

2286431

75

32.84

EUR

15:11:26

Euronext Dublin (XMSM)

2286529

260

32.84

EUR

15:11:26

Euronext Dublin (XMSM)

2286531

57

32.83

EUR

15:11:27

Euronext Dublin (XMSM)

2286550

200

32.85

EUR

15:11:33

Euronext Dublin (XMSM)

2286838

50

32.84

EUR

15:11:36

Euronext Dublin (XMSM)

2286905

50

32.84

EUR

15:11:37

Euronext Dublin (XMSM)

2286989

190

32.84

EUR

15:11:37

Euronext Dublin (XMSM)

2286987

195

32.84

EUR

15:11:37

Euronext Dublin (XMSM)

2286985

55

32.84

EUR

15:11:37

Euronext Dublin (XMSM)

2286983

200

32.84

EUR

15:11:37

Euronext Dublin (XMSM)

2286981

52

32.83

EUR

15:11:38

Euronext Dublin (XMSM)

2287008

200

32.83

EUR

15:11:49

Euronext Dublin (XMSM)

2287315

200

32.82

EUR

15:12:11

Euronext Dublin (XMSM)

2287838

32

32.82

EUR

15:12:11

Euronext Dublin (XMSM)

2287840

202

32.85

EUR

15:13:02

Euronext Dublin (XMSM)

2289281

58

32.85

EUR

15:13:02

Euronext Dublin (XMSM)

2289279

69

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290555

166

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290553

28

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290551

16

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290547

217

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290545

33

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290543

209

32.87

EUR

15:13:50

Euronext Dublin (XMSM)

2290541

241

32.86

EUR

15:14:06

Euronext Dublin (XMSM)

2291006

255

32.86

EUR

15:14:06

Euronext Dublin (XMSM)

2290992

322

32.84

EUR

15:15:00

Euronext Dublin (XMSM)

2292340

50

32.86

EUR

15:15:23

Euronext Dublin (XMSM)

2292919

310

32.87

EUR

15:15:33

Euronext Dublin (XMSM)

2293302

271

32.87

EUR

15:15:33

Euronext Dublin (XMSM)

2293298

52

32.87

EUR

15:15:35

Euronext Dublin (XMSM)

2293398

212

32.87

EUR

15:15:35

Euronext Dublin (XMSM)

2293396

216

32.85

EUR

15:15:39

Euronext Dublin (XMSM)

2293557

8

32.85

EUR

15:15:39

Euronext Dublin (XMSM)

2293555

248

32.86

EUR

15:16:22

Euronext Dublin (XMSM)

2294650

135

32.83

EUR

15:16:30

Euronext Dublin (XMSM)

2295086

90

32.83

EUR

15:16:31

Euronext Dublin (XMSM)

2295142

270

32.84

EUR

15:17:18

Euronext Dublin (XMSM)

2296603

58

32.84

EUR

15:17:18

Euronext Dublin (XMSM)

2296597

200

32.84

EUR

15:17:18

Euronext Dublin (XMSM)

2296595

67

32.86

EUR

15:18:19

Euronext Dublin (XMSM)

2298069

69

32.86

EUR

15:18:19

Euronext Dublin (XMSM)

2298067

18

32.86

EUR

15:18:19

Euronext Dublin (XMSM)

2298065

91

32.86

EUR

15:18:19

Euronext Dublin (XMSM)

2298063

267

32.86

EUR

15:18:40

Euronext Dublin (XMSM)

2298532

237

32.86

EUR

15:18:40

Euronext Dublin (XMSM)

2298530

62

32.90

EUR

15:19:59

Euronext Dublin (XMSM)

2300513

170

32.90

EUR

15:19:59

Euronext Dublin (XMSM)

2300511

165

32.90

EUR

15:20:00

Euronext Dublin (XMSM)

2300534

74

32.90

EUR

15:20:00

Euronext Dublin (XMSM)

2300532

40

32.89

EUR

15:20:01

Euronext Dublin (XMSM)

2300702

210

32.89

EUR

15:20:01

Euronext Dublin (XMSM)

2300700

148

32.89

EUR

15:20:01

Euronext Dublin (XMSM)

2300692

80

32.89

EUR

15:20:01

Euronext Dublin (XMSM)

2300690

25

32.89

EUR

15:20:01

Euronext Dublin (XMSM)

2300681

200

32.88

EUR

15:20:05

Euronext Dublin (XMSM)

2300900

30

32.88

EUR

15:20:10

Euronext Dublin (XMSM)

2301130

54

32.87

EUR

15:20:50

Euronext Dublin (XMSM)

2302225

182

32.87

EUR

15:20:50

Euronext Dublin (XMSM)

2302223

117

32.87

EUR

15:20:50

Euronext Dublin (XMSM)

2302221

129

32.87

EUR

15:20:50

Euronext Dublin (XMSM)

2302217

260

32.84

EUR

15:21:17

Euronext Dublin (XMSM)

2303018

228

32.81

EUR

15:21:34

Euronext Dublin (XMSM)

2303803

166

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304915

63

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304911

166

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304913

131

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304921

400

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304917

50

32.81

EUR

15:22:10

Euronext Dublin (XMSM)

2304919

101

32.82

EUR

15:23:20

Euronext Dublin (XMSM)

2307020

200

32.82

EUR

15:23:29

Euronext Dublin (XMSM)

2307238

29

32.82

EUR

15:23:55

Euronext Dublin (XMSM)

2307717

35

32.81

EUR

15:23:55

Euronext Dublin (XMSM)

2307715

41

32.82

EUR

15:23:55

Euronext Dublin (XMSM)

2307713

189

32.81

EUR

15:23:55

Euronext Dublin (XMSM)

2307711

200

32.82

EUR

15:23:55

Euronext Dublin (XMSM)

2307709

249

32.81

EUR

15:23:55

Euronext Dublin (XMSM)

2307706

130

32.82

EUR

15:24:21

Euronext Dublin (XMSM)

2308326

35

32.82

EUR

15:24:21

Euronext Dublin (XMSM)

2308324

61

32.82

EUR

15:24:21

Euronext Dublin (XMSM)

2308320

37

32.82

EUR

15:24:21

Euronext Dublin (XMSM)

2308322

262

32.81

EUR

15:24:32

Euronext Dublin (XMSM)

2308599

71

32.86

EUR

15:25:46

Euronext Dublin (XMSM)

2312651

285

32.86

EUR

15:25:46

Euronext Dublin (XMSM)

2312649

89

32.86

EUR

15:25:48

Euronext Dublin (XMSM)

2312693

54

32.86

EUR

15:25:48

Euronext Dublin (XMSM)

2312691

89

32.86

EUR

15:25:48

Euronext Dublin (XMSM)

2312689

143

32.86

EUR

15:25:48

Euronext Dublin (XMSM)

2312687

200

32.86

EUR

15:25:57

Euronext Dublin (XMSM)

2313025

21

32.86

EUR

15:25:57

Euronext Dublin (XMSM)

2313008

225

32.86

EUR

15:25:57

Euronext Dublin (XMSM)

2313006

286

32.89

EUR

15:26:19

Euronext Dublin (XMSM)

2314127

37

32.89

EUR

15:26:19

Euronext Dublin (XMSM)

2314113

230

32.89

EUR

15:26:19

Euronext Dublin (XMSM)

2314111

269

32.89

EUR

15:26:40

Euronext Dublin (XMSM)

2314625

57

32.89

EUR

15:26:40

Euronext Dublin (XMSM)

2314623

200

32.89

EUR

15:26:54

Euronext Dublin (XMSM)

2314833

45

32.89

EUR

15:27:07

Euronext Dublin (XMSM)

2315071

200

32.89

EUR

15:27:07

Euronext Dublin (XMSM)

2315069

10

32.89

EUR

15:27:07

Euronext Dublin (XMSM)

2315073

165

32.88

EUR

15:27:07

Euronext Dublin (XMSM)

2315067

27

32.88

EUR

15:27:07

Euronext Dublin (XMSM)

2315065

43

32.88

EUR

15:27:07

Euronext Dublin (XMSM)

2315063

53

32.89

EUR

15:27:30

Euronext Dublin (XMSM)

2315748

11

32.96

EUR

15:28:07

Euronext Dublin (XMSM)

2317192

681

32.96

EUR

15:28:10

Euronext Dublin (XMSM)

2317274

270

32.97

EUR

15:28:13

Euronext Dublin (XMSM)

2317361

1

32.97

EUR

15:28:13

Euronext Dublin (XMSM)

2317359

48

32.97

EUR

15:28:15

Euronext Dublin (XMSM)

2317400

200

32.97

EUR

15:28:15

Euronext Dublin (XMSM)

2317397

256

32.98

EUR

15:28:26

Euronext Dublin (XMSM)

2317734

19

32.98

EUR

15:28:26

Euronext Dublin (XMSM)

2317736

430

32.97

EUR

15:28:28

Euronext Dublin (XMSM)

2317801

2

32.97

EUR

15:28:28

Euronext Dublin (XMSM)

2317799

259

32.96

EUR

15:28:36

Euronext Dublin (XMSM)

2318035

295

32.95

EUR

15:28:49

Euronext Dublin (XMSM)

2318397

14

32.95

EUR

15:28:50

Euronext Dublin (XMSM)

2318479

165

32.94

EUR

15:29:10

Euronext Dublin (XMSM)

2319010

44

32.94

EUR

15:29:10

Euronext Dublin (XMSM)

2319008

96

32.92

EUR

15:29:30

Euronext Dublin (XMSM)

2319629

124

32.92

EUR

15:29:31

Euronext Dublin (XMSM)

2319666

7

32.92

EUR

15:29:37

Euronext Dublin (XMSM)

2319928

146

32.92

EUR

15:30:06

Euronext Dublin (XMSM)

2321058

121

32.92

EUR

15:30:06

Euronext Dublin (XMSM)

2321056

79

32.92

EUR

15:30:06

Euronext Dublin (XMSM)

2321053

134

32.92

EUR

15:30:06

Euronext Dublin (XMSM)

2321051

65

32.92

EUR

15:30:06

Euronext Dublin (XMSM)

2321049

57

32.91

EUR

15:30:59

Euronext Dublin (XMSM)

2322351

200

32.91

EUR

15:30:59

Euronext Dublin (XMSM)

2322349

13

32.91

EUR

15:30:59

Euronext Dublin (XMSM)

2322347

84

32.91

EUR

15:31:24

Euronext Dublin (XMSM)

2323090

169

32.91

EUR

15:31:24

Euronext Dublin (XMSM)

2323088

200

32.93

EUR

15:32:01

Euronext Dublin (XMSM)

2323786

45

32.93

EUR

15:32:01

Euronext Dublin (XMSM)

2323788

16

32.92

EUR

15:32:18

Euronext Dublin (XMSM)

2324160

208

32.92

EUR

15:32:18

Euronext Dublin (XMSM)

2324157

245

32.93

EUR

15:32:18

Euronext Dublin (XMSM)

2324111

200

32.98

EUR

15:33:22

Euronext Dublin (XMSM)

2326405

246

32.98

EUR

15:33:22

Euronext Dublin (XMSM)

2326403

23

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326657

50

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326655

28

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326651

166

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326653

163

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326640

148

32.97

EUR

15:33:28

Euronext Dublin (XMSM)

2326638

160

32.97

EUR

15:34:05

Euronext Dublin (XMSM)

2327856

113

32.97

EUR

15:34:05

Euronext Dublin (XMSM)

2327854

231

32.97

EUR

15:34:05

Euronext Dublin (XMSM)

2327849

97

32.94

EUR

15:35:41

Euronext Dublin (XMSM)

2330210

170

32.94

EUR

15:35:41

Euronext Dublin (XMSM)

2330208

261

32.95

EUR

15:35:41

Euronext Dublin (XMSM)

2330195

144

32.95

EUR

15:36:02

Euronext Dublin (XMSM)

2330738

131

32.94

EUR

15:36:02

Euronext Dublin (XMSM)

2330728

43

32.94

EUR

15:36:02

Euronext Dublin (XMSM)

2330730

131

32.95

EUR

15:36:02

Euronext Dublin (XMSM)

2330732

63

32.95

EUR

15:36:02

Euronext Dublin (XMSM)

2330734

50

32.95

EUR

15:36:02

Euronext Dublin (XMSM)

2330736

21

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331047

50

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331045

32

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331043

166

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331041

166

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331039

87

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331037

35

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331035

200

32.93

EUR

15:36:08

Euronext Dublin (XMSM)

2331033

223

32.93

EUR

15:36:32

Euronext Dublin (XMSM)

2331807

44

32.93

EUR

15:36:33

Euronext Dublin (XMSM)

2331827

149

32.93

EUR

15:36:33

Euronext Dublin (XMSM)

2331825

51

32.93

EUR

15:36:33

Euronext Dublin (XMSM)

2331822

117

32.92

EUR

15:37:07

Euronext Dublin (XMSM)

2332420

47

32.92

EUR

15:37:07

Euronext Dublin (XMSM)

2332417

200

32.92

EUR

15:37:10

Euronext Dublin (XMSM)

2332564

57

32.92

EUR

15:37:11

Euronext Dublin (XMSM)

2332679

200

32.92

EUR

15:37:11

Euronext Dublin (XMSM)

2332677

257

32.92

EUR

15:37:11

Euronext Dublin (XMSM)

2332672

200

32.89

EUR

15:38:15

Euronext Dublin (XMSM)

2334488

239

32.89

EUR

15:38:19

Euronext Dublin (XMSM)

2334560

200

32.89

EUR

15:38:25

Euronext Dublin (XMSM)

2334743

50

32.89

EUR

15:38:25

Euronext Dublin (XMSM)

2334745

27

32.88

EUR

15:38:33

Euronext Dublin (XMSM)

2334880

200

32.88

EUR

15:38:33

Euronext Dublin (XMSM)

2334878

200

32.88

EUR

15:38:51

Euronext Dublin (XMSM)

2335324

200

32.88

EUR

15:38:51

Euronext Dublin (XMSM)

2335281

248

32.88

EUR

15:38:51

Euronext Dublin (XMSM)

2335279

17

32.88

EUR

15:39:29

Euronext Dublin (XMSM)

2336291

233

32.88

EUR

15:39:29

Euronext Dublin (XMSM)

2336288

84

32.87

EUR

15:39:43

Euronext Dublin (XMSM)

2336703

172

32.87

EUR

15:39:43

Euronext Dublin (XMSM)

2336701

72

32.85

EUR

15:40:05

Euronext Dublin (XMSM)

2337436

179

32.85

EUR

15:40:07

Euronext Dublin (XMSM)

2337573

200

32.86

EUR

15:40:43

Euronext Dublin (XMSM)

2338525

243

32.86

EUR

15:40:59

Euronext Dublin (XMSM)

2338836

265

32.85

EUR

15:41:09

Euronext Dublin (XMSM)

2339151

46

32.86

EUR

15:41:09

Euronext Dublin (XMSM)

2339147

48

32.86

EUR

15:41:09

Euronext Dublin (XMSM)

2339145

176

32.86

EUR

15:41:09

Euronext Dublin (XMSM)

2339143

134

32.86

EUR

15:41:09

Euronext Dublin (XMSM)

2339141

42

32.86

EUR

15:41:09

Euronext Dublin (XMSM)

2339139

200

32.85

EUR

15:41:23

Euronext Dublin (XMSM)

2339611

200

32.85

EUR

15:41:23

Euronext Dublin (XMSM)

2339607

75

32.85

EUR

15:41:23

Euronext Dublin (XMSM)

2339609

235

32.85

EUR

15:41:27

Euronext Dublin (XMSM)

2339808

46

32.85

EUR

15:42:38

Euronext Dublin (XMSM)

2342024

200

32.85

EUR

15:42:38

Euronext Dublin (XMSM)

2342022

257

32.84

EUR

15:42:57

Euronext Dublin (XMSM)

2342534

276

32.84

EUR

15:42:58

Euronext Dublin (XMSM)

2342568

266

32.81

EUR

15:43:08

Euronext Dublin (XMSM)

2343118

56

32.80

EUR

15:43:09

Euronext Dublin (XMSM)

2343195

77

32.80

EUR

15:43:10

Euronext Dublin (XMSM)

2343270

954

32.81

EUR

15:43:10

Euronext Dublin (XMSM)

2343235

65

32.81

EUR

15:43:10

Euronext Dublin (XMSM)

2343239

71

32.81

EUR

15:43:10

Euronext Dublin (XMSM)

2343237

76

32.81

EUR

15:43:12

Euronext Dublin (XMSM)

2343325

104

32.82

EUR

15:43:16

Euronext Dublin (XMSM)

2343397

75

32.82

EUR

15:43:16

Euronext Dublin (XMSM)

2343395

46

32.82

EUR

15:43:16

Euronext Dublin (XMSM)

2343393

31

32.81

EUR

15:43:24

Euronext Dublin (XMSM)

2343618

200

32.81

EUR

15:43:24

Euronext Dublin (XMSM)

2343616

347

32.81

EUR

15:43:24

Euronext Dublin (XMSM)

2343614

63

32.81

EUR

15:43:24

Euronext Dublin (XMSM)

2343612

200

32.81

EUR

15:43:24

Euronext Dublin (XMSM)

2343610

166

32.81

EUR

15:43:31

Euronext Dublin (XMSM)

2343771

226

32.81

EUR

15:43:31

Euronext Dublin (XMSM)

2343767

23

32.81

EUR

15:43:38

Euronext Dublin (XMSM)

2343914

200

32.81

EUR

15:43:38

Euronext Dublin (XMSM)

2343912

50

32.82

EUR

15:44:13

Euronext Dublin (XMSM)

2344820

180

32.82

EUR

15:44:13

Euronext Dublin (XMSM)

2344818

50

32.81

EUR

15:44:16

Euronext Dublin (XMSM)

2344967

200

32.81

EUR

15:44:16

Euronext Dublin (XMSM)

2344965

273

32.81

EUR

15:44:17

Euronext Dublin (XMSM)

2344987

187

32.80

EUR

15:44:18

Euronext Dublin (XMSM)

2345028

13

32.79

EUR

15:45:00

Euronext Dublin (XMSM)

2346002

50

32.79

EUR

15:45:35

Euronext Dublin (XMSM)

2347379

200

32.79

EUR

15:45:35

Euronext Dublin (XMSM)

2347377

258

32.77

EUR

15:45:41

Euronext Dublin (XMSM)

2347679

200

32.77

EUR

15:46:34

Euronext Dublin (XMSM)

2349600

200

32.77

EUR

15:46:34

Euronext Dublin (XMSM)

2349598

50

32.77

EUR

15:46:38

Euronext Dublin (XMSM)

2349714

200

32.77

EUR

15:46:38

Euronext Dublin (XMSM)

2349712

265

32.77

EUR

15:46:51

Euronext Dublin (XMSM)

2350013

172

32.77

EUR

15:46:52

Euronext Dublin (XMSM)

2350085

50

32.77

EUR

15:46:52

Euronext Dublin (XMSM)

2350083

50

32.79

EUR

15:47:22

Euronext Dublin (XMSM)

2351016

269

32.78

EUR

15:47:27

Euronext Dublin (XMSM)

2351185

6

32.79

EUR

15:47:27

Euronext Dublin (XMSM)

2351167

45

32.79

EUR

15:47:27

Euronext Dublin (XMSM)

2351165

172

32.79

EUR

15:47:27

Euronext Dublin (XMSM)

2351163

200

32.79

EUR

15:47:27

Euronext Dublin (XMSM)

2351161

50

32.78

EUR

15:47:44

Euronext Dublin (XMSM)

2351750

252

32.78

EUR

15:48:04

Euronext Dublin (XMSM)

2352437

243

32.80

EUR

15:48:22

Euronext Dublin (XMSM)

2352807

258

32.80

EUR

15:48:22

Euronext Dublin (XMSM)

2352805

200

32.81

EUR

15:48:42

Euronext Dublin (XMSM)

2353501

50

32.81

EUR

15:48:43

Euronext Dublin (XMSM)

2353582

1

32.81

EUR

15:48:58

Euronext Dublin (XMSM)

2353814

200

32.81

EUR

15:49:04

Euronext Dublin (XMSM)

2354036

16

32.80

EUR

15:49:18

Euronext Dublin (XMSM)

2354493

50

32.80

EUR

15:49:18

Euronext Dublin (XMSM)

2354491

200

32.80

EUR

15:49:18

Euronext Dublin (XMSM)

2354489

345

32.80

EUR

15:49:18

Euronext Dublin (XMSM)

2354468

141

32.80

EUR

15:50:04

Euronext Dublin (XMSM)

2355922

133

32.80

EUR

15:50:04

Euronext Dublin (XMSM)

2355920

200

32.83

EUR

15:50:36

Euronext Dublin (XMSM)

2356993

64

32.83

EUR

15:50:36

Euronext Dublin (XMSM)

2356991

264

32.83

EUR

15:50:36

Euronext Dublin (XMSM)

2356985

96

32.83

EUR

15:50:36

Euronext Dublin (XMSM)

2356989

177

32.83

EUR

15:50:36

Euronext Dublin (XMSM)

2356987

50

32.82

EUR

15:50:40

Euronext Dublin (XMSM)

2357192

199

32.82

EUR

15:50:40

Euronext Dublin (XMSM)

2357190

242

32.82

EUR

15:50:40

Euronext Dublin (XMSM)

2357181

50

32.88

EUR

15:51:49

Euronext Dublin (XMSM)

2359157

59

32.87

EUR

15:51:52

Euronext Dublin (XMSM)

2359222

103

32.87

EUR

15:51:52

Euronext Dublin (XMSM)

2359216

147

32.87

EUR

15:51:52

Euronext Dublin (XMSM)

2359214

50

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359508

186

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359506

26

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359510

99

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359490

155

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359488

52

32.86

EUR

15:52:01

Euronext Dublin (XMSM)

2359486

1

32.84

EUR

15:52:38

Euronext Dublin (XMSM)

2360846

50

32.87

EUR

15:53:18

Euronext Dublin (XMSM)

2362030

257

32.88

EUR

15:53:29

Euronext Dublin (XMSM)

2362432

261

32.88

EUR

15:53:29

Euronext Dublin (XMSM)

2362430

266

32.87

EUR

15:53:31

Euronext Dublin (XMSM)

2362485

71

32.87

EUR

15:53:31

Euronext Dublin (XMSM)

2362481

200

32.87

EUR

15:53:47

Euronext Dublin (XMSM)

2362826

44

32.87

EUR

15:53:47

Euronext Dublin (XMSM)

2362828

263

32.87

EUR

15:53:47

Euronext Dublin (XMSM)

2362824

22

32.87

EUR

15:54:31

Euronext Dublin (XMSM)

2363819

200

32.87

EUR

15:54:31

Euronext Dublin (XMSM)

2363817

45

32.86

EUR

15:55:09

Euronext Dublin (XMSM)

2365240

71

32.85

EUR

15:55:24

Euronext Dublin (XMSM)

2365557

162

32.85

EUR

15:55:24

Euronext Dublin (XMSM)

2365555

55

32.88

EUR

15:56:26

Euronext Dublin (XMSM)

2367300

198

32.88

EUR

15:56:26

Euronext Dublin (XMSM)

2367298

51

32.86

EUR

15:56:37

Euronext Dublin (XMSM)

2367562

200

32.86

EUR

15:56:37

Euronext Dublin (XMSM)

2367555

199

32.86

EUR

15:56:37

Euronext Dublin (XMSM)

2367538

154

32.86

EUR

15:56:37

Euronext Dublin (XMSM)

2367535

204

32.85

EUR

15:56:40

Euronext Dublin (XMSM)

2367615

1

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367634

269

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367632

81

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367630

269

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367628

450

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367626

269

32.85

EUR

15:56:41

Euronext Dublin (XMSM)

2367624

58

32.82

EUR

15:58:10

Euronext Dublin (XMSM)

2369901

191

32.82

EUR

15:58:10

Euronext Dublin (XMSM)

2369899

118

32.81

EUR

15:58:13

Euronext Dublin (XMSM)

2369996

118

32.81

EUR

15:58:13

Euronext Dublin (XMSM)

2369998

225

32.79

EUR

15:58:17

Euronext Dublin (XMSM)

2370108

46

32.79

EUR

15:58:20

Euronext Dublin (XMSM)

2370148

251

32.79

EUR

15:58:28

Euronext Dublin (XMSM)

2370393

158

32.79

EUR

15:58:41

Euronext Dublin (XMSM)

2370933

97

32.79

EUR

15:58:42

Euronext Dublin (XMSM)

2370987

122

32.79

EUR

15:58:42

Euronext Dublin (XMSM)

2370985

128

32.79

EUR

15:58:43

Euronext Dublin (XMSM)

2371064

200

32.78

EUR

15:59:02

Euronext Dublin (XMSM)

2371767

200

32.78

EUR

15:59:12

Euronext Dublin (XMSM)

2372059

180

32.78

EUR

15:59:29

Euronext Dublin (XMSM)

2372457

200

32.78

EUR

15:59:34

Euronext Dublin (XMSM)

2372680

149

32.78

EUR

15:59:34

Euronext Dublin (XMSM)

2372678

116

32.78

EUR

15:59:34

Euronext Dublin (XMSM)

2372676

261

32.77

EUR

15:59:59

Euronext Dublin (XMSM)

2374045

241

32.78

EUR

15:59:59

Euronext Dublin (XMSM)

2374020

176

32.77

EUR

16:00:02

Euronext Dublin (XMSM)

2374570

200

32.77

EUR

16:00:06

Euronext Dublin (XMSM)

2374692

200

32.76

EUR

16:00:07

Euronext Dublin (XMSM)

2374811

44

32.76

EUR

16:00:07

Euronext Dublin (XMSM)

2374813

195

32.76

EUR

16:00:07

Euronext Dublin (XMSM)

2374808

154

32.76

EUR

16:00:07

Euronext Dublin (XMSM)

2374806

245

32.77

EUR

16:00:45

Euronext Dublin (XMSM)

2376881

1,135

32.77

EUR

16:00:45

Euronext Dublin (XMSM)

2376876

1,431

32.77

EUR

16:00:45

Euronext Dublin (XMSM)

2376861

263

32.77

EUR

16:00:45

Euronext Dublin (XMSM)

2376859

230

32.76

EUR

16:00:46

Euronext Dublin (XMSM)

2376935

257

32.76

EUR

16:00:46

Euronext Dublin (XMSM)

2376933

253

32.77

EUR

16:00:56

Euronext Dublin (XMSM)

2377269

256

32.77

EUR

16:00:57

Euronext Dublin (XMSM)

2377283

268

32.77

EUR

16:00:58

Euronext Dublin (XMSM)

2377332

260

32.77

EUR

16:00:58

Euronext Dublin (XMSM)

2377324

270

32.77

EUR

16:00:59

Euronext Dublin (XMSM)

2377345

256

32.79

EUR

16:01:03

Euronext Dublin (XMSM)

2377576

231

32.79

EUR

16:01:03

Euronext Dublin (XMSM)

2377574

256

32.78

EUR

16:01:06

Euronext Dublin (XMSM)

2377625

1,269

32.78

EUR

16:01:06

Euronext Dublin (XMSM)

2377623

244

32.77

EUR

16:01:09

Euronext Dublin (XMSM)

2377697

352

32.77

EUR

16:01:09

Euronext Dublin (XMSM)

2377695

219

32.78

EUR

16:01:10

Euronext Dublin (XMSM)

2377701

42

32.78

EUR

16:01:10

Euronext Dublin (XMSM)

2377699

261

32.77

EUR

16:01:13

Euronext Dublin (XMSM)

2377802

244

32.78

EUR

16:01:13

Euronext Dublin (XMSM)

2377798

230

32.78

EUR

16:01:13

Euronext Dublin (XMSM)

2377800

268

32.78

EUR

16:01:14

Euronext Dublin (XMSM)

2377984

297

32.77

EUR

16:01:15

Euronext Dublin (XMSM)

2378014

250

32.77

EUR

16:01:16

Euronext Dublin (XMSM)

2378025

278

32.77

EUR

16:01:16

Euronext Dublin (XMSM)

2378023

428

32.76

EUR

16:01:17

Euronext Dublin (XMSM)

2378073

4

32.76

EUR

16:01:26

Euronext Dublin (XMSM)

2378324

370

32.76

EUR

16:01:26

Euronext Dublin (XMSM)

2378322

200

32.76

EUR

16:01:41

Euronext Dublin (XMSM)

2378668

236

32.76

EUR

16:01:44

Euronext Dublin (XMSM)

2378733

403

32.79

EUR

16:02:11

Euronext Dublin (XMSM)

2379401

128

32.79

EUR

16:02:11

Euronext Dublin (XMSM)

2379405

453

32.79

EUR

16:02:11

Euronext Dublin (XMSM)

2379403

136

32.79

EUR

16:02:12

Euronext Dublin (XMSM)

2379422

166

32.79

EUR

16:02:14

Euronext Dublin (XMSM)

2379471

98

32.79

EUR

16:02:14

Euronext Dublin (XMSM)

2379466

170

32.79

EUR

16:02:14

Euronext Dublin (XMSM)

2379463

122

32.79

EUR

16:02:14

Euronext Dublin (XMSM)

2379455

239

32.78

EUR

16:02:17

Euronext Dublin (XMSM)

2379604

200

32.77

EUR

16:02:31

Euronext Dublin (XMSM)

2380029

273

32.77

EUR

16:03:16

Euronext Dublin (XMSM)

2381535

200

32.80

EUR

16:04:08

Euronext Dublin (XMSM)

2383157

226

32.80

EUR

16:04:08

Euronext Dublin (XMSM)

2383154

90

32.80

EUR

16:04:20

Euronext Dublin (XMSM)

2383407

16

32.80

EUR

16:04:20

Euronext Dublin (XMSM)

2383405

253

32.80

EUR

16:04:20

Euronext Dublin (XMSM)

2383403

298

32.79

EUR

16:04:25

Euronext Dublin (XMSM)

2383608

119

32.81

EUR

16:04:59

Euronext Dublin (XMSM)

2384472

134

32.81

EUR

16:04:59

Euronext Dublin (XMSM)

2384470

307

32.81

EUR

16:04:59

Euronext Dublin (XMSM)

2384468

215

32.80

EUR

16:05:01

Euronext Dublin (XMSM)

2384577

242

32.80

EUR

16:05:01

Euronext Dublin (XMSM)

2384575

50

32.80

EUR

16:05:01

Euronext Dublin (XMSM)

2384573

199

32.80

EUR

16:05:07

Euronext Dublin (XMSM)

2384790

178

32.80

EUR

16:05:07

Euronext Dublin (XMSM)

2384788

50

32.80

EUR

16:05:07

Euronext Dublin (XMSM)

2384792

271

32.80

EUR

16:05:07

Euronext Dublin (XMSM)

2384785

252

32.83

EUR

16:06:09

Euronext Dublin (XMSM)

2386636

137

32.83

EUR

16:06:15

Euronext Dublin (XMSM)

2386825

200

32.83

EUR

16:06:15

Euronext Dublin (XMSM)

2386823

199

32.83

EUR

16:06:15

Euronext Dublin (XMSM)

2386821

200

32.83

EUR

16:06:16

Euronext Dublin (XMSM)

2386841

266

32.83

EUR

16:06:40

Euronext Dublin (XMSM)

2387402

1

32.85

EUR

16:06:48

Euronext Dublin (XMSM)

2387781

1

32.85

EUR

16:06:48

Euronext Dublin (XMSM)

2387783

200

32.85

EUR

16:06:49

Euronext Dublin (XMSM)

2387798

200

32.85

EUR

16:06:49

Euronext Dublin (XMSM)

2387794

828

32.85

EUR

16:06:49

Euronext Dublin (XMSM)

2387796

274

32.84

EUR

16:06:52

Euronext Dublin (XMSM)

2387883

1,376

32.84

EUR

16:06:55

Euronext Dublin (XMSM)

2387989

327

32.84

EUR

16:06:55

Euronext Dublin (XMSM)

2387987

908

32.84

EUR

16:06:55

Euronext Dublin (XMSM)

2387980

1,116

32.84

EUR

16:06:55

Euronext Dublin (XMSM)

2387978

39

32.82

EUR

16:07:50

Euronext Dublin (XMSM)

2389639

200

32.82

EUR

16:07:50

Euronext Dublin (XMSM)

2389637

60

32.81

EUR

16:07:50

Euronext Dublin (XMSM)

2389635

181

32.81

EUR

16:07:54

Euronext Dublin (XMSM)

2389759

248

32.80

EUR

16:08:00

Euronext Dublin (XMSM)

2389895

254

32.81

EUR

16:08:00

Euronext Dublin (XMSM)

2389897

50

32.83

EUR

16:09:14

Euronext Dublin (XMSM)

2392379

79

32.83

EUR

16:09:14

Euronext Dublin (XMSM)

2392358

200

32.83

EUR

16:09:14

Euronext Dublin (XMSM)

2392356

238

32.83

EUR

16:09:14

Euronext Dublin (XMSM)

2392347

166

32.83

EUR

16:09:16

Euronext Dublin (XMSM)

2392464

200

32.83

EUR

16:09:16

Euronext Dublin (XMSM)

2392462

148

32.83

EUR

16:09:32

Euronext Dublin (XMSM)

2393006

200

32.83

EUR

16:09:33

Euronext Dublin (XMSM)

2393039

129

32.83

EUR

16:09:33

Euronext Dublin (XMSM)

2393030

200

32.84

EUR

16:11:20

Euronext Dublin (XMSM)

2396265

48

32.84

EUR

16:11:20

Euronext Dublin (XMSM)

2396256

200

32.84

EUR

16:11:20

Euronext Dublin (XMSM)

2396254

53

32.84

EUR

16:11:20

Euronext Dublin (XMSM)

2396247

186

32.84

EUR

16:11:20

Euronext Dublin (XMSM)

2396245

266

32.84

EUR

16:12:14

Euronext Dublin (XMSM)

2397794

259

32.84

EUR

16:12:41

Euronext Dublin (XMSM)

2398463

74

32.82

EUR

16:13:05

Euronext Dublin (XMSM)

2399353

23

32.82

EUR

16:13:05

Euronext Dublin (XMSM)

2399351

136

32.82

EUR

16:13:05

Euronext Dublin (XMSM)

2399349

50

32.83

EUR

16:13:42

Euronext Dublin (XMSM)

2400481

215

32.83

EUR

16:13:42

Euronext Dublin (XMSM)

2400479

54

32.83

EUR

16:13:42

Euronext Dublin (XMSM)

2400483

225

32.83

EUR

16:13:42

Euronext Dublin (XMSM)

2400477

609

32.82

EUR

16:13:47

Euronext Dublin (XMSM)

2400580

200

32.81

EUR

16:14:00

Euronext Dublin (XMSM)

2401062

350

32.80

EUR

16:14:30

Euronext Dublin (XMSM)

2402062

110

32.80

EUR

16:14:30

Euronext Dublin (XMSM)

2402056

357

32.80

EUR

16:14:39

Euronext Dublin (XMSM)

2402292

146

32.80

EUR

16:14:53

Euronext Dublin (XMSM)

2402809

264

32.80

EUR

16:15:06

Euronext Dublin (XMSM)

2403333

258

32.78

EUR

16:16:07

Euronext Dublin (XMSM)

2405269

144

32.75

EUR

16:17:01

Euronext Dublin (XMSM)

2407125

181

32.75

EUR

16:17:36

Euronext Dublin (XMSM)

2408321

 

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
 
 
POSBKBBKCBDDFKD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings