Transaction in Own Shares

RNS Number : 8272G
CRH PLC
18 November 2022
 

18th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 17th November 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: 

211,335


 

Highest price paid per share:


€38.1300


 

Lowest price paid per share:


€36.7550


 

Volume weighted average price paid:

€37.0713


 






 

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 26,437,642 of its ordinary shares in treasury which represents 3.415% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 747,702,696 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 17th November 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:

17/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.0713

211,335








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

264

37.99

EUR

08:04:43

Euronext Dublin (XMSM)

1599134

266

38.12

EUR

08:06:36

Euronext Dublin (XMSM)

1602447

145

38.13

EUR

08:07:08

Euronext Dublin (XMSM)

1603269

138

38.13

EUR

08:07:08

Euronext Dublin (XMSM)

1603267

219

38.10

EUR

08:07:33

Euronext Dublin (XMSM)

1603911

39

38.10

EUR

08:07:33

Euronext Dublin (XMSM)

1603909

255

38.05

EUR

08:08:18

Euronext Dublin (XMSM)

1604965

245

38.03

EUR

08:09:50

Euronext Dublin (XMSM)

1609470

1

38.09

EUR

08:12:04

Euronext Dublin (XMSM)

1612577

251

38.09

EUR

08:12:05

Euronext Dublin (XMSM)

1612608

45

37.97

EUR

08:13:52

Euronext Dublin (XMSM)

1614978

248

37.97

EUR

08:13:52

Euronext Dublin (XMSM)

1614976

291

37.92

EUR

08:14:39

Euronext Dublin (XMSM)

1616089

258

38.09

EUR

08:18:23

Euronext Dublin (XMSM)

1621018

5

38.10

EUR

08:19:06

Euronext Dublin (XMSM)

1622512

100

38.10

EUR

08:19:06

Euronext Dublin (XMSM)

1622510

175

38.10

EUR

08:19:06

Euronext Dublin (XMSM)

1622508

131

38.03

EUR

08:20:47

Euronext Dublin (XMSM)

1624926

160

38.03

EUR

08:20:47

Euronext Dublin (XMSM)

1624928

267

37.98

EUR

08:22:31

Euronext Dublin (XMSM)

1627042

78

37.97

EUR

08:24:39

Euronext Dublin (XMSM)

1629836

175

37.97

EUR

08:24:39

Euronext Dublin (XMSM)

1629834

299

37.96

EUR

08:28:00

Euronext Dublin (XMSM)

1634223

246

37.91

EUR

08:29:06

Euronext Dublin (XMSM)

1635738

298

37.87

EUR

08:30:03

Euronext Dublin (XMSM)

1637368

104

37.81

EUR

08:31:54

Euronext Dublin (XMSM)

1641057

180

37.81

EUR

08:31:54

Euronext Dublin (XMSM)

1641055

175

37.76

EUR

08:34:54

Euronext Dublin (XMSM)

1645000

14

37.76

EUR

08:34:54

Euronext Dublin (XMSM)

1644998

103

37.76

EUR

08:34:54

Euronext Dublin (XMSM)

1645002

283

37.80

EUR

08:36:03

Euronext Dublin (XMSM)

1646727

254

37.79

EUR

08:37:28

Euronext Dublin (XMSM)

1648666

269

37.76

EUR

08:40:06

Euronext Dublin (XMSM)

1651867

300

37.74

EUR

08:41:58

Euronext Dublin (XMSM)

1654096

275

37.65

EUR

08:43:36

Euronext Dublin (XMSM)

1656027

275

37.66

EUR

08:46:49

Euronext Dublin (XMSM)

1660044

196

37.63

EUR

08:47:22

Euronext Dublin (XMSM)

1660695

97

37.63

EUR

08:47:22

Euronext Dublin (XMSM)

1660693

47

37.61

EUR

08:47:43

Euronext Dublin (XMSM)

1661064

49

37.61

EUR

08:47:48

Euronext Dublin (XMSM)

1661147

120

37.59

EUR

08:48:12

Euronext Dublin (XMSM)

1661552

175

37.59

EUR

08:48:12

Euronext Dublin (XMSM)

1661540

128

37.55

EUR

08:51:13

Euronext Dublin (XMSM)

1665956

175

37.55

EUR

08:51:13

Euronext Dublin (XMSM)

1665954

20

37.54

EUR

08:54:35

Euronext Dublin (XMSM)

1670410

50

37.54

EUR

08:54:35

Euronext Dublin (XMSM)

1670408

175

37.54

EUR

08:54:35

Euronext Dublin (XMSM)

1670406

41

37.52

EUR

08:56:29

Euronext Dublin (XMSM)

1673241

66

37.52

EUR

08:56:29

Euronext Dublin (XMSM)

1673239

156

37.52

EUR

08:56:29

Euronext Dublin (XMSM)

1673237

15

37.52

EUR

08:56:40

Euronext Dublin (XMSM)

1673423

248

37.51

EUR

08:59:00

Euronext Dublin (XMSM)

1676597

260

37.49

EUR

09:01:19

Euronext Dublin (XMSM)

1679323

195

37.43

EUR

09:03:12

Euronext Dublin (XMSM)

1682250

60

37.43

EUR

09:03:12

Euronext Dublin (XMSM)

1682248

85

37.41

EUR

09:04:29

Euronext Dublin (XMSM)

1684414

200

37.41

EUR

09:04:29

Euronext Dublin (XMSM)

1684412

260

37.38

EUR

09:06:43

Euronext Dublin (XMSM)

1687271

75

37.37

EUR

09:07:16

Euronext Dublin (XMSM)

1688020

175

37.37

EUR

09:07:16

Euronext Dublin (XMSM)

1688018

276

37.39

EUR

09:10:00

Euronext Dublin (XMSM)

1690865

274

37.36

EUR

09:12:15

Euronext Dublin (XMSM)

1693130

114

37.36

EUR

09:14:31

Euronext Dublin (XMSM)

1695752

175

37.36

EUR

09:14:31

Euronext Dublin (XMSM)

1695750

106

37.38

EUR

09:17:16

Euronext Dublin (XMSM)

1698428

175

37.38

EUR

09:17:16

Euronext Dublin (XMSM)

1698426

292

37.37

EUR

09:21:08

Euronext Dublin (XMSM)

1703235

283

37.34

EUR

09:23:18

Euronext Dublin (XMSM)

1705724

95

37.38

EUR

09:28:00

Euronext Dublin (XMSM)

1711036

201

37.38

EUR

09:28:01

Euronext Dublin (XMSM)

1711040

296

37.33

EUR

09:31:10

Euronext Dublin (XMSM)

1714747

278

37.29

EUR

09:31:26

Euronext Dublin (XMSM)

1715064

263

37.26

EUR

09:35:13

Euronext Dublin (XMSM)

1718834

263

37.23

EUR

09:37:49

Euronext Dublin (XMSM)

1723445

175

37.28

EUR

09:42:03

Euronext Dublin (XMSM)

1727715

18

37.28

EUR

09:42:16

Euronext Dublin (XMSM)

1727931

83

37.28

EUR

09:42:16

Euronext Dublin (XMSM)

1727929

175

37.25

EUR

09:44:09

Euronext Dublin (XMSM)

1729911

270

37.28

EUR

09:46:02

Euronext Dublin (XMSM)

1731870

269

37.30

EUR

09:49:46

Euronext Dublin (XMSM)

1735827

251

37.26

EUR

09:53:45

Euronext Dublin (XMSM)

1742052

108

37.26

EUR

09:56:55

Euronext Dublin (XMSM)

1746259

195

37.26

EUR

09:56:55

Euronext Dublin (XMSM)

1746257

286

37.33

EUR

10:02:21

Euronext Dublin (XMSM)

1751484

191

37.31

EUR

10:04:00

Euronext Dublin (XMSM)

1752465

54

37.31

EUR

10:04:00

Euronext Dublin (XMSM)

1752462

266

37.33

EUR

10:06:38

Euronext Dublin (XMSM)

1754752

26

37.30

EUR

10:08:34

Euronext Dublin (XMSM)

1756247

75

37.29

EUR

10:09:17

Euronext Dublin (XMSM)

1756951

200

37.29

EUR

10:09:17

Euronext Dublin (XMSM)

1756949

283

37.24

EUR

10:10:20

Euronext Dublin (XMSM)

1757745

294

37.22

EUR

10:10:28

Euronext Dublin (XMSM)

1757892

175

37.15

EUR

10:12:31

Euronext Dublin (XMSM)

1759188

80

37.15

EUR

10:12:39

Euronext Dublin (XMSM)

1759235

182

37.14

EUR

10:15:44

Euronext Dublin (XMSM)

1761120

135

37.19

EUR

10:19:04

Euronext Dublin (XMSM)

1763419

128

37.19

EUR

10:19:04

Euronext Dublin (XMSM)

1763421

276

37.20

EUR

10:20:54

Euronext Dublin (XMSM)

1764651

184

37.25

EUR

10:28:23

Euronext Dublin (XMSM)

1769345

74

37.25

EUR

10:28:23

Euronext Dublin (XMSM)

1769343

269

37.22

EUR

10:30:43

Euronext Dublin (XMSM)

1770915

270

37.21

EUR

10:36:08

Euronext Dublin (XMSM)

1774741

176

37.21

EUR

10:36:46

Euronext Dublin (XMSM)

1775213

100

37.21

EUR

10:36:46

Euronext Dublin (XMSM)

1775211

20

37.21

EUR

10:36:46

Euronext Dublin (XMSM)

1775209

175

37.18

EUR

10:39:32

Euronext Dublin (XMSM)

1776804

104

37.18

EUR

10:40:04

Euronext Dublin (XMSM)

1777068

39

37.23

EUR

10:43:36

Euronext Dublin (XMSM)

1778792

283

37.24

EUR

10:43:39

Euronext Dublin (XMSM)

1778825

175

37.23

EUR

10:43:57

Euronext Dublin (XMSM)

1779017

79

37.24

EUR

10:43:57

Euronext Dublin (XMSM)

1779015

175

37.24

EUR

10:43:57

Euronext Dublin (XMSM)

1779013

270

37.22

EUR

10:44:14

Euronext Dublin (XMSM)

1779262

251

37.23

EUR

10:44:14

Euronext Dublin (XMSM)

1779258

285

37.23

EUR

10:44:14

Euronext Dublin (XMSM)

1779260

75

37.22

EUR

10:45:21

Euronext Dublin (XMSM)

1779872

212

37.22

EUR

10:45:21

Euronext Dublin (XMSM)

1779874

55

37.21

EUR

10:45:54

Euronext Dublin (XMSM)

1780170

228

37.21

EUR

10:45:54

Euronext Dublin (XMSM)

1780168

77

37.19

EUR

10:46:08

Euronext Dublin (XMSM)

1780367

220

37.19

EUR

10:46:20

Euronext Dublin (XMSM)

1780491

74

37.17

EUR

10:50:26

Euronext Dublin (XMSM)

1783381

208

37.17

EUR

10:50:26

Euronext Dublin (XMSM)

1783379

258

37.15

EUR

10:51:08

Euronext Dublin (XMSM)

1783993

288

37.13

EUR

10:52:41

Euronext Dublin (XMSM)

1785497

272

37.11

EUR

10:52:48

Euronext Dublin (XMSM)

1785769

304

37.13

EUR

10:53:46

Euronext Dublin (XMSM)

1787038

142

37.12

EUR

10:54:38

Euronext Dublin (XMSM)

1787528

50

37.12

EUR

10:54:38

Euronext Dublin (XMSM)

1787526

61

37.12

EUR

10:55:15

Euronext Dublin (XMSM)

1788017

215

37.12

EUR

10:55:15

Euronext Dublin (XMSM)

1788015

253

37.11

EUR

10:55:28

Euronext Dublin (XMSM)

1788243

314

37.09

EUR

10:55:49

Euronext Dublin (XMSM)

1788429

289

37.10

EUR

10:55:49

Euronext Dublin (XMSM)

1788427

196

37.08

EUR

10:55:53

Euronext Dublin (XMSM)

1788459

175

37.09

EUR

10:56:20

Euronext Dublin (XMSM)

1788849

276

37.10

EUR

10:57:13

Euronext Dublin (XMSM)

1789472

58

37.11

EUR

10:57:48

Euronext Dublin (XMSM)

1789782

145

37.11

EUR

10:57:48

Euronext Dublin (XMSM)

1789780

78

37.10

EUR

10:57:48

Euronext Dublin (XMSM)

1789778

292

37.11

EUR

10:57:48

Euronext Dublin (XMSM)

1789774

119

37.11

EUR

11:00:00

Euronext Dublin (XMSM)

1791176

145

37.11

EUR

11:00:00

Euronext Dublin (XMSM)

1791174

14

37.11

EUR

11:00:00

Euronext Dublin (XMSM)

1791172

251

37.14

EUR

11:01:30

Euronext Dublin (XMSM)

1792376

95

37.14

EUR

11:01:30

Euronext Dublin (XMSM)

1792374

175

37.13

EUR

11:01:30

Euronext Dublin (XMSM)

1792372

280

37.14

EUR

11:01:30

Euronext Dublin (XMSM)

1792370

257

37.14

EUR

11:01:30

Euronext Dublin (XMSM)

1792368

105

37.15

EUR

11:04:00

Euronext Dublin (XMSM)

1793829

170

37.15

EUR

11:04:00

Euronext Dublin (XMSM)

1793827

1

37.15

EUR

11:07:53

Euronext Dublin (XMSM)

1795946

175

37.14

EUR

11:07:58

Euronext Dublin (XMSM)

1796000

50

37.14

EUR

11:07:58

Euronext Dublin (XMSM)

1796002

251

37.13

EUR

11:08:27

Euronext Dublin (XMSM)

1796244

277

37.12

EUR

11:08:37

Euronext Dublin (XMSM)

1796350

38

37.11

EUR

11:11:40

Euronext Dublin (XMSM)

1798223

211

37.11

EUR

11:11:40

Euronext Dublin (XMSM)

1798221

175

37.13

EUR

11:13:19

Euronext Dublin (XMSM)

1799068

52

37.12

EUR

11:13:42

Euronext Dublin (XMSM)

1799323

230

37.12

EUR

11:13:55

Euronext Dublin (XMSM)

1799436

175

37.09

EUR

11:15:44

Euronext Dublin (XMSM)

1800505

112

37.12

EUR

11:18:00

Euronext Dublin (XMSM)

1802006

145

37.12

EUR

11:18:00

Euronext Dublin (XMSM)

1802004

17

37.12

EUR

11:18:00

Euronext Dublin (XMSM)

1801997

281

37.12

EUR

11:18:00

Euronext Dublin (XMSM)

1802001

238

37.12

EUR

11:18:00

Euronext Dublin (XMSM)

1801999

50

37.14

EUR

11:19:45

Euronext Dublin (XMSM)

1802843

169

37.14

EUR

11:19:45

Euronext Dublin (XMSM)

1802841

50

37.14

EUR

11:21:52

Euronext Dublin (XMSM)

1803844

175

37.14

EUR

11:21:52

Euronext Dublin (XMSM)

1803842

288

37.12

EUR

11:23:05

Euronext Dublin (XMSM)

1804534

267

37.08

EUR

11:24:48

Euronext Dublin (XMSM)

1805587

286

37.10

EUR

11:26:42

Euronext Dublin (XMSM)

1806525

302

37.08

EUR

11:28:37

Euronext Dublin (XMSM)

1807716

17

37.07

EUR

11:28:49

Euronext Dublin (XMSM)

1807855

266

37.08

EUR

11:30:18

Euronext Dublin (XMSM)

1808775

312

37.07

EUR

11:30:36

Euronext Dublin (XMSM)

1808931

175

37.13

EUR

11:32:05

Euronext Dublin (XMSM)

1809954

295

37.13

EUR

11:33:23

Euronext Dublin (XMSM)

1810528

184

37.13

EUR

11:33:55

Euronext Dublin (XMSM)

1810922

175

37.13

EUR

11:33:55

Euronext Dublin (XMSM)

1810920

11

37.14

EUR

11:34:53

Euronext Dublin (XMSM)

1811607

72

37.14

EUR

11:34:53

Euronext Dublin (XMSM)

1811601

145

37.14

EUR

11:34:53

Euronext Dublin (XMSM)

1811603

50

37.14

EUR

11:34:53

Euronext Dublin (XMSM)

1811605

110

37.16

EUR

11:37:17

Euronext Dublin (XMSM)

1812955

175

37.16

EUR

11:37:17

Euronext Dublin (XMSM)

1812953

256

37.16

EUR

11:37:17

Euronext Dublin (XMSM)

1812951

265

37.16

EUR

11:37:17

Euronext Dublin (XMSM)

1812949

304

37.14

EUR

11:37:23

Euronext Dublin (XMSM)

1813057

141

37.12

EUR

11:38:10

Euronext Dublin (XMSM)

1813678

145

37.12

EUR

11:38:10

Euronext Dublin (XMSM)

1813676

47

37.06

EUR

11:38:27

Euronext Dublin (XMSM)

1814250

205

37.06

EUR

11:38:27

Euronext Dublin (XMSM)

1814252

230

37.04

EUR

11:38:46

Euronext Dublin (XMSM)

1814770

23

37.04

EUR

11:38:46

Euronext Dublin (XMSM)

1814768

247

37.04

EUR

11:40:06

Euronext Dublin (XMSM)

1815886

254

37.05

EUR

11:42:03

Euronext Dublin (XMSM)

1816878

292

37.05

EUR

11:42:41

Euronext Dublin (XMSM)

1817313

239

37.05

EUR

11:43:12

Euronext Dublin (XMSM)

1817536

13

37.05

EUR

11:43:12

Euronext Dublin (XMSM)

1817532

293

37.04

EUR

11:43:59

Euronext Dublin (XMSM)

1817935

297

37.10

EUR

11:45:39

Euronext Dublin (XMSM)

1819291

80

37.10

EUR

11:45:39

Euronext Dublin (XMSM)

1819285

339

37.10

EUR

11:45:39

Euronext Dublin (XMSM)

1819282

167

37.11

EUR

11:45:40

Euronext Dublin (XMSM)

1819327

50

37.13

EUR

11:45:50

Euronext Dublin (XMSM)

1819544

145

37.13

EUR

11:45:50

Euronext Dublin (XMSM)

1819542

175

37.13

EUR

11:45:50

Euronext Dublin (XMSM)

1819540

108

37.14

EUR

11:45:59

Euronext Dublin (XMSM)

1819728

422

37.14

EUR

11:45:59

Euronext Dublin (XMSM)

1819726

179

37.14

EUR

11:45:59

Euronext Dublin (XMSM)

1819730

372

37.14

EUR

11:45:59

Euronext Dublin (XMSM)

1819732

432

37.14

EUR

11:46:30

Euronext Dublin (XMSM)

1820220

83

37.17

EUR

11:47:44

Euronext Dublin (XMSM)

1821090

212

37.17

EUR

11:47:44

Euronext Dublin (XMSM)

1821088

105

37.16

EUR

11:47:45

Euronext Dublin (XMSM)

1821136

175

37.16

EUR

11:47:45

Euronext Dublin (XMSM)

1821134

297

37.15

EUR

11:48:16

Euronext Dublin (XMSM)

1821396

301

37.15

EUR

11:48:16

Euronext Dublin (XMSM)

1821388

270

37.13

EUR

11:49:58

Euronext Dublin (XMSM)

1822577

170

37.16

EUR

11:50:57

Euronext Dublin (XMSM)

1823849

5

37.16

EUR

11:50:57

Euronext Dublin (XMSM)

1823842

86

37.16

EUR

11:50:57

Euronext Dublin (XMSM)

1823840

186

37.16

EUR

11:50:57

Euronext Dublin (XMSM)

1823838

157

37.16

EUR

11:52:13

Euronext Dublin (XMSM)

1824692

73

37.18

EUR

11:53:15

Euronext Dublin (XMSM)

1825301

178

37.18

EUR

11:53:16

Euronext Dublin (XMSM)

1825314

37

37.18

EUR

11:53:16

Euronext Dublin (XMSM)

1825312

68

37.17

EUR

11:53:17

Euronext Dublin (XMSM)

1825319

177

37.17

EUR

11:53:17

Euronext Dublin (XMSM)

1825317

170

37.17

EUR

11:55:39

Euronext Dublin (XMSM)

1826857

20

37.16

EUR

11:56:09

Euronext Dublin (XMSM)

1827265

264

37.16

EUR

11:56:09

Euronext Dublin (XMSM)

1827267

33

37.14

EUR

11:56:13

Euronext Dublin (XMSM)

1827402

83

37.14

EUR

11:56:36

Euronext Dublin (XMSM)

1827656

172

37.14

EUR

11:56:37

Euronext Dublin (XMSM)

1827662

122

37.14

EUR

11:57:56

Euronext Dublin (XMSM)

1828733

157

37.14

EUR

11:57:56

Euronext Dublin (XMSM)

1828731

155

37.13

EUR

11:58:48

Euronext Dublin (XMSM)

1829170

141

37.13

EUR

11:58:48

Euronext Dublin (XMSM)

1829168

6

37.13

EUR

11:58:48

Euronext Dublin (XMSM)

1829158

175

37.13

EUR

11:58:58

Euronext Dublin (XMSM)

1829294

167

37.13

EUR

11:58:58

Euronext Dublin (XMSM)

1829296

270

37.12

EUR

11:59:12

Euronext Dublin (XMSM)

1829460

80

37.12

EUR

11:59:47

Euronext Dublin (XMSM)

1829746

198

37.12

EUR

11:59:47

Euronext Dublin (XMSM)

1829744

286

37.10

EUR

12:00:16

Euronext Dublin (XMSM)

1830199

142

37.10

EUR

12:00:26

Euronext Dublin (XMSM)

1830315

142

37.13

EUR

12:01:33

Euronext Dublin (XMSM)

1830797

240

37.15

EUR

12:02:31

Euronext Dublin (XMSM)

1831335

19

37.15

EUR

12:02:31

Euronext Dublin (XMSM)

1831337

145

37.15

EUR

12:02:33

Euronext Dublin (XMSM)

1831356

175

37.15

EUR

12:02:33

Euronext Dublin (XMSM)

1831354

145

37.15

EUR

12:02:33

Euronext Dublin (XMSM)

1831358

50

37.14

EUR

12:03:19

Euronext Dublin (XMSM)

1831792

136

37.16

EUR

12:04:00

Euronext Dublin (XMSM)

1832262

132

37.16

EUR

12:04:00

Euronext Dublin (XMSM)

1832260

120

37.15

EUR

12:04:28

Euronext Dublin (XMSM)

1832523

162

37.15

EUR

12:04:35

Euronext Dublin (XMSM)

1832570

418

37.14

EUR

12:04:37

Euronext Dublin (XMSM)

1832622

70

37.14

EUR

12:04:37

Euronext Dublin (XMSM)

1832620

357

37.13

EUR

12:05:00

Euronext Dublin (XMSM)

1832901

292

37.12

EUR

12:05:53

Euronext Dublin (XMSM)

1833536

268

37.11

EUR

12:06:24

Euronext Dublin (XMSM)

1833819

127

37.12

EUR

12:08:07

Euronext Dublin (XMSM)

1834566

175

37.12

EUR

12:08:07

Euronext Dublin (XMSM)

1834564

268

37.13

EUR

12:10:03

Euronext Dublin (XMSM)

1835798

122

37.12

EUR

12:10:27

Euronext Dublin (XMSM)

1836097

145

37.12

EUR

12:10:27

Euronext Dublin (XMSM)

1836095

303

37.10

EUR

12:12:19

Euronext Dublin (XMSM)

1836989

227

37.07

EUR

12:13:42

Euronext Dublin (XMSM)

1837598

27

37.07

EUR

12:13:56

Euronext Dublin (XMSM)

1837717

145

37.07

EUR

12:16:14

Euronext Dublin (XMSM)

1839270

50

37.07

EUR

12:16:14

Euronext Dublin (XMSM)

1839266

253

37.07

EUR

12:16:20

Euronext Dublin (XMSM)

1839326

26

37.07

EUR

12:16:20

Euronext Dublin (XMSM)

1839324

250

37.07

EUR

12:16:20

Euronext Dublin (XMSM)

1839322

276

37.07

EUR

12:17:57

Euronext Dublin (XMSM)

1840275

193

37.07

EUR

12:19:00

Euronext Dublin (XMSM)

1840906

44

37.07

EUR

12:19:00

Euronext Dublin (XMSM)

1840908

21

37.07

EUR

12:19:00

Euronext Dublin (XMSM)

1840904

100

37.04

EUR

12:23:11

Euronext Dublin (XMSM)

1843305

175

37.04

EUR

12:23:11

Euronext Dublin (XMSM)

1843303

288

37.02

EUR

12:23:37

Euronext Dublin (XMSM)

1843519

35

37.02

EUR

12:23:37

Euronext Dublin (XMSM)

1843511

229

37.02

EUR

12:23:37

Euronext Dublin (XMSM)

1843509

94

37.08

EUR

12:25:24

Euronext Dublin (XMSM)

1845814

175

37.08

EUR

12:25:24

Euronext Dublin (XMSM)

1845812

50

37.08

EUR

12:25:33

Euronext Dublin (XMSM)

1845925

63

37.08

EUR

12:25:33

Euronext Dublin (XMSM)

1845923

299

37.09

EUR

12:25:43

Euronext Dublin (XMSM)

1846108

109

37.09

EUR

12:26:02

Euronext Dublin (XMSM)

1846268

279

37.09

EUR

12:26:02

Euronext Dublin (XMSM)

1846265

301

37.07

EUR

12:26:08

Euronext Dublin (XMSM)

1846523

50

37.07

EUR

12:26:39

Euronext Dublin (XMSM)

1846914

175

37.07

EUR

12:26:39

Euronext Dublin (XMSM)

1846912

253

37.07

EUR

12:26:53

Euronext Dublin (XMSM)

1846983

247

37.05

EUR

12:27:53

Euronext Dublin (XMSM)

1847476

38

37.05

EUR

12:27:53

Euronext Dublin (XMSM)

1847474

145

37.04

EUR

12:28:53

Euronext Dublin (XMSM)

1847958

129

37.04

EUR

12:28:53

Euronext Dublin (XMSM)

1847956

17

37.04

EUR

12:28:53

Euronext Dublin (XMSM)

1847960

142

37.01

EUR

12:30:24

Euronext Dublin (XMSM)

1848931

50

37.01

EUR

12:30:24

Euronext Dublin (XMSM)

1848929

175

37.01

EUR

12:30:24

Euronext Dublin (XMSM)

1848927

50

37.01

EUR

12:30:29

Euronext Dublin (XMSM)

1849002

50

37.01

EUR

12:30:30

Euronext Dublin (XMSM)

1849009

148

37.01

EUR

12:30:30

Euronext Dublin (XMSM)

1849011

50

37.01

EUR

12:30:31

Euronext Dublin (XMSM)

1849013

50

37.01

EUR

12:30:32

Euronext Dublin (XMSM)

1849016

50

37.01

EUR

12:30:33

Euronext Dublin (XMSM)

1849041

142

37.01

EUR

12:31:08

Euronext Dublin (XMSM)

1849401

114

36.99

EUR

12:31:12

Euronext Dublin (XMSM)

1849514

175

36.99

EUR

12:31:12

Euronext Dublin (XMSM)

1849512

362

36.99

EUR

12:31:12

Euronext Dublin (XMSM)

1849507

148

36.99

EUR

12:31:32

Euronext Dublin (XMSM)

1849795

148

36.99

EUR

12:31:32

Euronext Dublin (XMSM)

1849797

294

36.99

EUR

12:31:32

Euronext Dublin (XMSM)

1849792

13

36.99

EUR

12:31:32

Euronext Dublin (XMSM)

1849786

256

36.99

EUR

12:31:49

Euronext Dublin (XMSM)

1849985

50

36.99

EUR

12:32:29

Euronext Dublin (XMSM)

1850564

175

36.99

EUR

12:32:29

Euronext Dublin (XMSM)

1850562

112

37.00

EUR

12:33:07

Euronext Dublin (XMSM)

1850969

275

36.99

EUR

12:33:07

Euronext Dublin (XMSM)

1850967

275

36.99

EUR

12:33:07

Euronext Dublin (XMSM)

1850953

246

37.00

EUR

12:33:07

Euronext Dublin (XMSM)

1850949

50

36.98

EUR

12:33:11

Euronext Dublin (XMSM)

1851090

324

36.97

EUR

12:33:33

Euronext Dublin (XMSM)

1851304

105

36.96

EUR

12:33:44

Euronext Dublin (XMSM)

1851422

175

36.96

EUR

12:33:44

Euronext Dublin (XMSM)

1851420

107

36.96

EUR

12:34:53

Euronext Dublin (XMSM)

1852294

50

36.96

EUR

12:34:53

Euronext Dublin (XMSM)

1852292

142

36.96

EUR

12:34:56

Euronext Dublin (XMSM)

1852320

50

36.96

EUR

12:34:56

Euronext Dublin (XMSM)

1852318

293

36.95

EUR

12:35:28

Euronext Dublin (XMSM)

1852771

142

36.94

EUR

12:35:59

Euronext Dublin (XMSM)

1853225

103

36.94

EUR

12:35:59

Euronext Dublin (XMSM)

1853221

50

36.94

EUR

12:36:53

Euronext Dublin (XMSM)

1853793

175

36.94

EUR

12:36:53

Euronext Dublin (XMSM)

1853791

258

36.97

EUR

12:38:06

Euronext Dublin (XMSM)

1854580

121

36.97

EUR

12:38:06

Euronext Dublin (XMSM)

1854578

175

36.97

EUR

12:38:09

Euronext Dublin (XMSM)

1854639

175

36.97

EUR

12:38:12

Euronext Dublin (XMSM)

1854710

175

36.97

EUR

12:38:14

Euronext Dublin (XMSM)

1854730

41

36.97

EUR

12:38:14

Euronext Dublin (XMSM)

1854734

148

36.97

EUR

12:38:14

Euronext Dublin (XMSM)

1854732

389

36.96

EUR

12:38:14

Euronext Dublin (XMSM)

1854728

103

36.96

EUR

12:38:14

Euronext Dublin (XMSM)

1854726

118

36.95

EUR

12:38:25

Euronext Dublin (XMSM)

1854910

175

36.95

EUR

12:38:25

Euronext Dublin (XMSM)

1854908

181

36.93

EUR

12:39:33

Euronext Dublin (XMSM)

1855887

175

36.93

EUR

12:39:39

Euronext Dublin (XMSM)

1855969

148

36.95

EUR

12:42:16

Euronext Dublin (XMSM)

1857769

148

36.95

EUR

12:42:16

Euronext Dublin (XMSM)

1857767

812

36.95

EUR

12:42:16

Euronext Dublin (XMSM)

1857763

103

36.95

EUR

12:42:16

Euronext Dublin (XMSM)

1857761

213

36.95

EUR

12:42:30

Euronext Dublin (XMSM)

1857952

115

36.95

EUR

12:42:30

Euronext Dublin (XMSM)

1857954

175

36.95

EUR

12:43:33

Euronext Dublin (XMSM)

1858662

175

36.95

EUR

12:43:45

Euronext Dublin (XMSM)

1858755

70

36.95

EUR

12:44:41

Euronext Dublin (XMSM)

1859612

148

36.95

EUR

12:44:41

Euronext Dublin (XMSM)

1859610

175

36.95

EUR

12:44:41

Euronext Dublin (XMSM)

1859608

304

36.94

EUR

12:44:41

Euronext Dublin (XMSM)

1859606

148

36.92

EUR

12:47:58

Euronext Dublin (XMSM)

1861871

143

36.92

EUR

12:47:58

Euronext Dublin (XMSM)

1861874

135

36.92

EUR

12:47:58

Euronext Dublin (XMSM)

1861858

138

36.92

EUR

12:47:58

Euronext Dublin (XMSM)

1861856

148

36.89

EUR

12:49:11

Euronext Dublin (XMSM)

1862894

148

36.89

EUR

12:49:11

Euronext Dublin (XMSM)

1862892

175

36.89

EUR

12:49:11

Euronext Dublin (XMSM)

1862890

148

36.89

EUR

12:49:17

Euronext Dublin (XMSM)

1862968

278

36.89

EUR

12:49:17

Euronext Dublin (XMSM)

1862966

229

36.89

EUR

12:49:23

Euronext Dublin (XMSM)

1863015

89

36.88

EUR

12:49:34

Euronext Dublin (XMSM)

1863246

175

36.88

EUR

12:49:34

Euronext Dublin (XMSM)

1863244

105

36.88

EUR

12:49:34

Euronext Dublin (XMSM)

1863241

175

36.88

EUR

12:49:34

Euronext Dublin (XMSM)

1863239

250

36.87

EUR

12:49:39

Euronext Dublin (XMSM)

1863368

148

36.91

EUR

12:51:22

Euronext Dublin (XMSM)

1864821

33

36.91

EUR

12:51:22

Euronext Dublin (XMSM)

1864819

115

36.91

EUR

12:51:22

Euronext Dublin (XMSM)

1864806

175

36.91

EUR

12:51:22

Euronext Dublin (XMSM)

1864804

34

36.91

EUR

12:51:22

Euronext Dublin (XMSM)

1864797

148

36.91

EUR

12:51:35

Euronext Dublin (XMSM)

1865017

137

36.91

EUR

12:51:35

Euronext Dublin (XMSM)

1865019

99

36.91

EUR

12:51:35

Euronext Dublin (XMSM)

1865009

175

36.91

EUR

12:51:35

Euronext Dublin (XMSM)

1865007

16

36.90

EUR

12:53:06

Euronext Dublin (XMSM)

1866122

76

36.91

EUR

12:53:38

Euronext Dublin (XMSM)

1866436

123

36.91

EUR

12:53:38

Euronext Dublin (XMSM)

1866434

148

36.94

EUR

12:54:56

Euronext Dublin (XMSM)

1867425

288

36.93

EUR

12:55:07

Euronext Dublin (XMSM)

1867587

13

36.93

EUR

12:55:07

Euronext Dublin (XMSM)

1867585

293

36.98

EUR

12:56:01

Euronext Dublin (XMSM)

1868170

290

36.97

EUR

12:56:03

Euronext Dublin (XMSM)

1868224

451

36.97

EUR

12:56:03

Euronext Dublin (XMSM)

1868221

294

36.96

EUR

12:56:05

Euronext Dublin (XMSM)

1868307

274

36.97

EUR

12:56:05

Euronext Dublin (XMSM)

1868305

312

36.96

EUR

12:56:09

Euronext Dublin (XMSM)

1868338

173

36.96

EUR

12:56:09

Euronext Dublin (XMSM)

1868336

175

36.96

EUR

12:56:09

Euronext Dublin (XMSM)

1868334

126

36.96

EUR

12:56:24

Euronext Dublin (XMSM)

1868644

146

36.96

EUR

12:56:24

Euronext Dublin (XMSM)

1868642

73

36.94

EUR

12:57:06

Euronext Dublin (XMSM)

1868973

184

36.94

EUR

12:57:30

Euronext Dublin (XMSM)

1869192

248

36.94

EUR

12:57:33

Euronext Dublin (XMSM)

1869280

31

36.94

EUR

12:57:33

Euronext Dublin (XMSM)

1869282

312

36.91

EUR

12:59:32

Euronext Dublin (XMSM)

1870761

18

36.91

EUR

13:00:33

Euronext Dublin (XMSM)

1871706

69

36.91

EUR

13:00:33

Euronext Dublin (XMSM)

1871704

216

36.91

EUR

13:00:33

Euronext Dublin (XMSM)

1871702

299

36.92

EUR

13:00:33

Euronext Dublin (XMSM)

1871694

101

36.91

EUR

13:00:48

Euronext Dublin (XMSM)

1871990

172

36.91

EUR

13:00:48

Euronext Dublin (XMSM)

1871988

48

36.89

EUR

13:01:55

Euronext Dublin (XMSM)

1873426

93

36.89

EUR

13:02:59

Euronext Dublin (XMSM)

1874189

128

36.89

EUR

13:02:59

Euronext Dublin (XMSM)

1874187

321

36.89

EUR

13:03:01

Euronext Dublin (XMSM)

1874255

30

36.88

EUR

13:03:04

Euronext Dublin (XMSM)

1874357

238

36.88

EUR

13:03:04

Euronext Dublin (XMSM)

1874355

32

36.90

EUR

13:04:02

Euronext Dublin (XMSM)

1875121

249

36.90

EUR

13:04:02

Euronext Dublin (XMSM)

1875119

247

36.89

EUR

13:04:18

Euronext Dublin (XMSM)

1875331

276

36.87

EUR

13:05:22

Euronext Dublin (XMSM)

1876336

255

36.85

EUR

13:06:30

Euronext Dublin (XMSM)

1877362

196

36.85

EUR

13:07:24

Euronext Dublin (XMSM)

1877980

265

36.84

EUR

13:07:33

Euronext Dublin (XMSM)

1878216

284

36.83

EUR

13:08:39

Euronext Dublin (XMSM)

1879162

105

36.85

EUR

13:09:37

Euronext Dublin (XMSM)

1880134

175

36.85

EUR

13:09:37

Euronext Dublin (XMSM)

1880131

81

36.85

EUR

13:11:18

Euronext Dublin (XMSM)

1881308

16

36.84

EUR

13:11:25

Euronext Dublin (XMSM)

1881384

258

36.85

EUR

13:13:00

Euronext Dublin (XMSM)

1882472

331

36.85

EUR

13:13:00

Euronext Dublin (XMSM)

1882462

164

36.85

EUR

13:13:58

Euronext Dublin (XMSM)

1883288

302

36.91

EUR

13:17:15

Euronext Dublin (XMSM)

1885964

148

36.90

EUR

13:17:41

Euronext Dublin (XMSM)

1886336

507

36.90

EUR

13:17:41

Euronext Dublin (XMSM)

1886333

113

36.90

EUR

13:17:41

Euronext Dublin (XMSM)

1886331

66

36.91

EUR

13:18:03

Euronext Dublin (XMSM)

1886877

175

36.91

EUR

13:18:03

Euronext Dublin (XMSM)

1886875

175

36.90

EUR

13:18:13

Euronext Dublin (XMSM)

1887073

175

36.90

EUR

13:18:17

Euronext Dublin (XMSM)

1887107

105

36.90

EUR

13:18:31

Euronext Dublin (XMSM)

1887249

147

36.90

EUR

13:18:31

Euronext Dublin (XMSM)

1887251

163

36.90

EUR

13:19:48

Euronext Dublin (XMSM)

1888270

213

36.89

EUR

13:22:47

Euronext Dublin (XMSM)

1890770

45

36.89

EUR

13:22:47

Euronext Dublin (XMSM)

1890768

26

36.89

EUR

13:22:47

Euronext Dublin (XMSM)

1890766

57

36.89

EUR

13:23:10

Euronext Dublin (XMSM)

1891092

195

36.89

EUR

13:23:10

Euronext Dublin (XMSM)

1891088

276

36.87

EUR

13:23:15

Euronext Dublin (XMSM)

1891387

175

36.86

EUR

13:26:14

Euronext Dublin (XMSM)

1894029

103

36.86

EUR

13:26:14

Euronext Dublin (XMSM)

1894031

293

36.87

EUR

13:27:49

Euronext Dublin (XMSM)

1895472

175

36.86

EUR

13:27:57

Euronext Dublin (XMSM)

1895580

106

36.88

EUR

13:30:11

Euronext Dublin (XMSM)

1897668

141

36.88

EUR

13:30:11

Euronext Dublin (XMSM)

1897666

101

36.88

EUR

13:30:11

Euronext Dublin (XMSM)

1897617

198

36.88

EUR

13:30:11

Euronext Dublin (XMSM)

1897615

175

36.90

EUR

13:32:17

Euronext Dublin (XMSM)

1899944

124

36.91

EUR

13:32:17

Euronext Dublin (XMSM)

1899946

291

36.91

EUR

13:32:17

Euronext Dublin (XMSM)

1899938

270

36.91

EUR

13:32:17

Euronext Dublin (XMSM)

1899936

175

36.89

EUR

13:32:20

Euronext Dublin (XMSM)

1900113

143

36.89

EUR

13:32:20

Euronext Dublin (XMSM)

1900115

175

36.84

EUR

13:34:51

Euronext Dublin (XMSM)

1902818

94

36.84

EUR

13:35:40

Euronext Dublin (XMSM)

1903304

176

36.84

EUR

13:35:40

Euronext Dublin (XMSM)

1903302

116

36.83

EUR

13:37:25

Euronext Dublin (XMSM)

1905095

175

36.83

EUR

13:37:25

Euronext Dublin (XMSM)

1905093

266

36.84

EUR

13:39:02

Euronext Dublin (XMSM)

1906578

294

36.84

EUR

13:39:40

Euronext Dublin (XMSM)

1907232

83

36.83

EUR

13:39:43

Euronext Dublin (XMSM)

1907375

148

36.83

EUR

13:39:43

Euronext Dublin (XMSM)

1907372

148

36.83

EUR

13:39:43

Euronext Dublin (XMSM)

1907370

287

36.84

EUR

13:39:47

Euronext Dublin (XMSM)

1907443

1

36.84

EUR

13:39:47

Euronext Dublin (XMSM)

1907441

272

36.84

EUR

13:39:47

Euronext Dublin (XMSM)

1907439

8

36.84

EUR

13:40:13

Euronext Dublin (XMSM)

1907867

39

36.85

EUR

13:40:15

Euronext Dublin (XMSM)

1907903

2

36.85

EUR

13:40:15

Euronext Dublin (XMSM)

1907901

170

36.85

EUR

13:40:47

Euronext Dublin (XMSM)

1908638

395

36.85

EUR

13:40:47

Euronext Dublin (XMSM)

1908636

95

36.84

EUR

13:41:02

Euronext Dublin (XMSM)

1908810

148

36.84

EUR

13:41:02

Euronext Dublin (XMSM)

1908808

144

36.84

EUR

13:41:02

Euronext Dublin (XMSM)

1908806

250

36.84

EUR

13:41:02

Euronext Dublin (XMSM)

1908802

31

36.84

EUR

13:41:02

Euronext Dublin (XMSM)

1908804

20

36.83

EUR

13:41:03

Euronext Dublin (XMSM)

1908828

175

36.83

EUR

13:41:04

Euronext Dublin (XMSM)

1908860

99

36.83

EUR

13:41:13

Euronext Dublin (XMSM)

1908999

290

36.82

EUR

13:41:59

Euronext Dublin (XMSM)

1909486

298

36.83

EUR

13:45:01

Euronext Dublin (XMSM)

1912098

252

36.83

EUR

13:45:01

Euronext Dublin (XMSM)

1912100

21

36.84

EUR

13:45:58

Euronext Dublin (XMSM)

1913144

148

36.84

EUR

13:45:58

Euronext Dublin (XMSM)

1913142

175

36.83

EUR

13:45:58

Euronext Dublin (XMSM)

1913140

106

36.84

EUR

13:45:58

Euronext Dublin (XMSM)

1913131

229

36.84

EUR

13:45:58

Euronext Dublin (XMSM)

1913129

48

36.84

EUR

13:45:58

Euronext Dublin (XMSM)

1913127

235

36.83

EUR

13:46:01

Euronext Dublin (XMSM)

1913275

25

36.83

EUR

13:46:01

Euronext Dublin (XMSM)

1913277

82

36.83

EUR

13:46:01

Euronext Dublin (XMSM)

1913273

180

36.83

EUR

13:46:01

Euronext Dublin (XMSM)

1913271

81

36.77

EUR

13:48:59

Euronext Dublin (XMSM)

1915971

176

36.77

EUR

13:49:08

Euronext Dublin (XMSM)

1916136

210

36.76

EUR

13:50:49

Euronext Dublin (XMSM)

1918070

76

36.76

EUR

13:50:49

Euronext Dublin (XMSM)

1918068

5

36.81

EUR

13:52:51

Euronext Dublin (XMSM)

1920348

340

36.81

EUR

13:52:51

Euronext Dublin (XMSM)

1920346

260

36.81

EUR

13:52:51

Euronext Dublin (XMSM)

1920344

220

36.84

EUR

13:54:20

Euronext Dublin (XMSM)

1922219

50

36.84

EUR

13:54:20

Euronext Dublin (XMSM)

1922216

50

36.84

EUR

13:54:20

Euronext Dublin (XMSM)

1922213

291

36.84

EUR

13:54:20

Euronext Dublin (XMSM)

1922211

461

36.85

EUR

13:54:20

Euronext Dublin (XMSM)

1922207

49

36.84

EUR

13:54:29

Euronext Dublin (XMSM)

1922384

50

36.84

EUR

13:54:29

Euronext Dublin (XMSM)

1922381

175

36.84

EUR

13:54:29

Euronext Dublin (XMSM)

1922379

38

36.83

EUR

13:54:47

Euronext Dublin (XMSM)

1922650

18

36.83

EUR

13:54:47

Euronext Dublin (XMSM)

1922648

197

36.82

EUR

13:55:24

Euronext Dublin (XMSM)

1923395

119

36.82

EUR

13:55:24

Euronext Dublin (XMSM)

1923397

18

36.84

EUR

13:57:36

Euronext Dublin (XMSM)

1925574

182

36.84

EUR

13:57:36

Euronext Dublin (XMSM)

1925568

84

36.84

EUR

13:57:36

Euronext Dublin (XMSM)

1925566

135

36.84

EUR

13:57:36

Euronext Dublin (XMSM)

1925564

127

36.84

EUR

13:57:36

Euronext Dublin (XMSM)

1925560

266

36.83

EUR

13:57:49

Euronext Dublin (XMSM)

1925756

175

36.81

EUR

14:03:02

Euronext Dublin (XMSM)

1931520

175

36.81

EUR

14:03:34

Euronext Dublin (XMSM)

1932089

175

36.81

EUR

14:04:23

Euronext Dublin (XMSM)

1932954

108

36.81

EUR

14:04:23

Euronext Dublin (XMSM)

1932956

133

36.82

EUR

14:05:43

Euronext Dublin (XMSM)

1934550

241

36.82

EUR

14:05:45

Euronext Dublin (XMSM)

1934591

52

36.82

EUR

14:05:45

Euronext Dublin (XMSM)

1934589

123

36.82

EUR

14:05:45

Euronext Dublin (XMSM)

1934587

72

36.82

EUR

14:08:32

Euronext Dublin (XMSM)

1937224

578

36.91

EUR

14:09:58

Euronext Dublin (XMSM)

1939133

318

36.91

EUR

14:10:25

Euronext Dublin (XMSM)

1939627

263

36.92

EUR

14:10:25

Euronext Dublin (XMSM)

1939623

301

36.92

EUR

14:10:25

Euronext Dublin (XMSM)

1939621

36

36.91

EUR

14:10:42

Euronext Dublin (XMSM)

1939937

250

36.91

EUR

14:10:42

Euronext Dublin (XMSM)

1939935

270

36.90

EUR

14:11:09

Euronext Dublin (XMSM)

1940586

266

36.89

EUR

14:11:38

Euronext Dublin (XMSM)

1941054

232

36.88

EUR

14:12:12

Euronext Dublin (XMSM)

1941640

20

36.88

EUR

14:12:12

Euronext Dublin (XMSM)

1941638

254

36.87

EUR

14:12:17

Euronext Dublin (XMSM)

1941753

267

36.84

EUR

14:14:51

Euronext Dublin (XMSM)

1944312

6

36.88

EUR

14:15:24

Euronext Dublin (XMSM)

1944975

81

36.88

EUR

14:15:24

Euronext Dublin (XMSM)

1944977

132

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945600

148

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945598

175

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945596

148

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945594

97

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945590

152

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945588

304

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945586

492

36.87

EUR

14:16:13

Euronext Dublin (XMSM)

1945584

175

36.87

EUR

14:17:14

Euronext Dublin (XMSM)

1946500

19

36.87

EUR

14:17:14

Euronext Dublin (XMSM)

1946498

33

36.87

EUR

14:18:44

Euronext Dublin (XMSM)

1947876

259

36.87

EUR

14:19:02

Euronext Dublin (XMSM)

1948159

184

36.87

EUR

14:21:59

Euronext Dublin (XMSM)

1951072

102

36.87

EUR

14:21:59

Euronext Dublin (XMSM)

1951070

10

36.87

EUR

14:21:59

Euronext Dublin (XMSM)

1951067

128

36.85

EUR

14:22:47

Euronext Dublin (XMSM)

1951808

169

36.85

EUR

14:22:47

Euronext Dublin (XMSM)

1951806

303

36.86

EUR

14:25:10

Euronext Dublin (XMSM)

1954468

293

36.85

EUR

14:25:18

Euronext Dublin (XMSM)

1954620

320

36.88

EUR

14:28:37

Euronext Dublin (XMSM)

1958351

262

36.88

EUR

14:29:26

Euronext Dublin (XMSM)

1959499

30

36.88

EUR

14:29:26

Euronext Dublin (XMSM)

1959497

482

36.95

EUR

14:30:08

Euronext Dublin (XMSM)

1963346

201

36.96

EUR

14:30:09

Euronext Dublin (XMSM)

1963479

101

36.96

EUR

14:30:09

Euronext Dublin (XMSM)

1963477

588

36.97

EUR

14:30:09

Euronext Dublin (XMSM)

1963474

8

36.94

EUR

14:30:10

Euronext Dublin (XMSM)

1963566

230

36.94

EUR

14:30:10

Euronext Dublin (XMSM)

1963564

9

36.94

EUR

14:30:10

Euronext Dublin (XMSM)

1963562

8

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963539

52

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963537

152

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963535

52

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963523

11

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963525

86

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963527

148

36.95

EUR

14:30:10

Euronext Dublin (XMSM)

1963521

425

36.94

EUR

14:30:13

Euronext Dublin (XMSM)

1963670

471

36.94

EUR

14:30:13

Euronext Dublin (XMSM)

1963668

145

36.94

EUR

14:30:13

Euronext Dublin (XMSM)

1963657

26

36.94

EUR

14:30:13

Euronext Dublin (XMSM)

1963653

11

36.94

EUR

14:30:14

Euronext Dublin (XMSM)

1963695

50

36.94

EUR

14:30:14

Euronext Dublin (XMSM)

1963693

175

36.94

EUR

14:30:14

Euronext Dublin (XMSM)

1963691

108

36.94

EUR

14:30:14

Euronext Dublin (XMSM)

1963689

148

36.94

EUR

14:30:16

Euronext Dublin (XMSM)

1963853

10

36.94

EUR

14:30:16

Euronext Dublin (XMSM)

1963851

52

36.94

EUR

14:30:16

Euronext Dublin (XMSM)

1963849

11

36.94

EUR

14:30:17

Euronext Dublin (XMSM)

1963905

54

36.94

EUR

14:30:17

Euronext Dublin (XMSM)

1963903

148

36.94

EUR

14:30:17

Euronext Dublin (XMSM)

1963907

433

36.93

EUR

14:30:25

Euronext Dublin (XMSM)

1964280

50

36.94

EUR

14:30:25

Euronext Dublin (XMSM)

1964257

148

36.94

EUR

14:30:25

Euronext Dublin (XMSM)

1964255

12

36.94

EUR

14:30:25

Euronext Dublin (XMSM)

1964253

54

36.94

EUR

14:30:25

Euronext Dublin (XMSM)

1964251

266

36.94

EUR

14:30:25

Euronext Dublin (XMSM)

1964249

297

36.92

EUR

14:31:01

Euronext Dublin (XMSM)

1965774

268

36.93

EUR

14:31:01

Euronext Dublin (XMSM)

1965770

36

36.93

EUR

14:31:01

Euronext Dublin (XMSM)

1965772

129

36.92

EUR

14:31:05

Euronext Dublin (XMSM)

1966101

175

36.92

EUR

14:31:05

Euronext Dublin (XMSM)

1966099

122

36.89

EUR

14:31:20

Euronext Dublin (XMSM)

1966702

77

36.89

EUR

14:31:20

Euronext Dublin (XMSM)

1966682

94

36.89

EUR

14:31:20

Euronext Dublin (XMSM)

1966680

47

36.90

EUR

14:32:19

Euronext Dublin (XMSM)

1969311

218

36.90

EUR

14:32:20

Euronext Dublin (XMSM)

1969353

22

36.89

EUR

14:32:21

Euronext Dublin (XMSM)

1969441

144

36.90

EUR

14:32:34

Euronext Dublin (XMSM)

1969828

175

36.90

EUR

14:32:34

Euronext Dublin (XMSM)

1969826

75

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970595

175

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970591

7

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970593

148

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970601

36

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970597

148

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970599

1,751

36.97

EUR

14:32:48

Euronext Dublin (XMSM)

1970603

1,320

36.96

EUR

14:32:48

Euronext Dublin (XMSM)

1970589

11

36.95

EUR

14:32:48

Euronext Dublin (XMSM)

1970574

11

36.98

EUR

14:32:55

Euronext Dublin (XMSM)

1970911

175

36.98

EUR

14:32:55

Euronext Dublin (XMSM)

1970909

91

36.98

EUR

14:32:55

Euronext Dublin (XMSM)

1970905

175

36.98

EUR

14:32:55

Euronext Dublin (XMSM)

1970903

76

36.98

EUR

14:32:56

Euronext Dublin (XMSM)

1970931

13

36.98

EUR

14:32:56

Euronext Dublin (XMSM)

1970929

175

36.98

EUR

14:32:56

Euronext Dublin (XMSM)

1970927

294

36.98

EUR

14:32:56

Euronext Dublin (XMSM)

1970925

175

36.98

EUR

14:32:56

Euronext Dublin (XMSM)

1970923

100

36.98

EUR

14:33:08

Euronext Dublin (XMSM)

1971374

545

36.99

EUR

14:33:08

Euronext Dublin (XMSM)

1971372

148

36.99

EUR

14:33:11

Euronext Dublin (XMSM)

1971571

8

36.99

EUR

14:33:11

Euronext Dublin (XMSM)

1971569

94

36.99

EUR

14:33:11

Euronext Dublin (XMSM)

1971567

136

36.99

EUR

14:33:11

Euronext Dublin (XMSM)

1971565

148

36.99

EUR

14:33:11

Euronext Dublin (XMSM)

1971563

148

36.98

EUR

14:33:14

Euronext Dublin (XMSM)

1971676

53

36.98

EUR

14:33:14

Euronext Dublin (XMSM)

1971674

89

36.98

EUR

14:33:14

Euronext Dublin (XMSM)

1971678

250

36.98

EUR

14:33:14

Euronext Dublin (XMSM)

1971668

239

36.98

EUR

14:33:14

Euronext Dublin (XMSM)

1971666

86

36.97

EUR

14:33:15

Euronext Dublin (XMSM)

1971741

175

36.97

EUR

14:33:15

Euronext Dublin (XMSM)

1971739

83

36.94

EUR

14:33:27

Euronext Dublin (XMSM)

1972186

190

36.94

EUR

14:33:27

Euronext Dublin (XMSM)

1972184

129

36.95

EUR

14:34:26

Euronext Dublin (XMSM)

1974247

556

36.98

EUR

14:35:29

Euronext Dublin (XMSM)

1977267

277

36.99

EUR

14:35:55

Euronext Dublin (XMSM)

1978164

109

37.01

EUR

14:36:17

Euronext Dublin (XMSM)

1979126

175

37.01

EUR

14:36:17

Euronext Dublin (XMSM)

1979124

69

37.00

EUR

14:36:22

Euronext Dublin (XMSM)

1979280

63

37.00

EUR

14:36:22

Euronext Dublin (XMSM)

1979278

148

37.00

EUR

14:36:22

Euronext Dublin (XMSM)

1979276

296

37.00

EUR

14:36:22

Euronext Dublin (XMSM)

1979270

175

36.99

EUR

14:36:25

Euronext Dublin (XMSM)

1979424

225

36.99

EUR

14:36:45

Euronext Dublin (XMSM)

1979986

148

36.99

EUR

14:36:46

Euronext Dublin (XMSM)

1979989

147

36.99

EUR

14:36:46

Euronext Dublin (XMSM)

1979991

90

36.97

EUR

14:37:02

Euronext Dublin (XMSM)

1980648

167

36.97

EUR

14:37:02

Euronext Dublin (XMSM)

1980646

175

36.97

EUR

14:39:05

Euronext Dublin (XMSM)

1985032

85

36.97

EUR

14:39:05

Euronext Dublin (XMSM)

1985034

156

36.97

EUR

14:39:05

Euronext Dublin (XMSM)

1985015

142

36.97

EUR

14:39:05

Euronext Dublin (XMSM)

1985013

289

36.97

EUR

14:39:05

Euronext Dublin (XMSM)

1985011

148

36.96

EUR

14:39:14

Euronext Dublin (XMSM)

1985251

109

36.96

EUR

14:39:14

Euronext Dublin (XMSM)

1985255

98

36.96

EUR

14:39:14

Euronext Dublin (XMSM)

1985253

282

36.95

EUR

14:39:24

Euronext Dublin (XMSM)

1985533

40

36.92

EUR

14:40:02

Euronext Dublin (XMSM)

1986797

175

36.92

EUR

14:40:02

Euronext Dublin (XMSM)

1986795

33

36.92

EUR

14:40:03

Euronext Dublin (XMSM)

1986802

200

36.92

EUR

14:40:06

Euronext Dublin (XMSM)

1987072

50

36.92

EUR

14:40:06

Euronext Dublin (XMSM)

1987070

28

36.92

EUR

14:40:06

Euronext Dublin (XMSM)

1987068

275

36.92

EUR

14:40:06

Euronext Dublin (XMSM)

1987066

12

36.92

EUR

14:40:13

Euronext Dublin (XMSM)

1987308

1

36.92

EUR

14:40:13

Euronext Dublin (XMSM)

1987302

144

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987347

148

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987345

171

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987338

13

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987335

104

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987333

239

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987326

24

36.92

EUR

14:40:14

Euronext Dublin (XMSM)

1987324

148

36.91

EUR

14:40:17

Euronext Dublin (XMSM)

1987521

148

36.91

EUR

14:40:17

Euronext Dublin (XMSM)

1987519

28

36.91

EUR

14:40:17

Euronext Dublin (XMSM)

1987523

63

36.91

EUR

14:40:17

Euronext Dublin (XMSM)

1987517

64

36.93

EUR

14:40:22

Euronext Dublin (XMSM)

1987769

175

36.93

EUR

14:40:22

Euronext Dublin (XMSM)

1987765

32

36.93

EUR

14:40:23

Euronext Dublin (XMSM)

1987798

132

36.94

EUR

14:40:42

Euronext Dublin (XMSM)

1988460

305

36.94

EUR

14:40:42

Euronext Dublin (XMSM)

1988458

475

36.94

EUR

14:40:42

Euronext Dublin (XMSM)

1988456

281

36.96

EUR

14:41:15

Euronext Dublin (XMSM)

1989616

281

36.96

EUR

14:41:15

Euronext Dublin (XMSM)

1989618

72

36.96

EUR

14:41:22

Euronext Dublin (XMSM)

1989901

175

36.96

EUR

14:41:22

Euronext Dublin (XMSM)

1989899

73

36.96

EUR

14:41:25

Euronext Dublin (XMSM)

1990015

148

36.96

EUR

14:41:25

Euronext Dublin (XMSM)

1990013

148

36.96

EUR

14:41:25

Euronext Dublin (XMSM)

1990017

211

36.96

EUR

14:41:25

Euronext Dublin (XMSM)

1990010

175

36.96

EUR

14:41:25

Euronext Dublin (XMSM)

1990008

44

36.99

EUR

14:41:32

Euronext Dublin (XMSM)

1990244

75

37.05

EUR

14:41:44

Euronext Dublin (XMSM)

1990713

140

37.05

EUR

14:41:44

Euronext Dublin (XMSM)

1990711

175

37.05

EUR

14:41:44

Euronext Dublin (XMSM)

1990707

85

37.05

EUR

14:41:44

Euronext Dublin (XMSM)

1990709

860

37.07

EUR

14:41:47

Euronext Dublin (XMSM)

1990777

148

37.07

EUR

14:41:47

Euronext Dublin (XMSM)

1990775

148

37.07

EUR

14:41:47

Euronext Dublin (XMSM)

1990773

175

37.07

EUR

14:41:47

Euronext Dublin (XMSM)

1990771

46

37.06

EUR

14:41:49

Euronext Dublin (XMSM)

1990880

13

37.06

EUR

14:41:49

Euronext Dublin (XMSM)

1990882

175

37.06

EUR

14:41:49

Euronext Dublin (XMSM)

1990876

73

37.06

EUR

14:41:49

Euronext Dublin (XMSM)

1990878

69

37.06

EUR

14:41:50

Euronext Dublin (XMSM)

1990902

175

37.06

EUR

14:41:50

Euronext Dublin (XMSM)

1990900

486

37.05

EUR

14:41:52

Euronext Dublin (XMSM)

1991007

381

37.05

EUR

14:41:53

Euronext Dublin (XMSM)

1991044

261

37.06

EUR

14:42:01

Euronext Dublin (XMSM)

1991204

263

37.06

EUR

14:42:01

Euronext Dublin (XMSM)

1991202

24

37.05

EUR

14:42:04

Euronext Dublin (XMSM)

1991294

175

37.05

EUR

14:42:07

Euronext Dublin (XMSM)

1991369

280

37.05

EUR

14:42:07

Euronext Dublin (XMSM)

1991365

264

37.05

EUR

14:42:07

Euronext Dublin (XMSM)

1991367

262

37.05

EUR

14:42:07

Euronext Dublin (XMSM)

1991363

322

37.04

EUR

14:42:37

Euronext Dublin (XMSM)

1992320

312

37.03

EUR

14:42:39

Euronext Dublin (XMSM)

1992369

134

37.02

EUR

14:42:40

Euronext Dublin (XMSM)

1992374

80

37.01

EUR

14:42:41

Euronext Dublin (XMSM)

1992413

200

37.01

EUR

14:42:41

Euronext Dublin (XMSM)

1992411

41

37.01

EUR

14:42:44

Euronext Dublin (XMSM)

1992490

324

36.99

EUR

14:43:20

Euronext Dublin (XMSM)

1993740

67

36.99

EUR

14:43:20

Euronext Dublin (XMSM)

1993742

225

36.99

EUR

14:44:03

Euronext Dublin (XMSM)

1994930

30

36.99

EUR

14:44:03

Euronext Dublin (XMSM)

1994928

352

36.98

EUR

14:44:37

Euronext Dublin (XMSM)

1995861

142

36.98

EUR

14:45:02

Euronext Dublin (XMSM)

1996765

142

36.98

EUR

14:45:02

Euronext Dublin (XMSM)

1996763

175

36.98

EUR

14:45:02

Euronext Dublin (XMSM)

1996761

157

36.97

EUR

14:45:08

Euronext Dublin (XMSM)

1997116

137

36.97

EUR

14:45:22

Euronext Dublin (XMSM)

1997667

25

36.99

EUR

14:45:58

Euronext Dublin (XMSM)

1999242

268

36.99

EUR

14:45:58

Euronext Dublin (XMSM)

1999244

282

37.00

EUR

14:46:19

Euronext Dublin (XMSM)

1999880

326

37.00

EUR

14:46:19

Euronext Dublin (XMSM)

1999878

267

37.02

EUR

14:46:57

Euronext Dublin (XMSM)

2001178

260

37.02

EUR

14:46:57

Euronext Dublin (XMSM)

2001176

175

37.01

EUR

14:46:59

Euronext Dublin (XMSM)

2001226

21

37.00

EUR

14:47:03

Euronext Dublin (XMSM)

2001387

117

37.00

EUR

14:47:14

Euronext Dublin (XMSM)

2001859

253

37.00

EUR

14:47:14

Euronext Dublin (XMSM)

2001857

175

37.00

EUR

14:47:14

Euronext Dublin (XMSM)

2001855

175

36.99

EUR

14:47:15

Euronext Dublin (XMSM)

2001894

307

36.99

EUR

14:47:16

Euronext Dublin (XMSM)

2001907

52

36.97

EUR

14:47:17

Euronext Dublin (XMSM)

2001956

80

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002754

175

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002752

253

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002746

10

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002744

250

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002741

16

36.96

EUR

14:47:45

Euronext Dublin (XMSM)

2002715

175

36.98

EUR

14:49:28

Euronext Dublin (XMSM)

2006485

35

36.98

EUR

14:49:28

Euronext Dublin (XMSM)

2006487

175

36.98

EUR

14:49:49

Euronext Dublin (XMSM)

2007118

478

36.99

EUR

14:50:13

Euronext Dublin (XMSM)

2007847

171

36.98

EUR

14:50:15

Euronext Dublin (XMSM)

2007899

80

36.99

EUR

14:50:56

Euronext Dublin (XMSM)

2009270

48

36.98

EUR

14:50:56

Euronext Dublin (XMSM)

2009268

226

36.98

EUR

14:50:56

Euronext Dublin (XMSM)

2009266

22

36.98

EUR

14:50:56

Euronext Dublin (XMSM)

2009264

109

36.99

EUR

14:51:32

Euronext Dublin (XMSM)

2010193

148

36.99

EUR

14:51:32

Euronext Dublin (XMSM)

2010191

162

36.99

EUR

14:51:32

Euronext Dublin (XMSM)

2010180

136

36.99

EUR

14:51:32

Euronext Dublin (XMSM)

2010173

297

37.00

EUR

14:52:13

Euronext Dublin (XMSM)

2011338

91

36.98

EUR

14:53:07

Euronext Dublin (XMSM)

2013410

175

36.98

EUR

14:53:07

Euronext Dublin (XMSM)

2013408

287

37.03

EUR

14:53:31

Euronext Dublin (XMSM)

2014223

251

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014490

387

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014488

175

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014486

112

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014476

148

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014480

148

37.04

EUR

14:53:47

Euronext Dublin (XMSM)

2014478

287

37.03

EUR

14:53:57

Euronext Dublin (XMSM)

2014709

49

37.03

EUR

14:53:57

Euronext Dublin (XMSM)

2014707

299

37.03

EUR

14:53:57

Euronext Dublin (XMSM)

2014705

269

37.03

EUR

14:54:01

Euronext Dublin (XMSM)

2014937

2

37.03

EUR

14:54:01

Euronext Dublin (XMSM)

2014939

254

37.03

EUR

14:54:01

Euronext Dublin (XMSM)

2014941

253

37.03

EUR

14:54:03

Euronext Dublin (XMSM)

2015079

286

37.03

EUR

14:54:03

Euronext Dublin (XMSM)

2015077

97

37.03

EUR

14:54:03

Euronext Dublin (XMSM)

2015075

175

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015636

148

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015640

148

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015638

239

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015634

42

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015632

271

37.02

EUR

14:54:17

Euronext Dublin (XMSM)

2015630

175

37.01

EUR

14:54:19

Euronext Dublin (XMSM)

2015681

137

37.03

EUR

14:54:50

Euronext Dublin (XMSM)

2016512

148

37.03

EUR

14:54:50

Euronext Dublin (XMSM)

2016510

6

37.02

EUR

14:54:50

Euronext Dublin (XMSM)

2016501

75

37.02

EUR

14:54:50

Euronext Dublin (XMSM)

2016499

187

37.02

EUR

14:54:50

Euronext Dublin (XMSM)

2016488

226

37.05

EUR

14:55:11

Euronext Dublin (XMSM)

2017311

175

37.05

EUR

14:55:11

Euronext Dublin (XMSM)

2017309

75

37.05

EUR

14:55:18

Euronext Dublin (XMSM)

2017489

175

37.05

EUR

14:55:18

Euronext Dublin (XMSM)

2017487

313

37.05

EUR

14:55:18

Euronext Dublin (XMSM)

2017481

163

37.04

EUR

14:55:18

Euronext Dublin (XMSM)

2017483

137

37.04

EUR

14:55:18

Euronext Dublin (XMSM)

2017485

331

37.05

EUR

14:55:18

Euronext Dublin (XMSM)

2017479

497

37.05

EUR

14:55:18

Euronext Dublin (XMSM)

2017477

392

37.02

EUR

14:55:22

Euronext Dublin (XMSM)

2017592

307

37.03

EUR

14:55:22

Euronext Dublin (XMSM)

2017590

276

37.03

EUR

14:55:22

Euronext Dublin (XMSM)

2017588

175

37.04

EUR

14:55:22

Euronext Dublin (XMSM)

2017573

173

37.02

EUR

14:56:00

Euronext Dublin (XMSM)

2018424

114

37.02

EUR

14:56:02

Euronext Dublin (XMSM)

2018500

160

37.02

EUR

14:56:04

Euronext Dublin (XMSM)

2018702

203

37.01

EUR

14:56:05

Euronext Dublin (XMSM)

2018829

287

37.02

EUR

14:56:05

Euronext Dublin (XMSM)

2018817

98

37.02

EUR

14:56:05

Euronext Dublin (XMSM)

2018815

246

37.02

EUR

14:56:20

Euronext Dublin (XMSM)

2019260

21

37.02

EUR

14:56:20

Euronext Dublin (XMSM)

2019258

254

37.02

EUR

14:56:28

Euronext Dublin (XMSM)

2019457

92

37.03

EUR

14:57:00

Euronext Dublin (XMSM)

2020147

268

37.03

EUR

14:57:00

Euronext Dublin (XMSM)

2020149

255

37.03

EUR

14:57:00

Euronext Dublin (XMSM)

2020145

165

37.03

EUR

14:57:00

Euronext Dublin (XMSM)

2020143

132

37.03

EUR

14:57:04

Euronext Dublin (XMSM)

2020262

148

37.03

EUR

14:57:04

Euronext Dublin (XMSM)

2020260

329

37.02

EUR

14:57:04

Euronext Dublin (XMSM)

2020258

129

37.02

EUR

14:57:04

Euronext Dublin (XMSM)

2020256

321

37.03

EUR

14:57:04

Euronext Dublin (XMSM)

2020254

304

37.02

EUR

14:57:23

Euronext Dublin (XMSM)

2020655

298

37.03

EUR

14:57:23

Euronext Dublin (XMSM)

2020651

453

37.04

EUR

14:58:07

Euronext Dublin (XMSM)

2021781

179

37.04

EUR

14:58:07

Euronext Dublin (XMSM)

2021776

232

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021844

263

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021842

179

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021840

21

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021838

53

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021836

598

37.06

EUR

14:58:09

Euronext Dublin (XMSM)

2021834

84

37.05

EUR

14:58:17

Euronext Dublin (XMSM)

2022118

175

37.05

EUR

14:58:17

Euronext Dublin (XMSM)

2022116

148

37.06

EUR

14:58:17

Euronext Dublin (XMSM)

2022109

148

37.06

EUR

14:58:17

Euronext Dublin (XMSM)

2022107

103

37.06

EUR

14:58:17

Euronext Dublin (XMSM)

2022111

175

37.05

EUR

14:58:17

Euronext Dublin (XMSM)

2022105

294

37.05

EUR

14:58:17

Euronext Dublin (XMSM)

2022103

139

37.06

EUR

14:58:17

Euronext Dublin (XMSM)

2022101

175

37.06

EUR

14:58:17

Euronext Dublin (XMSM)

2022099

228

37.07

EUR

14:58:34

Euronext Dublin (XMSM)

2022624

290

37.07

EUR

14:58:34

Euronext Dublin (XMSM)

2022622

27

37.07

EUR

14:58:34

Euronext Dublin (XMSM)

2022620

175

37.06

EUR

14:58:38

Euronext Dublin (XMSM)

2022725

110

37.06

EUR

14:58:43

Euronext Dublin (XMSM)

2022816

281

37.06

EUR

14:58:43

Euronext Dublin (XMSM)

2022818

23

37.07

EUR

14:59:20

Euronext Dublin (XMSM)

2023955

148

37.07

EUR

14:59:20

Euronext Dublin (XMSM)

2023953

120

37.07

EUR

14:59:20

Euronext Dublin (XMSM)

2023951

251

37.07

EUR

14:59:20

Euronext Dublin (XMSM)

2023949

180

37.06

EUR

14:59:23

Euronext Dublin (XMSM)

2024019

124

37.06

EUR

14:59:23

Euronext Dublin (XMSM)

2024017

303

37.05

EUR

14:59:38

Euronext Dublin (XMSM)

2024504

62

37.05

EUR

15:00:22

Euronext Dublin (XMSM)

2028680

175

37.05

EUR

15:00:22

Euronext Dublin (XMSM)

2028682

128

37.04

EUR

15:00:24

Euronext Dublin (XMSM)

2028818

148

37.04

EUR

15:00:24

Euronext Dublin (XMSM)

2028816

251

37.04

EUR

15:00:24

Euronext Dublin (XMSM)

2028814

324

37.04

EUR

15:00:24

Euronext Dublin (XMSM)

2028812

86

37.04

EUR

15:00:24

Euronext Dublin (XMSM)

2028810

7

37.05

EUR

15:00:24

Euronext Dublin (XMSM)

2028808

303

37.03

EUR

15:00:35

Euronext Dublin (XMSM)

2029448

50

37.02

EUR

15:01:22

Euronext Dublin (XMSM)

2031756

73

37.02

EUR

15:01:22

Euronext Dublin (XMSM)

2031751

473

37.06

EUR

15:01:52

Euronext Dublin (XMSM)

2032583

553

37.07

EUR

15:02:00

Euronext Dublin (XMSM)

2032768

21

37.06

EUR

15:02:00

Euronext Dublin (XMSM)

2032740

589

37.07

EUR

15:02:03

Euronext Dublin (XMSM)

2032995

297

37.08

EUR

15:02:47

Euronext Dublin (XMSM)

2034305

409

37.08

EUR

15:02:47

Euronext Dublin (XMSM)

2034303

76

37.07

EUR

15:02:49

Euronext Dublin (XMSM)

2034368

175

37.07

EUR

15:02:49

Euronext Dublin (XMSM)

2034366

266

37.07

EUR

15:02:49

Euronext Dublin (XMSM)

2034355

51

37.06

EUR

15:02:50

Euronext Dublin (XMSM)

2034468

150

37.06

EUR

15:02:50

Euronext Dublin (XMSM)

2034466

75

37.06

EUR

15:02:50

Euronext Dublin (XMSM)

2034464

266

37.09

EUR

15:03:09

Euronext Dublin (XMSM)

2035115

264

37.09

EUR

15:03:20

Euronext Dublin (XMSM)

2035514

175

37.11

EUR

15:03:35

Euronext Dublin (XMSM)

2036083

148

37.12

EUR

15:03:38

Euronext Dublin (XMSM)

2036180

148

37.12

EUR

15:03:38

Euronext Dublin (XMSM)

2036178

1,164

37.14

EUR

15:03:57

Euronext Dublin (XMSM)

2036590

139

37.16

EUR

15:04:08

Euronext Dublin (XMSM)

2036927

148

37.16

EUR

15:04:08

Euronext Dublin (XMSM)

2036925

175

37.16

EUR

15:04:08

Euronext Dublin (XMSM)

2036921

291

37.16

EUR

15:04:08

Euronext Dublin (XMSM)

2036923

7

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037122

88

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037120

175

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037118

88

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037116

148

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037114

306

37.14

EUR

15:04:14

Euronext Dublin (XMSM)

2037112

235

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037108

59

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037106

116

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037104

163

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037099

175

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037097

78

37.15

EUR

15:04:14

Euronext Dublin (XMSM)

2037095

91

37.12

EUR

15:05:23

Euronext Dublin (XMSM)

2039171

175

37.12

EUR

15:05:23

Euronext Dublin (XMSM)

2039169

284

37.14

EUR

15:07:38

Euronext Dublin (XMSM)

2043025

257

37.15

EUR

15:07:53

Euronext Dublin (XMSM)

2043394

182

37.15

EUR

15:07:53

Euronext Dublin (XMSM)

2043392

175

37.15

EUR

15:08:00

Euronext Dublin (XMSM)

2043592

77

37.15

EUR

15:08:00

Euronext Dublin (XMSM)

2043594

287

37.15

EUR

15:08:03

Euronext Dublin (XMSM)

2043813

10

37.15

EUR

15:08:05

Euronext Dublin (XMSM)

2043895

148

37.15

EUR

15:08:05

Euronext Dublin (XMSM)

2043893

90

37.15

EUR

15:08:05

Euronext Dublin (XMSM)

2043891

301

37.14

EUR

15:08:05

Euronext Dublin (XMSM)

2043889

248

37.13

EUR

15:08:51

Euronext Dublin (XMSM)

2045176

175

37.13

EUR

15:08:51

Euronext Dublin (XMSM)

2045174

34

37.12

EUR

15:09:08

Euronext Dublin (XMSM)

2045700

65

37.12

EUR

15:09:08

Euronext Dublin (XMSM)

2045697

190

37.12

EUR

15:09:08

Euronext Dublin (XMSM)

2045695

52

37.11

EUR

15:09:11

Euronext Dublin (XMSM)

2045763

129

37.11

EUR

15:09:21

Euronext Dublin (XMSM)

2046028

112

37.11

EUR

15:09:21

Euronext Dublin (XMSM)

2046026

69

37.09

EUR

15:09:32

Euronext Dublin (XMSM)

2046494

200

37.09

EUR

15:09:32

Euronext Dublin (XMSM)

2046492

108

37.11

EUR

15:10:48

Euronext Dublin (XMSM)

2048735

24

37.11

EUR

15:10:48

Euronext Dublin (XMSM)

2048733

132

37.11

EUR

15:10:48

Euronext Dublin (XMSM)

2048731

24

37.11

EUR

15:10:51

Euronext Dublin (XMSM)

2048777

283

37.11

EUR

15:10:51

Euronext Dublin (XMSM)

2048779

127

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049736

175

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049732

50

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049722

148

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049720

148

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049718

100

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049714

175

37.13

EUR

15:11:24

Euronext Dublin (XMSM)

2049712

148

37.13

EUR

15:11:25

Euronext Dublin (XMSM)

2049799

147

37.13

EUR

15:11:25

Euronext Dublin (XMSM)

2049801

287

37.13

EUR

15:11:25

Euronext Dublin (XMSM)

2049784

297

37.11

EUR

15:11:27

Euronext Dublin (XMSM)

2049983

101

37.11

EUR

15:11:27

Euronext Dublin (XMSM)

2049980

1

37.11

EUR

15:11:27

Euronext Dublin (XMSM)

2049978

18

37.11

EUR

15:11:27

Euronext Dublin (XMSM)

2049976

158

37.11

EUR

15:11:27

Euronext Dublin (XMSM)

2049974

129

37.11

EUR

15:12:34

Euronext Dublin (XMSM)

2051867

175

37.11

EUR

15:12:34

Euronext Dublin (XMSM)

2051863

148

37.11

EUR

15:14:15

Euronext Dublin (XMSM)

2054707

78

37.11

EUR

15:14:15

Euronext Dublin (XMSM)

2054709

76

37.11

EUR

15:14:15

Euronext Dublin (XMSM)

2054705

8

37.17

EUR

15:15:23

Euronext Dublin (XMSM)

2056695

92

37.17

EUR

15:15:23

Euronext Dublin (XMSM)

2056692

187

37.17

EUR

15:15:23

Euronext Dublin (XMSM)

2056690

50

37.17

EUR

15:15:24

Euronext Dublin (XMSM)

2056797

49

37.17

EUR

15:15:24

Euronext Dublin (XMSM)

2056795

148

37.15

EUR

15:16:02

Euronext Dublin (XMSM)

2057768

21

37.15

EUR

15:16:02

Euronext Dublin (XMSM)

2057772

21

37.15

EUR

15:16:02

Euronext Dublin (XMSM)

2057770

148

37.15

EUR

15:16:02

Euronext Dublin (XMSM)

2057766

97

37.15

EUR

15:16:03

Euronext Dublin (XMSM)

2057821

148

37.15

EUR

15:16:03

Euronext Dublin (XMSM)

2057819

50

37.15

EUR

15:16:03

Euronext Dublin (XMSM)

2057817

123

37.14

EUR

15:16:14

Euronext Dublin (XMSM)

2058216

244

37.15

EUR

15:16:14

Euronext Dublin (XMSM)

2058200

163

37.15

EUR

15:16:14

Euronext Dublin (XMSM)

2058198

175

37.15

EUR

15:16:14

Euronext Dublin (XMSM)

2058196

255

37.15

EUR

15:16:14

Euronext Dublin (XMSM)

2058194

177

37.17

EUR

15:16:41

Euronext Dublin (XMSM)

2058945

84

37.17

EUR

15:16:41

Euronext Dublin (XMSM)

2058927

149

37.17

EUR

15:16:42

Euronext Dublin (XMSM)

2058959

94

37.17

EUR

15:16:43

Euronext Dublin (XMSM)

2059010

148

37.17

EUR

15:16:43

Euronext Dublin (XMSM)

2059008

50

37.17

EUR

15:16:43

Euronext Dublin (XMSM)

2059006

23

37.17

EUR

15:17:19

Euronext Dublin (XMSM)

2060129

149

37.17

EUR

15:17:19

Euronext Dublin (XMSM)

2060125

292

37.17

EUR

15:17:23

Euronext Dublin (XMSM)

2060220

124

37.17

EUR

15:17:23

Euronext Dublin (XMSM)

2060218

224

37.20

EUR

15:19:03

Euronext Dublin (XMSM)

2062873

465

37.20

EUR

15:19:04

Euronext Dublin (XMSM)

2062960

175

37.20

EUR

15:19:11

Euronext Dublin (XMSM)

2063177

291

37.20

EUR

15:19:11

Euronext Dublin (XMSM)

2063175

148

37.22

EUR

15:19:32

Euronext Dublin (XMSM)

2063745

50

37.22

EUR

15:19:32

Euronext Dublin (XMSM)

2063743

469

37.22

EUR

15:19:34

Euronext Dublin (XMSM)

2063795

70

37.22

EUR

15:19:35

Euronext Dublin (XMSM)

2063836

175

37.22

EUR

15:19:35

Euronext Dublin (XMSM)

2063834

223

37.21

EUR

15:19:37

Euronext Dublin (XMSM)

2063964

32

37.21

EUR

15:19:37

Euronext Dublin (XMSM)

2063962

159

37.22

EUR

15:19:46

Euronext Dublin (XMSM)

2064220

266

37.22

EUR

15:19:46

Euronext Dublin (XMSM)

2064214

278

37.22

EUR

15:19:48

Euronext Dublin (XMSM)

2064332

278

37.22

EUR

15:19:48

Euronext Dublin (XMSM)

2064330

298

37.23

EUR

15:20:00

Euronext Dublin (XMSM)

2064926

271

37.22

EUR

15:20:04

Euronext Dublin (XMSM)

2065165

29

37.22

EUR

15:20:06

Euronext Dublin (XMSM)

2065253

244

37.22

EUR

15:20:18

Euronext Dublin (XMSM)

2065661

252

37.22

EUR

15:20:21

Euronext Dublin (XMSM)

2065830

270

37.22

EUR

15:20:21

Euronext Dublin (XMSM)

2065832

148

37.23

EUR

15:20:56

Euronext Dublin (XMSM)

2066696

275

37.23

EUR

15:20:56

Euronext Dublin (XMSM)

2066688

247

37.22

EUR

15:21:06

Euronext Dublin (XMSM)

2067001

286

37.22

EUR

15:21:06

Euronext Dublin (XMSM)

2066999

80

37.21

EUR

15:21:13

Euronext Dublin (XMSM)

2067207

280

37.21

EUR

15:21:13

Euronext Dublin (XMSM)

2067205

175

37.20

EUR

15:21:31

Euronext Dublin (XMSM)

2067678

118

37.20

EUR

15:21:35

Euronext Dublin (XMSM)

2067812

175

37.19

EUR

15:21:58

Euronext Dublin (XMSM)

2068525

59

37.19

EUR

15:22:01

Euronext Dublin (XMSM)

2068603

789

37.19

EUR

15:22:01

Euronext Dublin (XMSM)

2068599

175

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069052

255

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069048

298

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069046

299

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069044

283

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069042

2

37.19

EUR

15:22:13

Euronext Dublin (XMSM)

2069040

50

37.19

EUR

15:22:45

Euronext Dublin (XMSM)

2069896

274

37.20

EUR

15:23:08

Euronext Dublin (XMSM)

2070600

295

37.20

EUR

15:23:08

Euronext Dublin (XMSM)

2070598

278

37.19

EUR

15:23:12

Euronext Dublin (XMSM)

2070706

27

37.19

EUR

15:23:12

Euronext Dublin (XMSM)

2070704

148

37.18

EUR

15:23:17

Euronext Dublin (XMSM)

2070857

50

37.18

EUR

15:23:17

Euronext Dublin (XMSM)

2070855

297

37.18

EUR

15:23:26

Euronext Dublin (XMSM)

2071230

35

37.17

EUR

15:23:30

Euronext Dublin (XMSM)

2071372

215

37.17

EUR

15:23:30

Euronext Dublin (XMSM)

2071370

332

37.16

EUR

15:23:58

Euronext Dublin (XMSM)

2072074

277

37.16

EUR

15:23:58

Euronext Dublin (XMSM)

2072076

238

37.15

EUR

15:24:13

Euronext Dublin (XMSM)

2072966

201

37.15

EUR

15:24:13

Euronext Dublin (XMSM)

2072964

148

37.12

EUR

15:24:36

Euronext Dublin (XMSM)

2073508

272

37.11

EUR

15:24:50

Euronext Dublin (XMSM)

2073777

206

37.12

EUR

15:25:13

Euronext Dublin (XMSM)

2075100

289

37.13

EUR

15:26:04

Euronext Dublin (XMSM)

2077066

263

37.15

EUR

15:27:44

Euronext Dublin (XMSM)

2079677

120

37.15

EUR

15:27:44

Euronext Dublin (XMSM)

2079673

175

37.15

EUR

15:27:44

Euronext Dublin (XMSM)

2079671

131

37.15

EUR

15:28:26

Euronext Dublin (XMSM)

2080605

120

37.15

EUR

15:28:26

Euronext Dublin (XMSM)

2080603

80

37.15

EUR

15:28:32

Euronext Dublin (XMSM)

2080736

65

37.15

EUR

15:29:12

Euronext Dublin (XMSM)

2081699

175

37.15

EUR

15:29:12

Euronext Dublin (XMSM)

2081697

18

37.15

EUR

15:29:12

Euronext Dublin (XMSM)

2081695

88

37.14

EUR

15:29:13

Euronext Dublin (XMSM)

2081729

176

37.14

EUR

15:29:13

Euronext Dublin (XMSM)

2081727

281

37.12

EUR

15:29:19

Euronext Dublin (XMSM)

2081870

269

37.12

EUR

15:29:19

Euronext Dublin (XMSM)

2081866

148

37.13

EUR

15:30:03

Euronext Dublin (XMSM)

2082981

148

37.13

EUR

15:30:03

Euronext Dublin (XMSM)

2082979

97

37.12

EUR

15:30:03

Euronext Dublin (XMSM)

2082976

175

37.12

EUR

15:30:03

Euronext Dublin (XMSM)

2082974

280

37.12

EUR

15:31:26

Euronext Dublin (XMSM)

2085519

2

37.11

EUR

15:32:05

Euronext Dublin (XMSM)

2086292

300

37.11

EUR

15:32:05

Euronext Dublin (XMSM)

2086287

175

37.12

EUR

15:33:01

Euronext Dublin (XMSM)

2087716

112

37.12

EUR

15:33:01

Euronext Dublin (XMSM)

2087718

242

37.11

EUR

15:34:21

Euronext Dublin (XMSM)

2089957

42

37.11

EUR

15:34:21

Euronext Dublin (XMSM)

2089955

248

37.09

EUR

15:35:51

Euronext Dublin (XMSM)

2092852

113

37.08

EUR

15:36:05

Euronext Dublin (XMSM)

2093364

144

37.08

EUR

15:36:18

Euronext Dublin (XMSM)

2093696

20

37.08

EUR

15:36:19

Euronext Dublin (XMSM)

2093704

279

37.08

EUR

15:36:19

Euronext Dublin (XMSM)

2093706

4

37.08

EUR

15:36:21

Euronext Dublin (XMSM)

2093762

175

37.08

EUR

15:38:34

Euronext Dublin (XMSM)

2096740

200

37.08

EUR

15:39:02

Euronext Dublin (XMSM)

2097391

62

37.08

EUR

15:39:02

Euronext Dublin (XMSM)

2097387

115

37.08

EUR

15:39:02

Euronext Dublin (XMSM)

2097389

15

37.08

EUR

15:39:05

Euronext Dublin (XMSM)

2097484

128

37.08

EUR

15:41:12

Euronext Dublin (XMSM)

2100948

163

37.08

EUR

15:41:12

Euronext Dublin (XMSM)

2100946

66

37.06

EUR

15:42:13

Euronext Dublin (XMSM)

2102337

175

37.08

EUR

15:44:19

Euronext Dublin (XMSM)

2104856

84

37.08

EUR

15:44:20

Euronext Dublin (XMSM)

2104910

100

37.06

EUR

15:45:17

Euronext Dublin (XMSM)

2106806

100

37.07

EUR

15:45:17

Euronext Dublin (XMSM)

2106802

188

37.07

EUR

15:45:17

Euronext Dublin (XMSM)

2106804

73

37.06

EUR

15:45:33

Euronext Dublin (XMSM)

2107264

227

37.06

EUR

15:45:48

Euronext Dublin (XMSM)

2107570

58

37.05

EUR

15:46:01

Euronext Dublin (XMSM)

2107967

269

37.05

EUR

15:46:01

Euronext Dublin (XMSM)

2107965

54

37.04

EUR

15:48:13

Euronext Dublin (XMSM)

2111325

25

37.04

EUR

15:48:17

Euronext Dublin (XMSM)

2111467

175

37.04

EUR

15:48:17

Euronext Dublin (XMSM)

2111458

171

37.05

EUR

15:48:55

Euronext Dublin (XMSM)

2112475

3

37.05

EUR

15:49:08

Euronext Dublin (XMSM)

2112787

148

37.04

EUR

15:49:08

Euronext Dublin (XMSM)

2112785

148

37.04

EUR

15:49:08

Euronext Dublin (XMSM)

2112783

109

37.05

EUR

15:49:08

Euronext Dublin (XMSM)

2112770

250

37.04

EUR

15:49:43

Euronext Dublin (XMSM)

2113598

251

37.04

EUR

15:50:03

Euronext Dublin (XMSM)

2114147

244

37.03

EUR

15:50:07

Euronext Dublin (XMSM)

2114293

97

37.03

EUR

15:50:07

Euronext Dublin (XMSM)

2114291

292

37.04

EUR

15:51:05

Euronext Dublin (XMSM)

2115797

175

37.04

EUR

15:52:07

Euronext Dublin (XMSM)

2117283

78

37.04

EUR

15:52:07

Euronext Dublin (XMSM)

2117285

175

37.04

EUR

15:52:55

Euronext Dublin (XMSM)

2118403

103

37.04

EUR

15:52:58

Euronext Dublin (XMSM)

2118472

256

37.04

EUR

15:53:23

Euronext Dublin (XMSM)

2119150

73

37.04

EUR

15:54:11

Euronext Dublin (XMSM)

2120254

175

37.04

EUR

15:54:11

Euronext Dublin (XMSM)

2120252

289

37.01

EUR

15:55:15

Euronext Dublin (XMSM)

2121526

85

36.99

EUR

15:57:01

Euronext Dublin (XMSM)

2123776

175

36.99

EUR

15:57:01

Euronext Dublin (XMSM)

2123774

70

36.99

EUR

15:57:06

Euronext Dublin (XMSM)

2123886

175

36.99

EUR

15:57:06

Euronext Dublin (XMSM)

2123884

327

36.99

EUR

15:58:20

Euronext Dublin (XMSM)

2125859

27

36.98

EUR

15:58:22

Euronext Dublin (XMSM)

2125902

154

36.98

EUR

15:58:24

Euronext Dublin (XMSM)

2126051

99

36.98

EUR

15:58:26

Euronext Dublin (XMSM)

2126118

103

36.98

EUR

16:00:00

Euronext Dublin (XMSM)

2129325

175

36.98

EUR

16:00:00

Euronext Dublin (XMSM)

2129323

175

37.00

EUR

16:00:30

Euronext Dublin (XMSM)

2130147

68

37.01

EUR

16:01:03

Euronext Dublin (XMSM)

2130666

148

37.01

EUR

16:01:03

Euronext Dublin (XMSM)

2130668

1

37.03

EUR

16:01:30

Euronext Dublin (XMSM)

2131354

148

37.03

EUR

16:01:38

Euronext Dublin (XMSM)

2131510

200

37.03

EUR

16:01:38

Euronext Dublin (XMSM)

2131508

65

37.03

EUR

16:01:38

Euronext Dublin (XMSM)

2131506

175

37.03

EUR

16:01:38

Euronext Dublin (XMSM)

2131504

69

37.03

EUR

16:01:38

Euronext Dublin (XMSM)

2131502

99

37.03

EUR

16:01:48

Euronext Dublin (XMSM)

2131671

52

37.03

EUR

16:01:48

Euronext Dublin (XMSM)

2131675

262

37.03

EUR

16:01:48

Euronext Dublin (XMSM)

2131673

109

37.02

EUR

16:01:58

Euronext Dublin (XMSM)

2131835

175

37.02

EUR

16:01:58

Euronext Dublin (XMSM)

2131833

269

37.03

EUR

16:03:05

Euronext Dublin (XMSM)

2133322

54

37.03

EUR

16:03:05

Euronext Dublin (XMSM)

2133320

175

37.03

EUR

16:03:05

Euronext Dublin (XMSM)

2133318

50

37.03

EUR

16:03:05

Euronext Dublin (XMSM)

2133316

105

37.03

EUR

16:03:38

Euronext Dublin (XMSM)

2134074

268

37.03

EUR

16:03:49

Euronext Dublin (XMSM)

2134250

252

37.03

EUR

16:03:49

Euronext Dublin (XMSM)

2134252

79

37.04

EUR

16:04:11

Euronext Dublin (XMSM)

2134681

68

37.03

EUR

16:04:13

Euronext Dublin (XMSM)

2134737

320

37.03

EUR

16:04:13

Euronext Dublin (XMSM)

2134735

189

37.04

EUR

16:04:13

Euronext Dublin (XMSM)

2134733

283

37.03

EUR

16:04:29

Euronext Dublin (XMSM)

2135193

171

37.04

EUR

16:05:30

Euronext Dublin (XMSM)

2136671

96

37.04

EUR

16:05:30

Euronext Dublin (XMSM)

2136669

128

37.02

EUR

16:05:43

Euronext Dublin (XMSM)

2136923

145

37.02

EUR

16:05:43

Euronext Dublin (XMSM)

2136921

292

37.03

EUR

16:05:43

Euronext Dublin (XMSM)

2136919

149

37.02

EUR

16:06:41

Euronext Dublin (XMSM)

2138211

247

37.02

EUR

16:06:41

Euronext Dublin (XMSM)

2138209

137

37.02

EUR

16:06:41

Euronext Dublin (XMSM)

2138207

293

37.05

EUR

16:07:47

Euronext Dublin (XMSM)

2139832

317

37.05

EUR

16:07:48

Euronext Dublin (XMSM)

2139836

266

37.05

EUR

16:07:59

Euronext Dublin (XMSM)

2140023

24

37.05

EUR

16:08:02

Euronext Dublin (XMSM)

2140112

15

37.05

EUR

16:08:02

Euronext Dublin (XMSM)

2140102

296

37.05

EUR

16:08:03

Euronext Dublin (XMSM)

2140160

34

37.05

EUR

16:08:03

Euronext Dublin (XMSM)

2140162

175

37.05

EUR

16:08:03

Euronext Dublin (XMSM)

2140158

260

37.04

EUR

16:08:04

Euronext Dublin (XMSM)

2140229

175

37.04

EUR

16:08:32

Euronext Dublin (XMSM)

2140781

294

37.03

EUR

16:08:43

Euronext Dublin (XMSM)

2141046

97

37.02

EUR

16:08:53

Euronext Dublin (XMSM)

2141375

172

37.02

EUR

16:08:53

Euronext Dublin (XMSM)

2141372

109

37.03

EUR

16:09:45

Euronext Dublin (XMSM)

2142618

175

37.02

EUR

16:09:57

Euronext Dublin (XMSM)

2142983

247

37.02

EUR

16:09:57

Euronext Dublin (XMSM)

2142987

176

37.02

EUR

16:09:57

Euronext Dublin (XMSM)

2142985

97

37.03

EUR

16:10:58

Euronext Dublin (XMSM)

2144605

175

37.03

EUR

16:10:58

Euronext Dublin (XMSM)

2144603

263

37.03

EUR

16:10:58

Euronext Dublin (XMSM)

2144601

279

37.03

EUR

16:10:58

Euronext Dublin (XMSM)

2144599

296

37.02

EUR

16:11:02

Euronext Dublin (XMSM)

2144830

322

37.02

EUR

16:11:12

Euronext Dublin (XMSM)

2145110

163

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146977

83

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146975

13

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146973

162

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146969

20

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146971

113

37.02

EUR

16:12:24

Euronext Dublin (XMSM)

2146967

61

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148061

139

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148059

77

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148056

38

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148054

31

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148050

8

37.02

EUR

16:13:06

Euronext Dublin (XMSM)

2148048

148

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149164

50

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149162

148

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149160

272

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149158

175

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149153

82

37.05

EUR

16:13:38

Euronext Dublin (XMSM)

2149155

81

37.06

EUR

16:14:10

Euronext Dublin (XMSM)

2150234

236

37.06

EUR

16:14:10

Euronext Dublin (XMSM)

2150232

311

37.07

EUR

16:14:24

Euronext Dublin (XMSM)

2150628

17

37.07

EUR

16:14:24

Euronext Dublin (XMSM)

2150630

1

37.07

EUR

16:14:24

Euronext Dublin (XMSM)

2150611

10

37.07

EUR

16:14:24

Euronext Dublin (XMSM)

2150608

192

37.07

EUR

16:14:45

Euronext Dublin (XMSM)

2151158

45

37.07

EUR

16:14:45

Euronext Dublin (XMSM)

2151150

32

37.07

EUR

16:14:45

Euronext Dublin (XMSM)

2151148

235

37.07

EUR

16:15:00

Euronext Dublin (XMSM)

2151523

92

37.07

EUR

16:15:00

Euronext Dublin (XMSM)

2151521

37

37.08

EUR

16:15:00

Euronext Dublin (XMSM)

2151519

250

37.08

EUR

16:15:00

Euronext Dublin (XMSM)

2151517

363

37.06

EUR

16:15:09

Euronext Dublin (XMSM)

2151936

302

37.07

EUR

16:15:36

Euronext Dublin (XMSM)

2152715

245

37.07

EUR

16:15:36

Euronext Dublin (XMSM)

2152717

79

37.07

EUR

16:15:46

Euronext Dublin (XMSM)

2153022

80

37.07

EUR

16:15:46

Euronext Dublin (XMSM)

2153020

50

37.07

EUR

16:15:46

Euronext Dublin (XMSM)

2153018

80

37.07

EUR

16:15:46

Euronext Dublin (XMSM)

2153016

175

37.07

EUR

16:16:00

Euronext Dublin (XMSM)

2153296

33

37.07

EUR

16:16:03

Euronext Dublin (XMSM)

2153405

37

37.07

EUR

16:16:03

Euronext Dublin (XMSM)

2153403

141

37.06

EUR

16:17:03

Euronext Dublin (XMSM)

2155179

156

37.06

EUR

16:17:03

Euronext Dublin (XMSM)

2155177

3

37.07

EUR

16:17:04

Euronext Dublin (XMSM)

2155291

254

37.07

EUR

16:17:04

Euronext Dublin (XMSM)

2155268

16

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156556

122

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156552

148

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156554

148

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156519

60

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156517

134

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156494

148

37.06

EUR

16:17:46

Euronext Dublin (XMSM)

2156492

 

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
 
 
POSBKOBNOBDDNDD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings