Transaction in Own Shares

RNS Number : 0399N
CRH PLC
18 January 2023
 

CRH plc

Transaction in Own Shares

 

18th January 2023

 

CRH plc ("CRH") announces that on 17th January 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 


Euronext Dublin

Number of ordinary shares purchased: 

89,944

Highest price paid per share:

€ 42.2300

Lowest price paid per share:

€ 41.3450

Volume weighted average price paid:

€ 41.6207

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 7,668,875 of its ordinary shares in treasury which represents 1.02% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,471,463 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 January 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340



 

 

Issuer Name:

CRH plc

LEI:

549300MIDJNNTH068E74

ISIN:

IE0001827041

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

17th January 2023

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 41.6207

89,944

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

3

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL37000000000005N3NG5

2

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL31000000000005N3MSV

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL3A000000000005N3NAK

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005N3NCS

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005N3NCP

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL37000000000005N3NG6

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005N3NCQ

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL37000000000005N3NG7

1

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL31000000000005N3MT0

2

42.23

EUR

08:12:09

Euronext Dublin (XMSM)

0XL34000000000005N3NCR

1

42.20

EUR

08:13:22

Euronext Dublin (XMSM)

0XL34000000000005N3NF9

1

42.19

EUR

08:13:25

Euronext Dublin (XMSM)

0XL3A000000000005N3NCB

1

42.10

EUR

08:17:05

Euronext Dublin (XMSM)

0XL34000000000005N3NMN

1

42.09

EUR

08:18:29

Euronext Dublin (XMSM)

0XL37000000000005N3NRS

1

42.05

EUR

08:21:04

Euronext Dublin (XMSM)

0XL34000000000005N3O11

1

42.00

EUR

08:23:35

Euronext Dublin (XMSM)

0XL37000000000005N3OA9

1

42.00

EUR

08:23:35

Euronext Dublin (XMSM)

0XL34000000000005N3O79

1

41.98

EUR

08:23:59

Euronext Dublin (XMSM)

0XL37000000000005N3OAU

1

42.05

EUR

08:26:57

Euronext Dublin (XMSM)

0XL31000000000005N3NUD

1

42.05

EUR

08:26:57

Euronext Dublin (XMSM)

0XL34000000000005N3OEN

1

42.05

EUR

08:26:57

Euronext Dublin (XMSM)

0XL34000000000005N3OEO

1

42.03

EUR

08:29:03

Euronext Dublin (XMSM)

0XL34000000000005N3OJN

1

42.03

EUR

08:31:48

Euronext Dublin (XMSM)

0XL34000000000005N3OSP

1

41.95

EUR

08:35:06

Euronext Dublin (XMSM)

0XL34000000000005N3P5L

1

41.90

EUR

08:38:01

Euronext Dublin (XMSM)

0XL34000000000005N3PD5

1

41.86

EUR

08:42:32

Euronext Dublin (XMSM)

0XL34000000000005N3PSS

1

41.86

EUR

08:42:32

Euronext Dublin (XMSM)

0XL37000000000005N3PMO

1

41.83

EUR

08:45:12

Euronext Dublin (XMSM)

0XL34000000000005N3Q2T

1

41.83

EUR

08:50:14

Euronext Dublin (XMSM)

0XL34000000000005N3QFG

1

41.88

EUR

08:52:29

Euronext Dublin (XMSM)

0XL31000000000005N3PLC

1

41.86

EUR

08:54:21

Euronext Dublin (XMSM)

0XL34000000000005N3QPU

1

41.86

EUR

08:58:42

Euronext Dublin (XMSM)

0XL34000000000005N3R3H

2

41.87

EUR

09:02:20

Euronext Dublin (XMSM)

0XL37000000000005N3QTF

1

41.87

EUR

09:02:20

Euronext Dublin (XMSM)

0XL31000000000005N3Q7L

1

41.87

EUR

09:02:20

Euronext Dublin (XMSM)

0XL37000000000005N3QTG

1

41.87

EUR

09:02:20

Euronext Dublin (XMSM)

0XL3A000000000005N3QAI

1

41.92

EUR

09:05:17

Euronext Dublin (XMSM)

0XL37000000000005N3R4V

1

41.92

EUR

09:05:17

Euronext Dublin (XMSM)

0XL31000000000005N3QFI

1

41.91

EUR

09:07:29

Euronext Dublin (XMSM)

0XL37000000000005N3RAB

1

41.90

EUR

09:08:51

Euronext Dublin (XMSM)

0XL3A000000000005N3QOU

1

41.92

EUR

09:10:37

Euronext Dublin (XMSM)

0XL37000000000005N3RIK

1

41.92

EUR

09:10:37

Euronext Dublin (XMSM)

0XL31000000000005N3QQI

1

41.84

EUR

09:16:14

Euronext Dublin (XMSM)

0XL37000000000005N3RT6

1

41.81

EUR

09:18:30

Euronext Dublin (XMSM)

0XL31000000000005N3RBG

1

41.81

EUR

09:20:14

Euronext Dublin (XMSM)

0XL37000000000005N3S5L

71

41.82

EUR

09:25:41

Euronext Dublin (XMSM)

0XL31000000000005N3RSA

98

41.82

EUR

09:25:52

Euronext Dublin (XMSM)

0XL31000000000005N3RSM

441

41.82

EUR

09:26:20

Euronext Dublin (XMSM)

0XL31000000000005N3RTM

75

41.82

EUR

09:26:34

Euronext Dublin (XMSM)

0XL31000000000005N3RU2

23

41.82

EUR

09:26:34

Euronext Dublin (XMSM)

0XL31000000000005N3RU3

252

41.82

EUR

09:26:34

Euronext Dublin (XMSM)

0XL31000000000005N3RU1

231

41.82

EUR

09:26:48

Euronext Dublin (XMSM)

0XL31000000000005N3RUG

86

41.84

EUR

09:27:24

Euronext Dublin (XMSM)

0XL31000000000005N3S08

62

41.84

EUR

09:27:24

Euronext Dublin (XMSM)

0XL31000000000005N3S09

233

41.83

EUR

09:27:50

Euronext Dublin (XMSM)

0XL31000000000005N3S19

103

41.84

EUR

09:28:13

Euronext Dublin (XMSM)

0XL31000000000005N3S21

9

41.84

EUR

09:28:14

Euronext Dublin (XMSM)

0XL31000000000005N3S25

37

41.84

EUR

09:28:14

Euronext Dublin (XMSM)

0XL31000000000005N3S24

175

41.84

EUR

09:28:14

Euronext Dublin (XMSM)

0XL31000000000005N3S23

121

41.83

EUR

09:28:34

Euronext Dublin (XMSM)

0XL31000000000005N3S2N

140

41.83

EUR

09:29:27

Euronext Dublin (XMSM)

0XL31000000000005N3S4A

84

41.83

EUR

09:29:35

Euronext Dublin (XMSM)

0XL31000000000005N3S4N

213

41.82

EUR

09:29:54

Euronext Dublin (XMSM)

0XL31000000000005N3S5B

104

41.81

EUR

09:30:18

Euronext Dublin (XMSM)

0XL31000000000005N3S69

75

41.81

EUR

09:30:31

Euronext Dublin (XMSM)

0XL31000000000005N3S6S

225

41.84

EUR

09:31:41

Euronext Dublin (XMSM)

0XL31000000000005N3S92

39

41.84

EUR

09:31:41

Euronext Dublin (XMSM)

0XL31000000000005N3S91

112

41.84

EUR

09:32:10

Euronext Dublin (XMSM)

0XL31000000000005N3S9P

344

41.83

EUR

09:32:33

Euronext Dublin (XMSM)

0XL31000000000005N3SA9

159

41.84

EUR

09:34:28

Euronext Dublin (XMSM)

0XL31000000000005N3SDS

132

41.84

EUR

09:34:28

Euronext Dublin (XMSM)

0XL31000000000005N3SDT

169

41.84

EUR

09:35:34

Euronext Dublin (XMSM)

0XL31000000000005N3SFT

212

41.84

EUR

09:36:37

Euronext Dublin (XMSM)

0XL31000000000005N3SID

131

41.84

EUR

09:36:38

Euronext Dublin (XMSM)

0XL31000000000005N3SIK

63

41.84

EUR

09:36:38

Euronext Dublin (XMSM)

0XL31000000000005N3SIL

198

41.82

EUR

09:36:56

Euronext Dublin (XMSM)

0XL31000000000005N3SJA

118

41.82

EUR

09:36:58

Euronext Dublin (XMSM)

0XL31000000000005N3SJE

66

41.81

EUR

09:38:15

Euronext Dublin (XMSM)

0XL31000000000005N3SLU

116

41.81

EUR

09:38:21

Euronext Dublin (XMSM)

0XL31000000000005N3SM8

116

41.78

EUR

09:40:25

Euronext Dublin (XMSM)

0XL31000000000005N3SPR

120

41.76

EUR

09:41:14

Euronext Dublin (XMSM)

0XL31000000000005N3SRF

43

41.74

EUR

09:43:01

Euronext Dublin (XMSM)

0XL31000000000005N3SUF

24

41.74

EUR

09:43:01

Euronext Dublin (XMSM)

0XL31000000000005N3SUE

126

41.75

EUR

09:43:21

Euronext Dublin (XMSM)

0XL31000000000005N3SV3

96

41.75

EUR

09:43:24

Euronext Dublin (XMSM)

0XL31000000000005N3SV5

123

41.74

EUR

09:43:34

Euronext Dublin (XMSM)

0XL31000000000005N3SVH

66

41.73

EUR

09:43:47

Euronext Dublin (XMSM)

0XL31000000000005N3SVQ

98

41.76

EUR

09:46:37

Euronext Dublin (XMSM)

0XL31000000000005N3T3A

102

41.75

EUR

09:46:50

Euronext Dublin (XMSM)

0XL31000000000005N3T3H

120

41.75

EUR

09:47:40

Euronext Dublin (XMSM)

0XL31000000000005N3T51

78

41.74

EUR

09:47:55

Euronext Dublin (XMSM)

0XL31000000000005N3T5F

14

41.75

EUR

09:48:32

Euronext Dublin (XMSM)

0XL31000000000005N3T6V

105

41.75

EUR

09:48:32

Euronext Dublin (XMSM)

0XL31000000000005N3T70

74

41.73

EUR

09:48:50

Euronext Dublin (XMSM)

0XL31000000000005N3T7Q

84

41.73

EUR

09:48:55

Euronext Dublin (XMSM)

0XL31000000000005N3T82

121

41.72

EUR

09:50:17

Euronext Dublin (XMSM)

0XL31000000000005N3TBQ

80

41.72

EUR

09:50:33

Euronext Dublin (XMSM)

0XL31000000000005N3TCO

71

41.74

EUR

09:53:11

Euronext Dublin (XMSM)

0XL31000000000005N3TIE

136

41.74

EUR

09:53:11

Euronext Dublin (XMSM)

0XL31000000000005N3TID

74

41.72

EUR

09:53:49

Euronext Dublin (XMSM)

0XL31000000000005N3TK3

78

41.71

EUR

09:54:25

Euronext Dublin (XMSM)

0XL31000000000005N3TL4

103

41.71

EUR

09:55:08

Euronext Dublin (XMSM)

0XL31000000000005N3TLV

111

41.71

EUR

09:55:10

Euronext Dublin (XMSM)

0XL31000000000005N3TM2

103

41.74

EUR

09:56:26

Euronext Dublin (XMSM)

0XL31000000000005N3TOH

114

41.73

EUR

09:56:35

Euronext Dublin (XMSM)

0XL31000000000005N3TOQ

77

41.74

EUR

09:57:12

Euronext Dublin (XMSM)

0XL31000000000005N3TQ2

131

41.75

EUR

10:00:34

Euronext Dublin (XMSM)

0XL31000000000005N3U04

100

41.73

EUR

10:01:02

Euronext Dublin (XMSM)

0XL31000000000005N3U0I

45

41.74

EUR

10:01:02

Euronext Dublin (XMSM)

0XL31000000000005N3U0K

24

41.74

EUR

10:01:02

Euronext Dublin (XMSM)

0XL31000000000005N3U0J

1

41.72

EUR

10:01:03

Euronext Dublin (XMSM)

0XL31000000000005N3U0L

97

41.72

EUR

10:01:39

Euronext Dublin (XMSM)

0XL31000000000005N3U1D

106

41.72

EUR

10:03:10

Euronext Dublin (XMSM)

0XL31000000000005N3U4M

103

41.71

EUR

10:03:10

Euronext Dublin (XMSM)

0XL31000000000005N3U4N

93

41.71

EUR

10:03:38

Euronext Dublin (XMSM)

0XL31000000000005N3U55

66

41.71

EUR

10:04:36

Euronext Dublin (XMSM)

0XL31000000000005N3U70

69

41.70

EUR

10:04:38

Euronext Dublin (XMSM)

0XL31000000000005N3U79

76

41.70

EUR

10:06:05

Euronext Dublin (XMSM)

0XL31000000000005N3UAB

146

41.70

EUR

10:07:33

Euronext Dublin (XMSM)

0XL31000000000005N3UDC

3

41.70

EUR

10:07:33

Euronext Dublin (XMSM)

0XL31000000000005N3UDD

84

41.70

EUR

10:08:12

Euronext Dublin (XMSM)

0XL31000000000005N3UEO

230

41.75

EUR

10:12:32

Euronext Dublin (XMSM)

0XL31000000000005N3UN1

185

41.75

EUR

10:13:01

Euronext Dublin (XMSM)

0XL31000000000005N3UNU

162

41.75

EUR

10:13:02

Euronext Dublin (XMSM)

0XL31000000000005N3UO1

16

41.75

EUR

10:13:04

Euronext Dublin (XMSM)

0XL31000000000005N3UO5

85

41.75

EUR

10:13:04

Euronext Dublin (XMSM)

0XL31000000000005N3UO6

4

41.74

EUR

10:14:22

Euronext Dublin (XMSM)

0XL31000000000005N3UQJ

10

41.74

EUR

10:14:25

Euronext Dublin (XMSM)

0XL31000000000005N3UQL

114

41.74

EUR

10:14:25

Euronext Dublin (XMSM)

0XL31000000000005N3UQM

65

41.73

EUR

10:14:45

Euronext Dublin (XMSM)

0XL31000000000005N3UR8

108

41.72

EUR

10:15:02

Euronext Dublin (XMSM)

0XL31000000000005N3URQ

117

41.71

EUR

10:15:15

Euronext Dublin (XMSM)

0XL31000000000005N3USM

87

41.73

EUR

10:16:47

Euronext Dublin (XMSM)

0XL31000000000005N3UVF

104

41.75

EUR

10:19:26

Euronext Dublin (XMSM)

0XL31000000000005N3V3P

104

41.75

EUR

10:20:09

Euronext Dublin (XMSM)

0XL31000000000005N3V5N

97

41.76

EUR

10:20:51

Euronext Dublin (XMSM)

0XL31000000000005N3V6P

77

41.76

EUR

10:22:59

Euronext Dublin (XMSM)

0XL31000000000005N3V9O

131

41.76

EUR

10:22:59

Euronext Dublin (XMSM)

0XL31000000000005N3V9N

110

41.75

EUR

10:25:22

Euronext Dublin (XMSM)

0XL31000000000005N3VDB

132

41.75

EUR

10:25:22

Euronext Dublin (XMSM)

0XL31000000000005N3VDA

156

41.75

EUR

10:25:27

Euronext Dublin (XMSM)

0XL31000000000005N3VDK

67

41.75

EUR

10:26:15

Euronext Dublin (XMSM)

0XL31000000000005N3VF0

78

41.74

EUR

10:26:38

Euronext Dublin (XMSM)

0XL31000000000005N3VFH

178

41.74

EUR

10:26:51

Euronext Dublin (XMSM)

0XL31000000000005N3VFS

86

41.73

EUR

10:26:56

Euronext Dublin (XMSM)

0XL31000000000005N3VG2

87

41.73

EUR

10:27:03

Euronext Dublin (XMSM)

0XL31000000000005N3VGE

108

41.72

EUR

10:28:26

Euronext Dublin (XMSM)

0XL31000000000005N3VHT

67

41.71

EUR

10:29:48

Euronext Dublin (XMSM)

0XL31000000000005N3VK0

82

41.72

EUR

10:30:41

Euronext Dublin (XMSM)

0XL31000000000005N3VLB

10

41.72

EUR

10:30:45

Euronext Dublin (XMSM)

0XL31000000000005N3VLF

78

41.71

EUR

10:31:25

Euronext Dublin (XMSM)

0XL31000000000005N3VME

76

41.70

EUR

10:31:25

Euronext Dublin (XMSM)

0XL31000000000005N3VMF

142

41.69

EUR

10:31:41

Euronext Dublin (XMSM)

0XL31000000000005N3VMU

65

41.69

EUR

10:32:59

Euronext Dublin (XMSM)

0XL31000000000005N3VOR

1

41.72

EUR

10:35:07

Euronext Dublin (XMSM)

0XL31000000000005N3VT5

68

41.72

EUR

10:35:07

Euronext Dublin (XMSM)

0XL31000000000005N3VT6

34

41.72

EUR

10:36:03

Euronext Dublin (XMSM)

0XL31000000000005N3VUH

108

41.72

EUR

10:36:03

Euronext Dublin (XMSM)

0XL31000000000005N3VUI

113

41.71

EUR

10:36:11

Euronext Dublin (XMSM)

0XL31000000000005N3VUO

169

41.72

EUR

10:37:40

Euronext Dublin (XMSM)

0XL31000000000005N4012

130

41.72

EUR

10:37:40

Euronext Dublin (XMSM)

0XL31000000000005N4013

36

41.71

EUR

10:38:04

Euronext Dublin (XMSM)

0XL31000000000005N4027

66

41.71

EUR

10:38:04

Euronext Dublin (XMSM)

0XL31000000000005N4026

165

41.70

EUR

10:39:56

Euronext Dublin (XMSM)

0XL31000000000005N405C

118

41.70

EUR

10:41:14

Euronext Dublin (XMSM)

0XL31000000000005N406V

44

41.70

EUR

10:42:06

Euronext Dublin (XMSM)

0XL31000000000005N408H

81

41.70

EUR

10:42:28

Euronext Dublin (XMSM)

0XL31000000000005N4092

252

41.73

EUR

10:46:02

Euronext Dublin (XMSM)

0XL31000000000005N40H5

196

41.73

EUR

10:46:24

Euronext Dublin (XMSM)

0XL31000000000005N40HR

126

41.72

EUR

10:46:59

Euronext Dublin (XMSM)

0XL31000000000005N40J9

216

41.71

EUR

10:48:01

Euronext Dublin (XMSM)

0XL31000000000005N40LF

95

41.71

EUR

10:48:14

Euronext Dublin (XMSM)

0XL31000000000005N40M0

66

41.70

EUR

10:48:35

Euronext Dublin (XMSM)

0XL31000000000005N40MN

12

41.70

EUR

10:48:55

Euronext Dublin (XMSM)

0XL31000000000005N40ND

54

41.70

EUR

10:48:55

Euronext Dublin (XMSM)

0XL31000000000005N40NE

87

41.69

EUR

10:50:04

Euronext Dublin (XMSM)

0XL31000000000005N40PH

113

41.69

EUR

10:50:17

Euronext Dublin (XMSM)

0XL31000000000005N40Q8

76

41.69

EUR

10:50:25

Euronext Dublin (XMSM)

0XL31000000000005N40QO

52

41.69

EUR

10:51:40

Euronext Dublin (XMSM)

0XL31000000000005N40SL

93

41.69

EUR

10:51:40

Euronext Dublin (XMSM)

0XL31000000000005N40SK

171

41.71

EUR

10:55:12

Euronext Dublin (XMSM)

0XL31000000000005N412B

577

41.71

EUR

10:55:12

Euronext Dublin (XMSM)

0XL31000000000005N412C

66

41.70

EUR

10:55:35

Euronext Dublin (XMSM)

0XL31000000000005N4130

203

41.76

EUR

10:56:32

Euronext Dublin (XMSM)

0XL31000000000005N414L

90

41.75

EUR

10:56:35

Euronext Dublin (XMSM)

0XL31000000000005N414O

94

41.75

EUR

10:57:01

Euronext Dublin (XMSM)

0XL31000000000005N415D

88

41.74

EUR

10:57:20

Euronext Dublin (XMSM)

0XL31000000000005N4160

130

41.74

EUR

10:57:46

Euronext Dublin (XMSM)

0XL31000000000005N416P

96

41.74

EUR

10:58:22

Euronext Dublin (XMSM)

0XL31000000000005N417M

66

41.73

EUR

10:58:24

Euronext Dublin (XMSM)

0XL31000000000005N417N

67

41.73

EUR

10:58:24

Euronext Dublin (XMSM)

0XL31000000000005N417O

94

41.72

EUR

10:58:38

Euronext Dublin (XMSM)

0XL31000000000005N4186

74

41.71

EUR

10:59:02

Euronext Dublin (XMSM)

0XL31000000000005N419D

115

41.70

EUR

10:59:06

Euronext Dublin (XMSM)

0XL31000000000005N41B3

43

41.70

EUR

11:00:51

Euronext Dublin (XMSM)

0XL31000000000005N41F5

57

41.70

EUR

11:00:51

Euronext Dublin (XMSM)

0XL31000000000005N41F4

90

41.69

EUR

11:01:00

Euronext Dublin (XMSM)

0XL31000000000005N41FE

113

41.69

EUR

11:01:17

Euronext Dublin (XMSM)

0XL31000000000005N41FS

96

41.68

EUR

11:02:31

Euronext Dublin (XMSM)

0XL31000000000005N41HP

80

41.68

EUR

11:02:32

Euronext Dublin (XMSM)

0XL31000000000005N41HQ

52

41.66

EUR

11:03:08

Euronext Dublin (XMSM)

0XL31000000000005N41IO

60

41.66

EUR

11:03:16

Euronext Dublin (XMSM)

0XL31000000000005N41IV

74

41.65

EUR

11:04:04

Euronext Dublin (XMSM)

0XL31000000000005N41L5

33

41.66

EUR

11:04:16

Euronext Dublin (XMSM)

0XL31000000000005N41LB

94

41.65

EUR

11:05:39

Euronext Dublin (XMSM)

0XL31000000000005N41P6

122

41.66

EUR

11:07:03

Euronext Dublin (XMSM)

0XL31000000000005N41RP

68

41.65

EUR

11:07:21

Euronext Dublin (XMSM)

0XL31000000000005N41S7

102

41.66

EUR

11:08:41

Euronext Dublin (XMSM)

0XL31000000000005N41V9

16

41.66

EUR

11:10:11

Euronext Dublin (XMSM)

0XL31000000000005N421Q

78

41.66

EUR

11:10:11

Euronext Dublin (XMSM)

0XL31000000000005N421R

109

41.65

EUR

11:10:17

Euronext Dublin (XMSM)

0XL31000000000005N421T

165

41.65

EUR

11:11:31

Euronext Dublin (XMSM)

0XL31000000000005N423K

101

41.64

EUR

11:11:31

Euronext Dublin (XMSM)

0XL31000000000005N423L

70

41.64

EUR

11:11:36

Euronext Dublin (XMSM)

0XL31000000000005N423Q

100

41.64

EUR

11:12:00

Euronext Dublin (XMSM)

0XL31000000000005N424D

96

41.64

EUR

11:12:44

Euronext Dublin (XMSM)

0XL31000000000005N425G

73

41.65

EUR

11:13:18

Euronext Dublin (XMSM)

0XL31000000000005N426H

51

41.66

EUR

11:15:14

Euronext Dublin (XMSM)

0XL31000000000005N42AS

64

41.66

EUR

11:15:14

Euronext Dublin (XMSM)

0XL31000000000005N42AT

74

41.66

EUR

11:16:35

Euronext Dublin (XMSM)

0XL31000000000005N42DL

66

41.66

EUR

11:17:00

Euronext Dublin (XMSM)

0XL31000000000005N42EH

91

41.66

EUR

11:17:37

Euronext Dublin (XMSM)

0XL31000000000005N42FF

155

41.65

EUR

11:19:20

Euronext Dublin (XMSM)

0XL31000000000005N42HS

45

41.65

EUR

11:20:05

Euronext Dublin (XMSM)

0XL31000000000005N42JR

109

41.65

EUR

11:20:05

Euronext Dublin (XMSM)

0XL31000000000005N42JQ

11

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42KT

19

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42KU

18

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42KV

10

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42L0

27

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42L2

10

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42L1

31

41.64

EUR

11:20:39

Euronext Dublin (XMSM)

0XL31000000000005N42L3

92

41.64

EUR

11:22:32

Euronext Dublin (XMSM)

0XL31000000000005N42O0

86

41.63

EUR

11:22:47

Euronext Dublin (XMSM)

0XL31000000000005N42OM

149

41.63

EUR

11:24:29

Euronext Dublin (XMSM)

0XL31000000000005N42SD

88

41.63

EUR

11:25:53

Euronext Dublin (XMSM)

0XL31000000000005N42UK

114

41.63

EUR

11:26:57

Euronext Dublin (XMSM)

0XL31000000000005N430C

31

41.63

EUR

11:26:57

Euronext Dublin (XMSM)

0XL31000000000005N430D

116

41.63

EUR

11:28:00

Euronext Dublin (XMSM)

0XL31000000000005N4327

101

41.63

EUR

11:28:08

Euronext Dublin (XMSM)

0XL31000000000005N432L

2

41.63

EUR

11:28:08

Euronext Dublin (XMSM)

0XL31000000000005N432M

74

41.61

EUR

11:28:21

Euronext Dublin (XMSM)

0XL31000000000005N432S

142

41.60

EUR

11:29:07

Euronext Dublin (XMSM)

0XL31000000000005N4345

66

41.59

EUR

11:29:53

Euronext Dublin (XMSM)

0XL31000000000005N435C

143

41.60

EUR

11:31:06

Euronext Dublin (XMSM)

0XL31000000000005N438D

77

41.60

EUR

11:32:30

Euronext Dublin (XMSM)

0XL31000000000005N43B6

113

41.60

EUR

11:33:13

Euronext Dublin (XMSM)

0XL31000000000005N43CN

19

41.60

EUR

11:33:18

Euronext Dublin (XMSM)

0XL31000000000005N43CT

52

41.60

EUR

11:33:18

Euronext Dublin (XMSM)

0XL31000000000005N43CS

37

41.61

EUR

11:34:12

Euronext Dublin (XMSM)

0XL31000000000005N43E9

46

41.61

EUR

11:34:30

Euronext Dublin (XMSM)

0XL31000000000005N43EK

82

41.61

EUR

11:34:30

Euronext Dublin (XMSM)

0XL31000000000005N43EL

136

41.60

EUR

11:35:06

Euronext Dublin (XMSM)

0XL31000000000005N43GA

138

41.59

EUR

11:36:16

Euronext Dublin (XMSM)

0XL31000000000005N43IG

139

41.59

EUR

11:37:19

Euronext Dublin (XMSM)

0XL31000000000005N43JV

119

41.60

EUR

11:38:04

Euronext Dublin (XMSM)

0XL31000000000005N43L6

82

41.58

EUR

11:39:02

Euronext Dublin (XMSM)

0XL31000000000005N43N6

108

41.59

EUR

11:39:24

Euronext Dublin (XMSM)

0XL31000000000005N43OL

116

41.58

EUR

11:40:02

Euronext Dublin (XMSM)

0XL31000000000005N43Q1

17

41.56

EUR

11:42:24

Euronext Dublin (XMSM)

0XL31000000000005N43VB

118

41.60

EUR

11:43:25

Euronext Dublin (XMSM)

0XL31000000000005N441D

36

41.60

EUR

11:43:25

Euronext Dublin (XMSM)

0XL31000000000005N441E

86

41.59

EUR

11:43:48

Euronext Dublin (XMSM)

0XL31000000000005N4426

104

41.59

EUR

11:44:40

Euronext Dublin (XMSM)

0XL31000000000005N443J

11

41.58

EUR

11:45:53

Euronext Dublin (XMSM)

0XL31000000000005N445U

144

41.58

EUR

11:45:53

Euronext Dublin (XMSM)

0XL31000000000005N445V

148

41.58

EUR

11:47:21

Euronext Dublin (XMSM)

0XL31000000000005N4489

5

41.58

EUR

11:47:21

Euronext Dublin (XMSM)

0XL31000000000005N448A

175

41.57

EUR

11:47:30

Euronext Dublin (XMSM)

0XL31000000000005N448F

1

41.57

EUR

11:47:30

Euronext Dublin (XMSM)

0XL31000000000005N448G

111

41.56

EUR

11:47:52

Euronext Dublin (XMSM)

0XL31000000000005N4498

17

41.54

EUR

11:48:48

Euronext Dublin (XMSM)

0XL31000000000005N44BL

106

41.54

EUR

11:48:48

Euronext Dublin (XMSM)

0XL31000000000005N44BM

67

41.53

EUR

11:49:35

Euronext Dublin (XMSM)

0XL31000000000005N44DF

99

41.53

EUR

11:51:29

Euronext Dublin (XMSM)

0XL31000000000005N44H7

95

41.52

EUR

11:51:31

Euronext Dublin (XMSM)

0XL31000000000005N44H9

73

41.53

EUR

11:53:53

Euronext Dublin (XMSM)

0XL31000000000005N44LI

150

41.54

EUR

11:54:35

Euronext Dublin (XMSM)

0XL31000000000005N44MN

3

41.53

EUR

11:56:27

Euronext Dublin (XMSM)

0XL31000000000005N44PR

175

41.53

EUR

11:56:27

Euronext Dublin (XMSM)

0XL31000000000005N44PQ

175

41.52

EUR

11:56:53

Euronext Dublin (XMSM)

0XL31000000000005N44QQ

10

41.52

EUR

11:56:53

Euronext Dublin (XMSM)

0XL31000000000005N44QR

104

41.51

EUR

11:56:56

Euronext Dublin (XMSM)

0XL31000000000005N44QT

23

41.51

EUR

11:58:31

Euronext Dublin (XMSM)

0XL31000000000005N44TB

52

41.51

EUR

11:58:31

Euronext Dublin (XMSM)

0XL31000000000005N44TC

33

41.51

EUR

11:58:31

Euronext Dublin (XMSM)

0XL31000000000005N44TD

110

41.50

EUR

11:58:57

Euronext Dublin (XMSM)

0XL31000000000005N44U9

113

41.51

EUR

11:59:37

Euronext Dublin (XMSM)

0XL31000000000005N44V0

175

41.51

EUR

12:01:18

Euronext Dublin (XMSM)

0XL31000000000005N453L

29

41.51

EUR

12:01:18

Euronext Dublin (XMSM)

0XL31000000000005N453M

135

41.50

EUR

12:01:39

Euronext Dublin (XMSM)

0XL31000000000005N4546

74

41.49

EUR

12:01:43

Euronext Dublin (XMSM)

0XL31000000000005N4548

78

41.49

EUR

12:02:05

Euronext Dublin (XMSM)

0XL31000000000005N4552

115

41.48

EUR

12:02:52

Euronext Dublin (XMSM)

0XL31000000000005N4577

32

41.48

EUR

12:02:52

Euronext Dublin (XMSM)

0XL31000000000005N4578

24

41.47

EUR

12:02:58

Euronext Dublin (XMSM)

0XL31000000000005N457M

47

41.47

EUR

12:02:58

Euronext Dublin (XMSM)

0XL31000000000005N457N

123

41.46

EUR

12:03:29

Euronext Dublin (XMSM)

0XL31000000000005N458A

66

41.46

EUR

12:03:35

Euronext Dublin (XMSM)

0XL31000000000005N458J

130

41.46

EUR

12:04:18

Euronext Dublin (XMSM)

0XL31000000000005N45A0

7

41.46

EUR

12:07:28

Euronext Dublin (XMSM)

0XL31000000000005N45FJ

152

41.46

EUR

12:07:58

Euronext Dublin (XMSM)

0XL31000000000005N45GH

125

41.46

EUR

12:08:54

Euronext Dublin (XMSM)

0XL31000000000005N45IC

178

41.47

EUR

12:09:29

Euronext Dublin (XMSM)

0XL31000000000005N45K0

74

41.45

EUR

12:10:13

Euronext Dublin (XMSM)

0XL31000000000005N45L5

154

41.45

EUR

12:10:40

Euronext Dublin (XMSM)

0XL31000000000005N45M3

83

41.45

EUR

12:10:44

Euronext Dublin (XMSM)

0XL31000000000005N45M9

120

41.45

EUR

12:11:21

Euronext Dublin (XMSM)

0XL31000000000005N45NG

142

41.44

EUR

12:12:12

Euronext Dublin (XMSM)

0XL31000000000005N45OU

70

41.43

EUR

12:12:27

Euronext Dublin (XMSM)

0XL31000000000005N45PG

66

41.41

EUR

12:13:05

Euronext Dublin (XMSM)

0XL31000000000005N45QE

71

41.42

EUR

12:14:17

Euronext Dublin (XMSM)

0XL31000000000005N45SS

98

41.42

EUR

12:15:18

Euronext Dublin (XMSM)

0XL31000000000005N45U6

87

41.41

EUR

12:15:46

Euronext Dublin (XMSM)

0XL31000000000005N45US

67

41.41

EUR

12:15:48

Euronext Dublin (XMSM)

0XL31000000000005N45UU

101

41.44

EUR

12:17:14

Euronext Dublin (XMSM)

0XL31000000000005N461N

136

41.44

EUR

12:17:22

Euronext Dublin (XMSM)

0XL31000000000005N462A

67

41.42

EUR

12:17:47

Euronext Dublin (XMSM)

0XL31000000000005N4637

67

41.42

EUR

12:18:10

Euronext Dublin (XMSM)

0XL31000000000005N4647

119

41.42

EUR

12:19:36

Euronext Dublin (XMSM)

0XL31000000000005N466T

116

41.41

EUR

12:20:44

Euronext Dublin (XMSM)

0XL31000000000005N46A3

83

41.41

EUR

12:21:24

Euronext Dublin (XMSM)

0XL31000000000005N46BI

111

41.41

EUR

12:23:20

Euronext Dublin (XMSM)

0XL31000000000005N46G2

20

41.40

EUR

12:23:23

Euronext Dublin (XMSM)

0XL31000000000005N46G5

52

41.40

EUR

12:23:23

Euronext Dublin (XMSM)

0XL31000000000005N46G6

108

41.42

EUR

12:24:53

Euronext Dublin (XMSM)

0XL31000000000005N46IG

113

41.43

EUR

12:25:23

Euronext Dublin (XMSM)

0XL31000000000005N46JF

77

41.42

EUR

12:25:44

Euronext Dublin (XMSM)

0XL31000000000005N46JV

54

41.43

EUR

12:28:23

Euronext Dublin (XMSM)

0XL31000000000005N46P1

15

41.45

EUR

12:29:18

Euronext Dublin (XMSM)

0XL31000000000005N46QR

55

41.45

EUR

12:29:18

Euronext Dublin (XMSM)

0XL31000000000005N46QS

111

41.45

EUR

12:29:22

Euronext Dublin (XMSM)

0XL31000000000005N46R4

115

41.47

EUR

12:30:24

Euronext Dublin (XMSM)

0XL31000000000005N46T5

82

41.49

EUR

12:31:24

Euronext Dublin (XMSM)

0XL31000000000005N46UK

27

41.48

EUR

12:31:25

Euronext Dublin (XMSM)

0XL31000000000005N46UN

108

41.48

EUR

12:32:15

Euronext Dublin (XMSM)

0XL31000000000005N470B

3

41.49

EUR

12:32:57

Euronext Dublin (XMSM)

0XL31000000000005N471M

73

41.49

EUR

12:32:57

Euronext Dublin (XMSM)

0XL31000000000005N471N

85

41.51

EUR

12:33:27

Euronext Dublin (XMSM)

0XL31000000000005N472L

115

41.52

EUR

12:35:22

Euronext Dublin (XMSM)

0XL31000000000005N476Q

271

41.51

EUR

12:37:33

Euronext Dublin (XMSM)

0XL31000000000005N47AF

69

41.54

EUR

12:39:02

Euronext Dublin (XMSM)

0XL31000000000005N47DF

67

41.53

EUR

12:39:23

Euronext Dublin (XMSM)

0XL31000000000005N47DQ

116

41.52

EUR

12:39:26

Euronext Dublin (XMSM)

0XL31000000000005N47DR

95

41.54

EUR

12:40:24

Euronext Dublin (XMSM)

0XL31000000000005N47FN

136

41.55

EUR

12:44:03

Euronext Dublin (XMSM)

0XL31000000000005N47LH

125

41.55

EUR

12:45:03

Euronext Dublin (XMSM)

0XL31000000000005N47N7

11

41.55

EUR

12:45:03

Euronext Dublin (XMSM)

0XL31000000000005N47N8

231

41.59

EUR

12:47:43

Euronext Dublin (XMSM)

0XL31000000000005N47T9

156

41.59

EUR

12:47:44

Euronext Dublin (XMSM)

0XL31000000000005N47TB

85

41.58

EUR

12:47:48

Euronext Dublin (XMSM)

0XL31000000000005N47TI

79

41.62

EUR

12:49:51

Euronext Dublin (XMSM)

0XL31000000000005N481G

114

41.61

EUR

12:49:51

Euronext Dublin (XMSM)

0XL31000000000005N481H

134

41.61

EUR

12:49:55

Euronext Dublin (XMSM)

0XL31000000000005N481S

123

41.61

EUR

12:51:10

Euronext Dublin (XMSM)

0XL31000000000005N484L

69

41.59

EUR

12:54:54

Euronext Dublin (XMSM)

0XL31000000000005N48B9

67

41.57

EUR

12:54:54

Euronext Dublin (XMSM)

0XL31000000000005N48BA

211

41.57

EUR

12:54:57

Euronext Dublin (XMSM)

0XL31000000000005N48BE

95

41.58

EUR

12:57:00

Euronext Dublin (XMSM)

0XL31000000000005N48F3

87

41.57

EUR

12:57:58

Euronext Dublin (XMSM)

0XL31000000000005N48GK

96

41.56

EUR

12:59:02

Euronext Dublin (XMSM)

0XL31000000000005N48I4

134

41.57

EUR

13:00:15

Euronext Dublin (XMSM)

0XL31000000000005N48KH

66

41.55

EUR

13:01:20

Euronext Dublin (XMSM)

0XL31000000000005N48MU

62

41.55

EUR

13:01:24

Euronext Dublin (XMSM)

0XL31000000000005N48N8

6

41.55

EUR

13:01:24

Euronext Dublin (XMSM)

0XL31000000000005N48NA

134

41.53

EUR

13:03:24

Euronext Dublin (XMSM)

0XL31000000000005N48S9

70

41.52

EUR

13:03:51

Euronext Dublin (XMSM)

0XL31000000000005N48T8

100

41.52

EUR

13:04:43

Euronext Dublin (XMSM)

0XL31000000000005N48UR

72

41.53

EUR

13:05:43

Euronext Dublin (XMSM)

0XL31000000000005N490R

89

41.52

EUR

13:07:43

Euronext Dublin (XMSM)

0XL31000000000005N494V

133

41.53

EUR

13:08:13

Euronext Dublin (XMSM)

0XL31000000000005N495Q

147

41.52

EUR

13:09:27

Euronext Dublin (XMSM)

0XL31000000000005N4985

49

41.53

EUR

13:11:30

Euronext Dublin (XMSM)

0XL31000000000005N49BQ

71

41.53

EUR

13:11:30

Euronext Dublin (XMSM)

0XL31000000000005N49BR

50

41.54

EUR

13:12:31

Euronext Dublin (XMSM)

0XL31000000000005N49DI

75

41.54

EUR

13:12:31

Euronext Dublin (XMSM)

0XL31000000000005N49DK

51

41.54

EUR

13:12:31

Euronext Dublin (XMSM)

0XL31000000000005N49DJ

26

41.54

EUR

13:14:03

Euronext Dublin (XMSM)

0XL31000000000005N49GA

160

41.54

EUR

13:14:03

Euronext Dublin (XMSM)

0XL31000000000005N49GB

111

41.54

EUR

13:15:03

Euronext Dublin (XMSM)

0XL31000000000005N49JA

179

41.53

EUR

13:16:41

Euronext Dublin (XMSM)

0XL31000000000005N49N8

137

41.55

EUR

13:17:43

Euronext Dublin (XMSM)

0XL31000000000005N49PF

110

41.53

EUR

13:18:33

Euronext Dublin (XMSM)

0XL31000000000005N49R6

80

41.54

EUR

13:19:12

Euronext Dublin (XMSM)

0XL31000000000005N49SO

113

41.54

EUR

13:19:28

Euronext Dublin (XMSM)

0XL31000000000005N49TG

75

41.54

EUR

13:20:45

Euronext Dublin (XMSM)

0XL31000000000005N4A1U

18

41.54

EUR

13:20:45

Euronext Dublin (XMSM)

0XL31000000000005N4A1T

53

41.55

EUR

13:21:49

Euronext Dublin (XMSM)

0XL31000000000005N4A45

66

41.55

EUR

13:22:04

Euronext Dublin (XMSM)

0XL31000000000005N4A4M

149

41.56

EUR

13:22:57

Euronext Dublin (XMSM)

0XL31000000000005N4A6C

113

41.55

EUR

13:23:30

Euronext Dublin (XMSM)

0XL31000000000005N4A76

143

41.54

EUR

13:24:06

Euronext Dublin (XMSM)

0XL31000000000005N4A8C

90

41.53

EUR

13:25:11

Euronext Dublin (XMSM)

0XL31000000000005N4ABL

47

41.54

EUR

13:26:14

Euronext Dublin (XMSM)

0XL31000000000005N4AE2

134

41.54

EUR

13:26:42

Euronext Dublin (XMSM)

0XL31000000000005N4AEQ

10

41.54

EUR

13:28:00

Euronext Dublin (XMSM)

0XL31000000000005N4AHT

155

41.54

EUR

13:28:00

Euronext Dublin (XMSM)

0XL31000000000005N4AHR

46

41.54

EUR

13:28:00

Euronext Dublin (XMSM)

0XL31000000000005N4AHS

52

41.53

EUR

13:29:01

Euronext Dublin (XMSM)

0XL31000000000005N4AJK

107

41.53

EUR

13:29:11

Euronext Dublin (XMSM)

0XL31000000000005N4AKA

242

41.52

EUR

13:30:10

Euronext Dublin (XMSM)

0XL31000000000005N4ANK

85

41.52

EUR

13:30:10

Euronext Dublin (XMSM)

0XL31000000000005N4ANL

37

41.51

EUR

13:30:17

Euronext Dublin (XMSM)

0XL31000000000005N4AO1

130

41.51

EUR

13:30:20

Euronext Dublin (XMSM)

0XL31000000000005N4AOI

57

41.51

EUR

13:30:20

Euronext Dublin (XMSM)

0XL31000000000005N4AOJ

178

41.50

EUR

13:30:47

Euronext Dublin (XMSM)

0XL31000000000005N4AR2

11

41.50

EUR

13:30:55

Euronext Dublin (XMSM)

0XL31000000000005N4ARD

68

41.50

EUR

13:30:55

Euronext Dublin (XMSM)

0XL31000000000005N4ARE

72

41.50

EUR

13:31:24

Euronext Dublin (XMSM)

0XL31000000000005N4ATD

89

41.50

EUR

13:31:24

Euronext Dublin (XMSM)

0XL31000000000005N4ATC

114

41.49

EUR

13:31:33

Euronext Dublin (XMSM)

0XL31000000000005N4AU5

141

41.49

EUR

13:31:33

Euronext Dublin (XMSM)

0XL31000000000005N4AU6

8

41.48

EUR

13:31:33

Euronext Dublin (XMSM)

0XL31000000000005N4AU7

139

41.48

EUR

13:31:33

Euronext Dublin (XMSM)

0XL31000000000005N4AU8

116

41.48

EUR

13:31:33

Euronext Dublin (XMSM)

0XL31000000000005N4AU9

66

41.47

EUR

13:31:45

Euronext Dublin (XMSM)

0XL31000000000005N4AV3

72

41.45

EUR

13:31:52

Euronext Dublin (XMSM)

0XL31000000000005N4AVN

23

41.46

EUR

13:32:18

Euronext Dublin (XMSM)

0XL31000000000005N4B1S

107

41.46

EUR

13:32:18

Euronext Dublin (XMSM)

0XL31000000000005N4B1T

70

41.46

EUR

13:32:34

Euronext Dublin (XMSM)

0XL31000000000005N4B40

68

41.45

EUR

13:33:21

Euronext Dublin (XMSM)

0XL31000000000005N4B6F

71

41.45

EUR

13:33:51

Euronext Dublin (XMSM)

0XL31000000000005N4B8F

73

41.44

EUR

13:35:27

Euronext Dublin (XMSM)

0XL31000000000005N4BEK

5

41.45

EUR

13:36:37

Euronext Dublin (XMSM)

0XL31000000000005N4BH5

93

41.45

EUR

13:36:45

Euronext Dublin (XMSM)

0XL31000000000005N4BHA

35

41.45

EUR

13:36:45

Euronext Dublin (XMSM)

0XL31000000000005N4BHB

300

41.45

EUR

13:37:11

Euronext Dublin (XMSM)

0XL31000000000005N4BIH

467

41.45

EUR

13:37:11

Euronext Dublin (XMSM)

0XL31000000000005N4BII

89

41.45

EUR

13:37:11

Euronext Dublin (XMSM)

0XL31000000000005N4BIJ

68

41.44

EUR

13:38:00

Euronext Dublin (XMSM)

0XL31000000000005N4BK4

67

41.43

EUR

13:38:24

Euronext Dublin (XMSM)

0XL31000000000005N4BLA

67

41.42

EUR

13:38:38

Euronext Dublin (XMSM)

0XL31000000000005N4BM2

72

41.42

EUR

13:39:25

Euronext Dublin (XMSM)

0XL31000000000005N4BO0

32

41.42

EUR

13:39:25

Euronext Dublin (XMSM)

0XL31000000000005N4BO1

35

41.42

EUR

13:39:25

Euronext Dublin (XMSM)

0XL31000000000005N4BO3

112

41.41

EUR

13:40:15

Euronext Dublin (XMSM)

0XL31000000000005N4BPG

11

41.41

EUR

13:40:39

Euronext Dublin (XMSM)

0XL31000000000005N4BQG

92

41.41

EUR

13:40:39

Euronext Dublin (XMSM)

0XL31000000000005N4BQH

111

41.40

EUR

13:41:26

Euronext Dublin (XMSM)

0XL31000000000005N4BSB

115

41.41

EUR

13:42:30

Euronext Dublin (XMSM)

0XL31000000000005N4BUL

10

41.41

EUR

13:42:30

Euronext Dublin (XMSM)

0XL31000000000005N4BUM

28

41.42

EUR

13:42:57

Euronext Dublin (XMSM)

0XL31000000000005N4C04

83

41.42

EUR

13:42:57

Euronext Dublin (XMSM)

0XL31000000000005N4C03

246

41.40

EUR

13:44:00

Euronext Dublin (XMSM)

0XL31000000000005N4C34

115

41.40

EUR

13:44:07

Euronext Dublin (XMSM)

0XL31000000000005N4C3S

6

41.40

EUR

13:44:07

Euronext Dublin (XMSM)

0XL31000000000005N4C3T

120

41.40

EUR

13:44:38

Euronext Dublin (XMSM)

0XL31000000000005N4C5B

105

41.39

EUR

13:44:56

Euronext Dublin (XMSM)

0XL31000000000005N4C62

14

41.39

EUR

13:44:56

Euronext Dublin (XMSM)

0XL31000000000005N4C63

44

41.38

EUR

13:45:09

Euronext Dublin (XMSM)

0XL31000000000005N4C6T

43

41.38

EUR

13:45:09

Euronext Dublin (XMSM)

0XL31000000000005N4C6V

70

41.38

EUR

13:45:29

Euronext Dublin (XMSM)

0XL31000000000005N4C83

31

41.38

EUR

13:45:42

Euronext Dublin (XMSM)

0XL31000000000005N4C8O

34

41.38

EUR

13:45:42

Euronext Dublin (XMSM)

0XL31000000000005N4C8P

9

41.38

EUR

13:45:42

Euronext Dublin (XMSM)

0XL31000000000005N4C8S

70

41.38

EUR

13:46:13

Euronext Dublin (XMSM)

0XL31000000000005N4CB7

52

41.38

EUR

13:46:13

Euronext Dublin (XMSM)

0XL31000000000005N4CB9

68

41.35

EUR

13:46:44

Euronext Dublin (XMSM)

0XL31000000000005N4CD0

66

41.35

EUR

13:47:00

Euronext Dublin (XMSM)

0XL31000000000005N4CDB

15

41.35

EUR

13:48:11

Euronext Dublin (XMSM)

0XL31000000000005N4CFP

53

41.35

EUR

13:48:11

Euronext Dublin (XMSM)

0XL31000000000005N4CFQ

129

41.38

EUR

13:49:17

Euronext Dublin (XMSM)

0XL31000000000005N4CHT

120

41.37

EUR

13:49:49

Euronext Dublin (XMSM)

0XL31000000000005N4CJA

17

41.37

EUR

13:51:08

Euronext Dublin (XMSM)

0XL31000000000005N4CN2

139

41.37

EUR

13:51:08

Euronext Dublin (XMSM)

0XL31000000000005N4CN3

149

41.36

EUR

13:51:13

Euronext Dublin (XMSM)

0XL31000000000005N4CNR

147

41.35

EUR

13:52:04

Euronext Dublin (XMSM)

0XL31000000000005N4CQ0

7

41.35

EUR

13:52:04

Euronext Dublin (XMSM)

0XL31000000000005N4CQ1

12

41.38

EUR

13:53:10

Euronext Dublin (XMSM)

0XL31000000000005N4CSE

42

41.38

EUR

13:53:10

Euronext Dublin (XMSM)

0XL31000000000005N4CSF

10

41.38

EUR

13:53:10

Euronext Dublin (XMSM)

0XL31000000000005N4CSG

39

41.38

EUR

13:53:18

Euronext Dublin (XMSM)

0XL31000000000005N4CSR

201

41.41

EUR

13:55:17

Euronext Dublin (XMSM)

0XL31000000000005N4D1C

113

41.41

EUR

13:55:21

Euronext Dublin (XMSM)

0XL31000000000005N4D1K

13

41.44

EUR

13:56:15

Euronext Dublin (XMSM)

0XL31000000000005N4D4G

80

41.44

EUR

13:56:15

Euronext Dublin (XMSM)

0XL31000000000005N4D4H

97

41.44

EUR

13:56:15

Euronext Dublin (XMSM)

0XL31000000000005N4D4L

100

41.43

EUR

13:56:18

Euronext Dublin (XMSM)

0XL31000000000005N4D4Q

93

41.44

EUR

13:57:30

Euronext Dublin (XMSM)

0XL31000000000005N4D6T

165

41.43

EUR

13:58:28

Euronext Dublin (XMSM)

0XL31000000000005N4D8J

26

41.44

EUR

13:59:37

Euronext Dublin (XMSM)

0XL31000000000005N4DB5

79

41.44

EUR

13:59:37

Euronext Dublin (XMSM)

0XL31000000000005N4DB3

101

41.44

EUR

13:59:37

Euronext Dublin (XMSM)

0XL31000000000005N4DB2

50

41.44

EUR

13:59:37

Euronext Dublin (XMSM)

0XL31000000000005N4DB4

132

41.47

EUR

14:00:37

Euronext Dublin (XMSM)

0XL31000000000005N4DDI

33

41.47

EUR

14:00:37

Euronext Dublin (XMSM)

0XL31000000000005N4DDK

50

41.47

EUR

14:00:37

Euronext Dublin (XMSM)

0XL31000000000005N4DDJ

206

41.47

EUR

14:00:58

Euronext Dublin (XMSM)

0XL31000000000005N4DES

26

41.46

EUR

14:01:22

Euronext Dublin (XMSM)

0XL31000000000005N4DGC

161

41.46

EUR

14:01:22

Euronext Dublin (XMSM)

0XL31000000000005N4DGD

67

41.45

EUR

14:01:22

Euronext Dublin (XMSM)

0XL31000000000005N4DGE

142

41.45

EUR

14:01:22

Euronext Dublin (XMSM)

0XL31000000000005N4DGF

90

41.44

EUR

14:01:59

Euronext Dublin (XMSM)

0XL31000000000005N4DIL

111

41.44

EUR

14:01:59

Euronext Dublin (XMSM)

0XL31000000000005N4DIM

23

41.47

EUR

14:03:04

Euronext Dublin (XMSM)

0XL31000000000005N4DM3

49

41.47

EUR

14:03:04

Euronext Dublin (XMSM)

0XL31000000000005N4DM2

157

41.46

EUR

14:03:29

Euronext Dublin (XMSM)

0XL31000000000005N4DN4

158

41.45

EUR

14:03:59

Euronext Dublin (XMSM)

0XL31000000000005N4DOT

80

41.44

EUR

14:04:53

Euronext Dublin (XMSM)

0XL31000000000005N4DR6

6

41.44

EUR

14:04:53

Euronext Dublin (XMSM)

0XL31000000000005N4DR5

109

41.44

EUR

14:05:07

Euronext Dublin (XMSM)

0XL31000000000005N4DRQ

39

41.44

EUR

14:05:16

Euronext Dublin (XMSM)

0XL31000000000005N4DS8

101

41.44

EUR

14:05:16

Euronext Dublin (XMSM)

0XL31000000000005N4DS7

9

41.43

EUR

14:05:31

Euronext Dublin (XMSM)

0XL31000000000005N4DT0

66

41.42

EUR

14:05:47

Euronext Dublin (XMSM)

0XL31000000000005N4DTT

67

41.42

EUR

14:06:05

Euronext Dublin (XMSM)

0XL31000000000005N4DUJ

141

41.44

EUR

14:07:10

Euronext Dublin (XMSM)

0XL31000000000005N4E1P

70

41.43

EUR

14:07:14

Euronext Dublin (XMSM)

0XL31000000000005N4E20

104

41.46

EUR

14:10:00

Euronext Dublin (XMSM)

0XL31000000000005N4E9Q

179

41.55

EUR

14:10:35

Euronext Dublin (XMSM)

0XL31000000000005N4EBL

147

41.57

EUR

14:10:43

Euronext Dublin (XMSM)

0XL31000000000005N4EC3

175

41.55

EUR

14:11:10

Euronext Dublin (XMSM)

0XL31000000000005N4ECS

65

41.55

EUR

14:11:10

Euronext Dublin (XMSM)

0XL31000000000005N4ECT

90

41.55

EUR

14:11:34

Euronext Dublin (XMSM)

0XL31000000000005N4EEC

93

41.57

EUR

14:12:24

Euronext Dublin (XMSM)

0XL31000000000005N4EGF

72

41.56

EUR

14:12:25

Euronext Dublin (XMSM)

0XL31000000000005N4EGH

102

41.55

EUR

14:12:25

Euronext Dublin (XMSM)

0XL31000000000005N4EGI

111

41.58

EUR

14:14:21

Euronext Dublin (XMSM)

0XL31000000000005N4ELQ

78

41.57

EUR

14:14:21

Euronext Dublin (XMSM)

0XL31000000000005N4ELU

149

41.57

EUR

14:15:27

Euronext Dublin (XMSM)

0XL31000000000005N4EQ4

3

41.57

EUR

14:15:27

Euronext Dublin (XMSM)

0XL31000000000005N4EQ5

70

41.56

EUR

14:15:27

Euronext Dublin (XMSM)

0XL31000000000005N4EQ7

80

41.56

EUR

14:15:27

Euronext Dublin (XMSM)

0XL31000000000005N4EQ6

135

41.56

EUR

14:15:27

Euronext Dublin (XMSM)

0XL31000000000005N4EQ8

124

41.55

EUR

14:15:31

Euronext Dublin (XMSM)

0XL31000000000005N4EQB

90

41.56

EUR

14:16:01

Euronext Dublin (XMSM)

0XL31000000000005N4ERJ

67

41.56

EUR

14:16:38

Euronext Dublin (XMSM)

0XL31000000000005N4ESK

132

41.56

EUR

14:17:23

Euronext Dublin (XMSM)

0XL31000000000005N4EV1

6

41.56

EUR

14:17:23

Euronext Dublin (XMSM)

0XL31000000000005N4EV2

155

41.54

EUR

14:18:35

Euronext Dublin (XMSM)

0XL31000000000005N4F2I

69

41.54

EUR

14:18:48

Euronext Dublin (XMSM)

0XL31000000000005N4F36

86

41.53

EUR

14:19:01

Euronext Dublin (XMSM)

0XL31000000000005N4F49

82

41.53

EUR

14:19:24

Euronext Dublin (XMSM)

0XL31000000000005N4F5N

85

41.52

EUR

14:19:39

Euronext Dublin (XMSM)

0XL31000000000005N4F6C

81

41.53

EUR

14:20:15

Euronext Dublin (XMSM)

0XL31000000000005N4F8L

126

41.53

EUR

14:21:37

Euronext Dublin (XMSM)

0XL31000000000005N4FBI

185

41.54

EUR

14:22:08

Euronext Dublin (XMSM)

0XL31000000000005N4FCS

117

41.53

EUR

14:22:10

Euronext Dublin (XMSM)

0XL31000000000005N4FCT

123

41.53

EUR

14:23:21

Euronext Dublin (XMSM)

0XL31000000000005N4FG6

12

41.53

EUR

14:23:21

Euronext Dublin (XMSM)

0XL31000000000005N4FG5

154

41.52

EUR

14:23:29

Euronext Dublin (XMSM)

0XL31000000000005N4FH4

91

41.51

EUR

14:23:29

Euronext Dublin (XMSM)

0XL31000000000005N4FH5

26

41.50

EUR

14:23:32

Euronext Dublin (XMSM)

0XL31000000000005N4FH9

89

41.51

EUR

14:24:00

Euronext Dublin (XMSM)

0XL31000000000005N4FIC

155

41.53

EUR

14:24:32

Euronext Dublin (XMSM)

0XL31000000000005N4FJH

94

41.55

EUR

14:26:20

Euronext Dublin (XMSM)

0XL31000000000005N4FP5

65

41.56

EUR

14:27:19

Euronext Dublin (XMSM)

0XL31000000000005N4FSM

111

41.55

EUR

14:27:36

Euronext Dublin (XMSM)

0XL31000000000005N4FTB

25

41.54

EUR

14:27:40

Euronext Dublin (XMSM)

0XL31000000000005N4FTG

66

41.54

EUR

14:27:40

Euronext Dublin (XMSM)

0XL31000000000005N4FTF

94

41.53

EUR

14:28:11

Euronext Dublin (XMSM)

0XL31000000000005N4FV5

104

41.53

EUR

14:28:13

Euronext Dublin (XMSM)

0XL31000000000005N4FV6

115

41.53

EUR

14:28:23

Euronext Dublin (XMSM)

0XL31000000000005N4FVF

66

41.52

EUR

14:28:52

Euronext Dublin (XMSM)

0XL31000000000005N4G14

122

41.56

EUR

14:29:31

Euronext Dublin (XMSM)

0XL31000000000005N4G3V

57

41.54

EUR

14:29:55

Euronext Dublin (XMSM)

0XL31000000000005N4G66

66

41.55

EUR

14:30:00

Euronext Dublin (XMSM)

0XL31000000000005N4G6Q

76

41.59

EUR

14:30:05

Euronext Dublin (XMSM)

0XL31000000000005N4G81

82

41.59

EUR

14:30:06

Euronext Dublin (XMSM)

0XL31000000000005N4G86

77

41.59

EUR

14:30:14

Euronext Dublin (XMSM)

0XL31000000000005N4G90

155

41.61

EUR

14:30:37

Euronext Dublin (XMSM)

0XL31000000000005N4GBJ

69

41.61

EUR

14:30:37

Euronext Dublin (XMSM)

0XL31000000000005N4GBK

175

41.63

EUR

14:30:45

Euronext Dublin (XMSM)

0XL31000000000005N4GD3

84

41.63

EUR

14:30:45

Euronext Dublin (XMSM)

0XL31000000000005N4GD4

132

41.63

EUR

14:30:52

Euronext Dublin (XMSM)

0XL31000000000005N4GDL

1

41.63

EUR

14:30:52

Euronext Dublin (XMSM)

0XL31000000000005N4GDK

47

41.63

EUR

14:30:52

Euronext Dublin (XMSM)

0XL31000000000005N4GDM

174

41.62

EUR

14:30:52

Euronext Dublin (XMSM)

0XL31000000000005N4GDS

78

41.60

EUR

14:30:55

Euronext Dublin (XMSM)

0XL31000000000005N4GEH

98

41.59

EUR

14:30:57

Euronext Dublin (XMSM)

0XL31000000000005N4GER

90

41.62

EUR

14:31:17

Euronext Dublin (XMSM)

0XL31000000000005N4GI6

102

41.61

EUR

14:31:21

Euronext Dublin (XMSM)

0XL31000000000005N4GIQ

151

41.60

EUR

14:31:21

Euronext Dublin (XMSM)

0XL31000000000005N4GIS

103

41.59

EUR

14:31:36

Euronext Dublin (XMSM)

0XL31000000000005N4GJP

130

41.60

EUR

14:31:47

Euronext Dublin (XMSM)

0XL31000000000005N4GKU

117

41.59

EUR

14:32:04

Euronext Dublin (XMSM)

0XL31000000000005N4GLU

128

41.58

EUR

14:32:04

Euronext Dublin (XMSM)

0XL31000000000005N4GLV

97

41.57

EUR

14:32:08

Euronext Dublin (XMSM)

0XL31000000000005N4GM6

76

41.58

EUR

14:32:15

Euronext Dublin (XMSM)

0XL31000000000005N4GMQ

105

41.61

EUR

14:32:31

Euronext Dublin (XMSM)

0XL31000000000005N4GO7

67

41.61

EUR

14:32:51

Euronext Dublin (XMSM)

0XL31000000000005N4GPB

16

41.61

EUR

14:33:13

Euronext Dublin (XMSM)

0XL31000000000005N4GRD

220

41.61

EUR

14:33:13

Euronext Dublin (XMSM)

0XL31000000000005N4GRC

223

41.60

EUR

14:33:35

Euronext Dublin (XMSM)

0XL31000000000005N4GT4

50

41.60

EUR

14:33:35

Euronext Dublin (XMSM)

0XL31000000000005N4GT3

110

41.60

EUR

14:33:38

Euronext Dublin (XMSM)

0XL31000000000005N4GTH

154

41.59

EUR

14:33:43

Euronext Dublin (XMSM)

0XL31000000000005N4GU7

142

41.59

EUR

14:33:58

Euronext Dublin (XMSM)

0XL31000000000005N4GVE

76

41.58

EUR

14:34:11

Euronext Dublin (XMSM)

0XL31000000000005N4H0L

62

41.61

EUR

14:35:02

Euronext Dublin (XMSM)

0XL31000000000005N4H57

87

41.61

EUR

14:35:02

Euronext Dublin (XMSM)

0XL31000000000005N4H58

12

41.60

EUR

14:35:02

Euronext Dublin (XMSM)

0XL31000000000005N4H5A

89

41.60

EUR

14:35:02

Euronext Dublin (XMSM)

0XL31000000000005N4H59

27

41.63

EUR

14:35:28

Euronext Dublin (XMSM)

0XL31000000000005N4H7N

136

41.63

EUR

14:35:28

Euronext Dublin (XMSM)

0XL31000000000005N4H7O

129

41.64

EUR

14:35:41

Euronext Dublin (XMSM)

0XL31000000000005N4H8L

123

41.62

EUR

14:36:05

Euronext Dublin (XMSM)

0XL31000000000005N4HAP

119

41.62

EUR

14:36:05

Euronext Dublin (XMSM)

0XL31000000000005N4HAQ

76

41.61

EUR

14:36:06

Euronext Dublin (XMSM)

0XL31000000000005N4HAU

96

41.63

EUR

14:36:41

Euronext Dublin (XMSM)

0XL31000000000005N4HDH

65

41.63

EUR

14:36:43

Euronext Dublin (XMSM)

0XL31000000000005N4HDJ

166

41.63

EUR

14:37:03

Euronext Dublin (XMSM)

0XL31000000000005N4HES

112

41.63

EUR

14:37:27

Euronext Dublin (XMSM)

0XL31000000000005N4HGF

8

41.62

EUR

14:37:28

Euronext Dublin (XMSM)

0XL31000000000005N4HGN

119

41.62

EUR

14:37:33

Euronext Dublin (XMSM)

0XL31000000000005N4HGU

93

41.62

EUR

14:37:35

Euronext Dublin (XMSM)

0XL31000000000005N4HH4

74

41.61

EUR

14:37:40

Euronext Dublin (XMSM)

0XL31000000000005N4HHE

68

41.61

EUR

14:37:55

Euronext Dublin (XMSM)

0XL31000000000005N4HI4

67

41.61

EUR

14:38:25

Euronext Dublin (XMSM)

0XL31000000000005N4HK9

66

41.60

EUR

14:38:27

Euronext Dublin (XMSM)

0XL31000000000005N4HKC

127

41.59

EUR

14:38:31

Euronext Dublin (XMSM)

0XL31000000000005N4HKI

85

41.59

EUR

14:38:47

Euronext Dublin (XMSM)

0XL31000000000005N4HM2

74

41.61

EUR

14:39:18

Euronext Dublin (XMSM)

0XL31000000000005N4HOJ

103

41.62

EUR

14:39:30

Euronext Dublin (XMSM)

0XL31000000000005N4HPE

1

41.62

EUR

14:39:30

Euronext Dublin (XMSM)

0XL31000000000005N4HPF

103

41.62

EUR

14:39:41

Euronext Dublin (XMSM)

0XL31000000000005N4HPV

117

41.65

EUR

14:39:54

Euronext Dublin (XMSM)

0XL31000000000005N4HQM

66

41.64

EUR

14:40:00

Euronext Dublin (XMSM)

0XL31000000000005N4HR6

68

41.63

EUR

14:40:04

Euronext Dublin (XMSM)

0XL31000000000005N4HRJ

97

41.62

EUR

14:40:21

Euronext Dublin (XMSM)

0XL31000000000005N4HTS

44

41.61

EUR

14:40:59

Euronext Dublin (XMSM)

0XL31000000000005N4I0M

144

41.63

EUR

14:41:14

Euronext Dublin (XMSM)

0XL31000000000005N4I2I

77

41.61

EUR

14:41:21

Euronext Dublin (XMSM)

0XL31000000000005N4I2S

211

41.61

EUR

14:41:47

Euronext Dublin (XMSM)

0XL31000000000005N4I4J

111

41.60

EUR

14:41:47

Euronext Dublin (XMSM)

0XL31000000000005N4I4K

68

41.60

EUR

14:41:51

Euronext Dublin (XMSM)

0XL31000000000005N4I50

77

41.60

EUR

14:41:51

Euronext Dublin (XMSM)

0XL31000000000005N4I51

66

41.59

EUR

14:41:52

Euronext Dublin (XMSM)

0XL31000000000005N4I53

72

41.59

EUR

14:42:04

Euronext Dublin (XMSM)

0XL31000000000005N4I66

68

41.58

EUR

14:42:10

Euronext Dublin (XMSM)

0XL31000000000005N4I6K

156

41.58

EUR

14:42:40

Euronext Dublin (XMSM)

0XL31000000000005N4I7R

134

41.55

EUR

14:42:47

Euronext Dublin (XMSM)

0XL31000000000005N4I8M

67

41.54

EUR

14:43:11

Euronext Dublin (XMSM)

0XL31000000000005N4IAF

16

41.54

EUR

14:43:11

Euronext Dublin (XMSM)

0XL31000000000005N4IAG

89

41.55

EUR

14:43:23

Euronext Dublin (XMSM)

0XL31000000000005N4IBP

83

41.55

EUR

14:43:39

Euronext Dublin (XMSM)

0XL31000000000005N4IE0

100

41.55

EUR

14:43:43

Euronext Dublin (XMSM)

0XL31000000000005N4IEH

127

41.57

EUR

14:44:09

Euronext Dublin (XMSM)

0XL31000000000005N4IG3

114

41.57

EUR

14:44:20

Euronext Dublin (XMSM)

0XL31000000000005N4IGR

187

41.58

EUR

14:45:21

Euronext Dublin (XMSM)

0XL31000000000005N4IKC

66

41.56

EUR

14:45:23

Euronext Dublin (XMSM)

0XL31000000000005N4IKK

72

41.56

EUR

14:45:24

Euronext Dublin (XMSM)

0XL31000000000005N4IKT

31

41.57

EUR

14:45:43

Euronext Dublin (XMSM)

0XL31000000000005N4IML

129

41.57

EUR

14:45:43

Euronext Dublin (XMSM)

0XL31000000000005N4IMM

76

41.57

EUR

14:46:01

Euronext Dublin (XMSM)

0XL31000000000005N4IO2

179

41.60

EUR

14:47:15

Euronext Dublin (XMSM)

0XL31000000000005N4ITF

13

41.60

EUR

14:47:15

Euronext Dublin (XMSM)

0XL31000000000005N4ITG

62

41.60

EUR

14:47:21

Euronext Dublin (XMSM)

0XL31000000000005N4IU4

132

41.60

EUR

14:47:21

Euronext Dublin (XMSM)

0XL31000000000005N4IU3

120

41.59

EUR

14:47:45

Euronext Dublin (XMSM)

0XL31000000000005N4IVM

201

41.58

EUR

14:48:03

Euronext Dublin (XMSM)

0XL31000000000005N4J11

86

41.57

EUR

14:48:03

Euronext Dublin (XMSM)

0XL31000000000005N4J12

127

41.56

EUR

14:48:06

Euronext Dublin (XMSM)

0XL31000000000005N4J1A

14

41.56

EUR

14:48:06

Euronext Dublin (XMSM)

0XL31000000000005N4J19

73

41.55

EUR

14:48:17

Euronext Dublin (XMSM)

0XL31000000000005N4J26

128

41.55

EUR

14:48:37

Euronext Dublin (XMSM)

0XL31000000000005N4J3Q

87

41.54

EUR

14:49:17

Euronext Dublin (XMSM)

0XL31000000000005N4J75

75

41.53

EUR

14:49:21

Euronext Dublin (XMSM)

0XL31000000000005N4J7D

86

41.53

EUR

14:49:22

Euronext Dublin (XMSM)

0XL31000000000005N4J7F

126

41.53

EUR

14:50:23

Euronext Dublin (XMSM)

0XL31000000000005N4JC0

137

41.52

EUR

14:50:37

Euronext Dublin (XMSM)

0XL31000000000005N4JDB

75

41.59

EUR

14:51:34

Euronext Dublin (XMSM)

0XL31000000000005N4JHN

175

41.58

EUR

14:51:45

Euronext Dublin (XMSM)

0XL31000000000005N4JIB

50

41.58

EUR

14:51:45

Euronext Dublin (XMSM)

0XL31000000000005N4JIC

32

41.57

EUR

14:51:48

Euronext Dublin (XMSM)

0XL31000000000005N4JIJ

65

41.57

EUR

14:51:48

Euronext Dublin (XMSM)

0XL31000000000005N4JIK

35

41.56

EUR

14:51:48

Euronext Dublin (XMSM)

0XL31000000000005N4JIL

89

41.56

EUR

14:51:48

Euronext Dublin (XMSM)

0XL31000000000005N4JIM

138

41.57

EUR

14:52:01

Euronext Dublin (XMSM)

0XL31000000000005N4JJP

45

41.57

EUR

14:52:21

Euronext Dublin (XMSM)

0XL31000000000005N4JLI

43

41.57

EUR

14:52:21

Euronext Dublin (XMSM)

0XL31000000000005N4JLL

85

41.56

EUR

14:52:22

Euronext Dublin (XMSM)

0XL31000000000005N4JLM

75

41.58

EUR

14:53:08

Euronext Dublin (XMSM)

0XL31000000000005N4JPH

84

41.58

EUR

14:53:20

Euronext Dublin (XMSM)

0XL31000000000005N4JQA

135

41.56

EUR

14:54:06

Euronext Dublin (XMSM)

0XL31000000000005N4JTR

112

41.58

EUR

14:54:37

Euronext Dublin (XMSM)

0XL31000000000005N4JV5

84

41.58

EUR

14:54:46

Euronext Dublin (XMSM)

0XL31000000000005N4K01

96

41.57

EUR

14:54:50

Euronext Dublin (XMSM)

0XL31000000000005N4K0K

101

41.57

EUR

14:55:00

Euronext Dublin (XMSM)

0XL31000000000005N4K1C

126

41.58

EUR

14:55:05

Euronext Dublin (XMSM)

0XL31000000000005N4K2C

22

41.58

EUR

14:56:11

Euronext Dublin (XMSM)

0XL31000000000005N4K7E

120

41.58

EUR

14:56:21

Euronext Dublin (XMSM)

0XL31000000000005N4K87

65

41.57

EUR

14:56:24

Euronext Dublin (XMSM)

0XL31000000000005N4K8F

82

41.58

EUR

14:56:24

Euronext Dublin (XMSM)

0XL31000000000005N4K8E

76

41.57

EUR

14:56:25

Euronext Dublin (XMSM)

0XL31000000000005N4K8L

90

41.56

EUR

14:56:26

Euronext Dublin (XMSM)

0XL31000000000005N4K8N

72

41.56

EUR

14:56:33

Euronext Dublin (XMSM)

0XL31000000000005N4K9F

122

41.56

EUR

14:57:19

Euronext Dublin (XMSM)

0XL31000000000005N4KBU

164

41.56

EUR

14:57:54

Euronext Dublin (XMSM)

0XL31000000000005N4KEL

140

41.55

EUR

14:57:57

Euronext Dublin (XMSM)

0XL31000000000005N4KF1

66

41.55

EUR

14:57:58

Euronext Dublin (XMSM)

0XL31000000000005N4KF2

146

41.55

EUR

14:58:52

Euronext Dublin (XMSM)

0XL31000000000005N4KJI

80

41.54

EUR

14:59:06

Euronext Dublin (XMSM)

0XL31000000000005N4KK7

114

41.55

EUR

14:59:25

Euronext Dublin (XMSM)

0XL31000000000005N4KM2

5

41.54

EUR

14:59:53

Euronext Dublin (XMSM)

0XL31000000000005N4KNP

51

41.54

EUR

14:59:53

Euronext Dublin (XMSM)

0XL31000000000005N4KNQ

44

41.54

EUR

14:59:53

Euronext Dublin (XMSM)

0XL31000000000005N4KNR

101

41.53

EUR

14:59:57

Euronext Dublin (XMSM)

0XL31000000000005N4KOQ

18

41.53

EUR

14:59:57

Euronext Dublin (XMSM)

0XL31000000000005N4KOS

12

41.58

EUR

15:00:20

Euronext Dublin (XMSM)

0XL31000000000005N4KV1

144

41.58

EUR

15:00:20

Euronext Dublin (XMSM)

0XL31000000000005N4KV2

84

41.57

EUR

15:00:22

Euronext Dublin (XMSM)

0XL31000000000005N4KVS

21

41.59

EUR

15:00:26

Euronext Dublin (XMSM)

0XL31000000000005N4L19

56

41.59

EUR

15:00:26

Euronext Dublin (XMSM)

0XL31000000000005N4L1A

67

41.59

EUR

15:00:36

Euronext Dublin (XMSM)

0XL31000000000005N4L37

66

41.65

EUR

15:00:50

Euronext Dublin (XMSM)

0XL31000000000005N4L5P

90

41.63

EUR

15:01:00

Euronext Dublin (XMSM)

0XL31000000000005N4L78

77

41.66

EUR

15:01:06

Euronext Dublin (XMSM)

0XL31000000000005N4L8D

81

41.67

EUR

15:01:22

Euronext Dublin (XMSM)

0XL31000000000005N4LAN

87

41.67

EUR

15:01:27

Euronext Dublin (XMSM)

0XL31000000000005N4LB8

69

41.67

EUR

15:01:27

Euronext Dublin (XMSM)

0XL31000000000005N4LB7

70

41.70

EUR

15:01:52

Euronext Dublin (XMSM)

0XL31000000000005N4LDE

78

41.75

EUR

15:02:21

Euronext Dublin (XMSM)

0XL31000000000005N4LGC

67

41.75

EUR

15:02:22

Euronext Dublin (XMSM)

0XL31000000000005N4LGF

88

41.75

EUR

15:02:28

Euronext Dublin (XMSM)

0XL31000000000005N4LGT

92

41.74

EUR

15:02:30

Euronext Dublin (XMSM)

0XL31000000000005N4LHD

72

41.72

EUR

15:02:45

Euronext Dublin (XMSM)

0XL31000000000005N4LIU

102

41.81

EUR

15:03:42

Euronext Dublin (XMSM)

0XL31000000000005N4LPD

108

41.80

EUR

15:03:43

Euronext Dublin (XMSM)

0XL31000000000005N4LPI

123

41.80

EUR

15:04:18

Euronext Dublin (XMSM)

0XL31000000000005N4LT9

163

41.79

EUR

15:04:34

Euronext Dublin (XMSM)

0XL31000000000005N4LUB

73

41.80

EUR

15:04:54

Euronext Dublin (XMSM)

0XL31000000000005N4M0D

130

41.81

EUR

15:05:04

Euronext Dublin (XMSM)

0XL31000000000005N4M1B

74

41.79

EUR

15:05:23

Euronext Dublin (XMSM)

0XL31000000000005N4M2F

106

41.78

EUR

15:05:31

Euronext Dublin (XMSM)

0XL31000000000005N4M3A

138

41.78

EUR

15:05:31

Euronext Dublin (XMSM)

0XL31000000000005N4M3B

81

41.76

EUR

15:06:05

Euronext Dublin (XMSM)

0XL31000000000005N4M5Q

56

41.76

EUR

15:06:08

Euronext Dublin (XMSM)

0XL31000000000005N4M67

12

41.76

EUR

15:06:08

Euronext Dublin (XMSM)

0XL31000000000005N4M68

94

41.75

EUR

15:06:40

Euronext Dublin (XMSM)

0XL31000000000005N4M9E

84

41.74

EUR

15:06:41

Euronext Dublin (XMSM)

0XL31000000000005N4M9P

139

41.74

EUR

15:06:43

Euronext Dublin (XMSM)

0XL31000000000005N4MA1

69

41.72

EUR

15:06:57

Euronext Dublin (XMSM)

0XL31000000000005N4MB5

72

41.71

EUR

15:07:16

Euronext Dublin (XMSM)

0XL31000000000005N4MCQ

81

41.71

EUR

15:07:38

Euronext Dublin (XMSM)

0XL31000000000005N4MEO

87

41.70

EUR

15:07:43

Euronext Dublin (XMSM)

0XL31000000000005N4MF5

67

41.69

EUR

15:07:59

Euronext Dublin (XMSM)

0XL31000000000005N4MG9

79

41.68

EUR

15:08:22

Euronext Dublin (XMSM)

0XL31000000000005N4MIL

19

41.68

EUR

15:08:22

Euronext Dublin (XMSM)

0XL31000000000005N4MIM

19

41.75

EUR

15:09:21

Euronext Dublin (XMSM)

0XL31000000000005N4MNP

46

41.75

EUR

15:09:22

Euronext Dublin (XMSM)

0XL31000000000005N4MNQ

157

41.75

EUR

15:09:22

Euronext Dublin (XMSM)

0XL31000000000005N4MNR

97

41.74

EUR

15:09:33

Euronext Dublin (XMSM)

0XL31000000000005N4MOF

107

41.74

EUR

15:09:33

Euronext Dublin (XMSM)

0XL31000000000005N4MOG

144

41.74

EUR

15:09:51

Euronext Dublin (XMSM)

0XL31000000000005N4MP5

95

41.74

EUR

15:10:10

Euronext Dublin (XMSM)

0XL31000000000005N4MQ9

21

41.77

EUR

15:10:24

Euronext Dublin (XMSM)

0XL31000000000005N4MS1

107

41.77

EUR

15:10:24

Euronext Dublin (XMSM)

0XL31000000000005N4MS2

31

41.77

EUR

15:10:44

Euronext Dublin (XMSM)

0XL31000000000005N4MT6

79

41.77

EUR

15:10:44

Euronext Dublin (XMSM)

0XL31000000000005N4MT7

77

41.77

EUR

15:11:06

Euronext Dublin (XMSM)

0XL31000000000005N4MVA

118

41.76

EUR

15:11:08

Euronext Dublin (XMSM)

0XL31000000000005N4MVC

47

41.75

EUR

15:12:03

Euronext Dublin (XMSM)

0XL31000000000005N4N2G

92

41.75

EUR

15:12:12

Euronext Dublin (XMSM)

0XL31000000000005N4N2R

158

41.74

EUR

15:12:16

Euronext Dublin (XMSM)

0XL31000000000005N4N3G

95

41.73

EUR

15:12:31

Euronext Dublin (XMSM)

0XL31000000000005N4N4H

91

41.73

EUR

15:12:31

Euronext Dublin (XMSM)

0XL31000000000005N4N4I

96

41.73

EUR

15:12:37

Euronext Dublin (XMSM)

0XL31000000000005N4N52

142

41.72

EUR

15:13:02

Euronext Dublin (XMSM)

0XL31000000000005N4N6G

62

41.74

EUR

15:13:39

Euronext Dublin (XMSM)

0XL31000000000005N4N93

34

41.74

EUR

15:13:40

Euronext Dublin (XMSM)

0XL31000000000005N4N99

67

41.73

EUR

15:13:42

Euronext Dublin (XMSM)

0XL31000000000005N4N9L

68

41.74

EUR

15:14:21

Euronext Dublin (XMSM)

0XL31000000000005N4NBG

112

41.72

EUR

15:14:50

Euronext Dublin (XMSM)

0XL31000000000005N4NCU

27

41.72

EUR

15:14:50

Euronext Dublin (XMSM)

0XL31000000000005N4NCV

72

41.72

EUR

15:14:54

Euronext Dublin (XMSM)

0XL31000000000005N4ND9

79

41.72

EUR

15:15:24

Euronext Dublin (XMSM)

0XL31000000000005N4NG6

31

41.72

EUR

15:15:24

Euronext Dublin (XMSM)

0XL31000000000005N4NG7

98

41.71

EUR

15:15:49

Euronext Dublin (XMSM)

0XL31000000000005N4NIJ

83

41.71

EUR

15:15:50

Euronext Dublin (XMSM)

0XL31000000000005N4NIR

73

41.70

EUR

15:15:56

Euronext Dublin (XMSM)

0XL31000000000005N4NJM

74

41.72

EUR

15:16:14

Euronext Dublin (XMSM)

0XL31000000000005N4NL1

43

41.70

EUR

15:16:25

Euronext Dublin (XMSM)

0XL31000000000005N4NM4

70

41.70

EUR

15:16:25

Euronext Dublin (XMSM)

0XL31000000000005N4NM5

67

41.71

EUR

15:16:38

Euronext Dublin (XMSM)

0XL31000000000005N4NMV

113

41.72

EUR

15:17:11

Euronext Dublin (XMSM)

0XL31000000000005N4NOT

72

41.72

EUR

15:17:14

Euronext Dublin (XMSM)

0XL31000000000005N4NP4

103

41.71

EUR

15:18:02

Euronext Dublin (XMSM)

0XL31000000000005N4NRB

165

41.74

EUR

15:18:46

Euronext Dublin (XMSM)

0XL31000000000005N4NU0

96

41.73

EUR

15:19:05

Euronext Dublin (XMSM)

0XL31000000000005N4NVH

143

41.74

EUR

15:19:21

Euronext Dublin (XMSM)

0XL31000000000005N4O0V

100

41.73

EUR

15:19:22

Euronext Dublin (XMSM)

0XL31000000000005N4O12

37

41.73

EUR

15:19:22

Euronext Dublin (XMSM)

0XL31000000000005N4O13

73

41.73

EUR

15:19:24

Euronext Dublin (XMSM)

0XL31000000000005N4O1I

61

41.76

EUR

15:21:05

Euronext Dublin (XMSM)

0XL31000000000005N4O8F

146

41.76

EUR

15:21:05

Euronext Dublin (XMSM)

0XL31000000000005N4O8G

127

41.77

EUR

15:21:37

Euronext Dublin (XMSM)

0XL31000000000005N4OAG

137

41.76

EUR

15:21:59

Euronext Dublin (XMSM)

0XL31000000000005N4OC5

26

41.75

EUR

15:22:05

Euronext Dublin (XMSM)

0XL31000000000005N4OCT

1

41.76

EUR

15:22:17

Euronext Dublin (XMSM)

0XL31000000000005N4ODF

35

41.76

EUR

15:22:17

Euronext Dublin (XMSM)

0XL31000000000005N4ODG

130

41.76

EUR

15:22:17

Euronext Dublin (XMSM)

0XL31000000000005N4ODH

44

41.75

EUR

15:22:19

Euronext Dublin (XMSM)

0XL31000000000005N4ODS

36

41.76

EUR

15:22:42

Euronext Dublin (XMSM)

0XL31000000000005N4OF6

55

41.76

EUR

15:22:42

Euronext Dublin (XMSM)

0XL31000000000005N4OF7

4

41.75

EUR

15:23:41

Euronext Dublin (XMSM)

0XL31000000000005N4OI2

69

41.75

EUR

15:23:41

Euronext Dublin (XMSM)

0XL31000000000005N4OI3

206

41.76

EUR

15:24:03

Euronext Dublin (XMSM)

0XL31000000000005N4OJJ

13

41.76

EUR

15:24:03

Euronext Dublin (XMSM)

0XL31000000000005N4OJL

185

41.75

EUR

15:24:36

Euronext Dublin (XMSM)

0XL31000000000005N4OLP

150

41.75

EUR

15:24:36

Euronext Dublin (XMSM)

0XL31000000000005N4OLQ

70

41.74

EUR

15:24:43

Euronext Dublin (XMSM)

0XL31000000000005N4OM6

92

41.74

EUR

15:24:46

Euronext Dublin (XMSM)

0XL31000000000005N4OML

66

41.74

EUR

15:25:00

Euronext Dublin (XMSM)

0XL31000000000005N4ONQ

90

41.74

EUR

15:25:45

Euronext Dublin (XMSM)

0XL31000000000005N4OS6

74

41.73

EUR

15:26:02

Euronext Dublin (XMSM)

0XL31000000000005N4OT8

39

41.73

EUR

15:26:11

Euronext Dublin (XMSM)

0XL31000000000005N4OU6

55

41.73

EUR

15:26:11

Euronext Dublin (XMSM)

0XL31000000000005N4OU7

101

41.72

EUR

15:26:16

Euronext Dublin (XMSM)

0XL31000000000005N4OUH

89

41.72

EUR

15:26:44

Euronext Dublin (XMSM)

0XL31000000000005N4OVS

77

41.71

EUR

15:27:05

Euronext Dublin (XMSM)

0XL31000000000005N4P0V

89

41.71

EUR

15:27:28

Euronext Dublin (XMSM)

0XL31000000000005N4P2G

84

41.71

EUR

15:27:29

Euronext Dublin (XMSM)

0XL31000000000005N4P2T

80

41.70

EUR

15:27:34

Euronext Dublin (XMSM)

0XL31000000000005N4P3L

104

41.71

EUR

15:28:00

Euronext Dublin (XMSM)

0XL31000000000005N4P5C

100

41.69

EUR

15:29:23

Euronext Dublin (XMSM)

0XL31000000000005N4PAM

11

41.69

EUR

15:29:24

Euronext Dublin (XMSM)

0XL31000000000005N4PAP

29

41.69

EUR

15:29:24

Euronext Dublin (XMSM)

0XL31000000000005N4PAQ

246

41.72

EUR

15:30:39

Euronext Dublin (XMSM)

0XL31000000000005N4PFM

158

41.70

EUR

15:31:05

Euronext Dublin (XMSM)

0XL31000000000005N4PHM

37

41.70

EUR

15:31:05

Euronext Dublin (XMSM)

0XL31000000000005N4PHN

75

41.70

EUR

15:31:18

Euronext Dublin (XMSM)

0XL31000000000005N4PJ2

60

41.70

EUR

15:31:18

Euronext Dublin (XMSM)

0XL31000000000005N4PJ3

86

41.69

EUR

15:31:36

Euronext Dublin (XMSM)

0XL31000000000005N4PL6

62

41.69

EUR

15:31:59

Euronext Dublin (XMSM)

0XL31000000000005N4PNK

91

41.69

EUR

15:32:00

Euronext Dublin (XMSM)

0XL31000000000005N4PNP

67

41.68

EUR

15:32:01

Euronext Dublin (XMSM)

0XL31000000000005N4PO4

29

41.69

EUR

15:32:24

Euronext Dublin (XMSM)

0XL31000000000005N4PQ2

72

41.69

EUR

15:32:24

Euronext Dublin (XMSM)

0XL31000000000005N4PQ3

31

41.68

EUR

15:32:24

Euronext Dublin (XMSM)

0XL31000000000005N4PQA

86

41.68

EUR

15:32:26

Euronext Dublin (XMSM)

0XL31000000000005N4PQJ

118

41.67

EUR

15:32:27

Euronext Dublin (XMSM)

0XL31000000000005N4PQV

72

41.66

EUR

15:32:46

Euronext Dublin (XMSM)

0XL31000000000005N4PSB

28

41.66

EUR

15:33:07

Euronext Dublin (XMSM)

0XL31000000000005N4PTT

109

41.66

EUR

15:33:13

Euronext Dublin (XMSM)

0XL31000000000005N4PUC

17

41.66

EUR

15:33:22

Euronext Dublin (XMSM)

0XL31000000000005N4PUV

70

41.66

EUR

15:33:29

Euronext Dublin (XMSM)

0XL31000000000005N4PVC

74

41.66

EUR

15:33:58

Euronext Dublin (XMSM)

0XL31000000000005N4Q1G

145

41.69

EUR

15:34:33

Euronext Dublin (XMSM)

0XL31000000000005N4Q4B

16

41.67

EUR

15:35:04

Euronext Dublin (XMSM)

0XL31000000000005N4Q6C

82

41.67

EUR

15:35:15

Euronext Dublin (XMSM)

0XL31000000000005N4Q70

79

41.68

EUR

15:35:22

Euronext Dublin (XMSM)

0XL31000000000005N4Q78

5

41.68

EUR

15:35:37

Euronext Dublin (XMSM)

0XL31000000000005N4Q89

101

41.68

EUR

15:35:41

Euronext Dublin (XMSM)

0XL31000000000005N4Q8M

145

41.68

EUR

15:36:08

Euronext Dublin (XMSM)

0XL31000000000005N4QAN

22

41.68

EUR

15:36:35

Euronext Dublin (XMSM)

0XL31000000000005N4QCI

122

41.68

EUR

15:36:35

Euronext Dublin (XMSM)

0XL31000000000005N4QCH

53

41.68

EUR

15:37:25

Euronext Dublin (XMSM)

0XL31000000000005N4QFK

175

41.68

EUR

15:37:25

Euronext Dublin (XMSM)

0XL31000000000005N4QFJ

169

41.68

EUR

15:38:12

Euronext Dublin (XMSM)

0XL31000000000005N4QI8

96

41.69

EUR

15:38:40

Euronext Dublin (XMSM)

0XL31000000000005N4QJT

230

41.68

EUR

15:39:05

Euronext Dublin (XMSM)

0XL31000000000005N4QLK

76

41.69

EUR

15:39:24

Euronext Dublin (XMSM)

0XL31000000000005N4QMQ

132

41.69

EUR

15:39:24

Euronext Dublin (XMSM)

0XL31000000000005N4QMP

159

41.68

EUR

15:40:03

Euronext Dublin (XMSM)

0XL31000000000005N4QPB

54

41.68

EUR

15:40:03

Euronext Dublin (XMSM)

0XL31000000000005N4QPC

59

41.69

EUR

15:40:47

Euronext Dublin (XMSM)

0XL31000000000005N4QTG

96

41.69

EUR

15:40:54

Euronext Dublin (XMSM)

0XL31000000000005N4QU4

66

41.68

EUR

15:40:56

Euronext Dublin (XMSM)

0XL31000000000005N4QUE

90

41.68

EUR

15:40:56

Euronext Dublin (XMSM)

0XL31000000000005N4QUD

199

41.67

EUR

15:41:00

Euronext Dublin (XMSM)

0XL31000000000005N4QV0

20

41.68

EUR

15:42:02

Euronext Dublin (XMSM)

0XL31000000000005N4R25

108

41.68

EUR

15:42:02

Euronext Dublin (XMSM)

0XL31000000000005N4R24

121

41.67

EUR

15:42:02

Euronext Dublin (XMSM)

0XL31000000000005N4R26

140

41.65

EUR

15:42:05

Euronext Dublin (XMSM)

0XL31000000000005N4R31

70

41.63

EUR

15:42:47

Euronext Dublin (XMSM)

0XL31000000000005N4R65

77

41.63

EUR

15:42:50

Euronext Dublin (XMSM)

0XL31000000000005N4R6L

202

41.64

EUR

15:44:12

Euronext Dublin (XMSM)

0XL31000000000005N4RB0

135

41.65

EUR

15:44:25

Euronext Dublin (XMSM)

0XL31000000000005N4RC5

29

41.69

EUR

15:45:07

Euronext Dublin (XMSM)

0XL31000000000005N4RG6

139

41.69

EUR

15:45:07

Euronext Dublin (XMSM)

0XL31000000000005N4RG7

112

41.68

EUR

15:45:10

Euronext Dublin (XMSM)

0XL31000000000005N4RGG

10

41.68

EUR

15:45:10

Euronext Dublin (XMSM)

0XL31000000000005N4RGH

23

41.69

EUR

15:47:00

Euronext Dublin (XMSM)

0XL31000000000005N4RNA

769

41.69

EUR

15:47:00

Euronext Dublin (XMSM)

0XL31000000000005N4RN9

90

41.69

EUR

15:47:03

Euronext Dublin (XMSM)

0XL31000000000005N4RNG

108

41.69

EUR

15:48:25

Euronext Dublin (XMSM)

0XL31000000000005N4RT0

224

41.72

EUR

15:49:23

Euronext Dublin (XMSM)

0XL31000000000005N4S0G

132

41.71

EUR

15:49:35

Euronext Dublin (XMSM)

0XL31000000000005N4S11

189

41.71

EUR

15:49:51

Euronext Dublin (XMSM)

0XL31000000000005N4S2F

114

41.70

EUR

15:49:52

Euronext Dublin (XMSM)

0XL31000000000005N4S2K

93

41.70

EUR

15:50:13

Euronext Dublin (XMSM)

0XL31000000000005N4S45

87

41.69

EUR

15:50:13

Euronext Dublin (XMSM)

0XL31000000000005N4S46

115

41.69

EUR

15:50:27

Euronext Dublin (XMSM)

0XL31000000000005N4S51

88

41.68

EUR

15:50:37

Euronext Dublin (XMSM)

0XL31000000000005N4S62

139

41.67

EUR

15:51:24

Euronext Dublin (XMSM)

0XL31000000000005N4S91

160

41.67

EUR

15:51:46

Euronext Dublin (XMSM)

0XL31000000000005N4SAD

165

41.66

EUR

15:51:57

Euronext Dublin (XMSM)

0XL31000000000005N4SBE

62

41.65

EUR

15:52:01

Euronext Dublin (XMSM)

0XL31000000000005N4SBQ

43

41.65

EUR

15:52:01

Euronext Dublin (XMSM)

0XL31000000000005N4SBR

108

41.66

EUR

15:52:36

Euronext Dublin (XMSM)

0XL31000000000005N4SE0

16

41.66

EUR

15:52:36

Euronext Dublin (XMSM)

0XL31000000000005N4SDV

93

41.66

EUR

15:52:43

Euronext Dublin (XMSM)

0XL31000000000005N4SEL

160

41.64

EUR

15:54:00

Euronext Dublin (XMSM)

0XL31000000000005N4SIM

206

41.64

EUR

15:54:01

Euronext Dublin (XMSM)

0XL31000000000005N4SJ3

146

41.65

EUR

15:54:53

Euronext Dublin (XMSM)

0XL31000000000005N4SM4

115

41.65

EUR

15:55:01

Euronext Dublin (XMSM)

0XL31000000000005N4SNA

66

41.63

EUR

15:55:03

Euronext Dublin (XMSM)

0XL31000000000005N4SO1

35

41.63

EUR

15:55:03

Euronext Dublin (XMSM)

0XL31000000000005N4SO2

74

41.62

EUR

15:55:17

Euronext Dublin (XMSM)

0XL31000000000005N4SP8

82

41.62

EUR

15:55:20

Euronext Dublin (XMSM)

0XL31000000000005N4SPQ

35

41.61

EUR

15:55:32

Euronext Dublin (XMSM)

0XL31000000000005N4SQJ

42

41.61

EUR

15:55:32

Euronext Dublin (XMSM)

0XL31000000000005N4SQH

107

41.60

EUR

15:56:01

Euronext Dublin (XMSM)

0XL31000000000005N4ST0

112

41.61

EUR

15:56:52

Euronext Dublin (XMSM)

0XL31000000000005N4SVT

190

41.60

EUR

15:57:04

Euronext Dublin (XMSM)

0XL31000000000005N4T0A

42

41.59

EUR

15:57:05

Euronext Dublin (XMSM)

0XL31000000000005N4T0G

221

41.59

EUR

15:57:07

Euronext Dublin (XMSM)

0XL31000000000005N4T1K

33

41.59

EUR

15:57:08

Euronext Dublin (XMSM)

0XL31000000000005N4T1N

91

41.64

EUR

15:58:14

Euronext Dublin (XMSM)

0XL31000000000005N4T5A

49

41.63

EUR

15:58:17

Euronext Dublin (XMSM)

0XL31000000000005N4T61

80

41.63

EUR

15:58:17

Euronext Dublin (XMSM)

0XL31000000000005N4T60

163

41.63

EUR

15:58:18

Euronext Dublin (XMSM)

0XL31000000000005N4T63

66

41.63

EUR

15:58:18

Euronext Dublin (XMSM)

0XL31000000000005N4T66

16

41.65

EUR

15:58:51

Euronext Dublin (XMSM)

0XL31000000000005N4T8J

133

41.65

EUR

15:58:51

Euronext Dublin (XMSM)

0XL31000000000005N4T8K

40

41.65

EUR

15:59:08

Euronext Dublin (XMSM)

0XL31000000000005N4T9A

80

41.66

EUR

15:59:20

Euronext Dublin (XMSM)

0XL31000000000005N4TA2

99

41.65

EUR

15:59:24

Euronext Dublin (XMSM)

0XL31000000000005N4TAE

203

41.64

EUR

15:59:30

Euronext Dublin (XMSM)

0XL31000000000005N4TAN

71

41.64

EUR

15:59:46

Euronext Dublin (XMSM)

0XL31000000000005N4TCO

77

41.66

EUR

16:00:53

Euronext Dublin (XMSM)

0XL31000000000005N4TJ6

175

41.66

EUR

16:00:55

Euronext Dublin (XMSM)

0XL31000000000005N4TJB

132

41.66

EUR

16:00:55

Euronext Dublin (XMSM)

0XL31000000000005N4TJC

132

41.66

EUR

16:01:00

Euronext Dublin (XMSM)

0XL31000000000005N4TJL

175

41.66

EUR

16:01:00

Euronext Dublin (XMSM)

0XL31000000000005N4TJK

132

41.66

EUR

16:01:01

Euronext Dublin (XMSM)

0XL31000000000005N4TJR

260

41.65

EUR

16:01:13

Euronext Dublin (XMSM)

0XL31000000000005N4TL3

270

41.65

EUR

16:01:13

Euronext Dublin (XMSM)

0XL31000000000005N4TL2

108

41.65

EUR

16:02:01

Euronext Dublin (XMSM)

0XL31000000000005N4TNU

71

41.65

EUR

16:02:06

Euronext Dublin (XMSM)

0XL31000000000005N4TOD

19

41.65

EUR

16:02:06

Euronext Dublin (XMSM)

0XL31000000000005N4TOB

85

41.65

EUR

16:02:06

Euronext Dublin (XMSM)

0XL31000000000005N4TOC

13

41.65

EUR

16:02:09

Euronext Dublin (XMSM)

0XL31000000000005N4TOK

72

41.65

EUR

16:02:13

Euronext Dublin (XMSM)

0XL31000000000005N4TOO

13

41.64

EUR

16:02:13

Euronext Dublin (XMSM)

0XL31000000000005N4TOQ

104

41.64

EUR

16:02:13

Euronext Dublin (XMSM)

0XL31000000000005N4TOR

102

41.64

EUR

16:02:16

Euronext Dublin (XMSM)

0XL31000000000005N4TP6

50

41.64

EUR

16:03:04

Euronext Dublin (XMSM)

0XL31000000000005N4TR9

55

41.65

EUR

16:03:10

Euronext Dublin (XMSM)

0XL31000000000005N4TRI

115

41.65

EUR

16:03:10

Euronext Dublin (XMSM)

0XL31000000000005N4TRH

121

41.64

EUR

16:03:13

Euronext Dublin (XMSM)

0XL31000000000005N4TRN

83

41.64

EUR

16:03:18

Euronext Dublin (XMSM)

0XL31000000000005N4TS2

27

41.64

EUR

16:03:18

Euronext Dublin (XMSM)

0XL31000000000005N4TS3

51

41.63

EUR

16:03:25

Euronext Dublin (XMSM)

0XL31000000000005N4TSV

215

41.63

EUR

16:04:47

Euronext Dublin (XMSM)

0XL31000000000005N4U0Q

312

41.63

EUR

16:04:47

Euronext Dublin (XMSM)

0XL31000000000005N4U0R

80

41.63

EUR

16:04:49

Euronext Dublin (XMSM)

0XL31000000000005N4U12

102

41.62

EUR

16:05:09

Euronext Dublin (XMSM)

0XL31000000000005N4U32

104

41.62

EUR

16:05:09

Euronext Dublin (XMSM)

0XL31000000000005N4U38

70

41.61

EUR

16:05:21

Euronext Dublin (XMSM)

0XL31000000000005N4U40

71

41.61

EUR

16:05:28

Euronext Dublin (XMSM)

0XL31000000000005N4U4O

170

41.62

EUR

16:06:12

Euronext Dublin (XMSM)

0XL31000000000005N4U78

37

41.62

EUR

16:06:12

Euronext Dublin (XMSM)

0XL31000000000005N4U79

96

41.62

EUR

16:06:33

Euronext Dublin (XMSM)

0XL31000000000005N4U85

90

41.61

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005N4UA2

109

41.61

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005N4UAC

20

41.61

EUR

16:06:53

Euronext Dublin (XMSM)

0XL31000000000005N4UAB

90

41.61

EUR

16:07:06

Euronext Dublin (XMSM)

0XL31000000000005N4UBI

124

41.60

EUR

16:07:20

Euronext Dublin (XMSM)

0XL31000000000005N4UCO

70

41.60

EUR

16:07:34

Euronext Dublin (XMSM)

0XL31000000000005N4UDN

113

41.58

EUR

16:08:16

Euronext Dublin (XMSM)

0XL31000000000005N4UG0

23

41.58

EUR

16:08:17

Euronext Dublin (XMSM)

0XL31000000000005N4UG3

8

41.58

EUR

16:08:49

Euronext Dublin (XMSM)

0XL31000000000005N4UHH

66

41.61

EUR

16:09:10

Euronext Dublin (XMSM)

0XL31000000000005N4UJE

58

41.61

EUR

16:09:53

Euronext Dublin (XMSM)

0XL31000000000005N4UMD

15

41.62

EUR

16:09:55

Euronext Dublin (XMSM)

0XL31000000000005N4UMI

112

41.62

EUR

16:09:55

Euronext Dublin (XMSM)

0XL31000000000005N4UMH

316

41.62

EUR

16:09:55

Euronext Dublin (XMSM)

0XL31000000000005N4UMG

97

41.61

EUR

16:10:09

Euronext Dublin (XMSM)

0XL31000000000005N4UNJ

100

41.61

EUR

16:10:11

Euronext Dublin (XMSM)

0XL31000000000005N4UNN

40

41.61

EUR

16:10:29

Euronext Dublin (XMSM)

0XL31000000000005N4UOG

75

41.61

EUR

16:10:29

Euronext Dublin (XMSM)

0XL31000000000005N4UOJ

28

41.60

EUR

16:10:46

Euronext Dublin (XMSM)

0XL31000000000005N4UQO

66

41.60

EUR

16:10:46

Euronext Dublin (XMSM)

0XL31000000000005N4UQP

72

41.62

EUR

16:11:51

Euronext Dublin (XMSM)

0XL31000000000005N4UVG

12

41.62

EUR

16:11:51

Euronext Dublin (XMSM)

0XL31000000000005N4UVH

50

41.62

EUR

16:11:51

Euronext Dublin (XMSM)

0XL31000000000005N4UVI

50

41.64

EUR

16:13:06

Euronext Dublin (XMSM)

0XL31000000000005N4V40

132

41.64

EUR

16:13:06

Euronext Dublin (XMSM)

0XL31000000000005N4V3U

132

41.64

EUR

16:13:06

Euronext Dublin (XMSM)

0XL31000000000005N4V3V

50

41.64

EUR

16:13:08

Euronext Dublin (XMSM)

0XL31000000000005N4V45

78

41.64

EUR

16:13:08

Euronext Dublin (XMSM)

0XL31000000000005N4V44

134

41.64

EUR

16:13:31

Euronext Dublin (XMSM)

0XL31000000000005N4V5D

93

41.65

EUR

16:13:48

Euronext Dublin (XMSM)

0XL31000000000005N4V6R

105

41.65

EUR

16:13:59

Euronext Dublin (XMSM)

0XL31000000000005N4V77

77

41.65

EUR

16:14:31

Euronext Dublin (XMSM)

0XL31000000000005N4V98

113

41.65

EUR

16:14:31

Euronext Dublin (XMSM)

0XL31000000000005N4V99

97

41.67

EUR

16:15:02

Euronext Dublin (XMSM)

0XL31000000000005N4VBB

187

41.66

EUR

16:15:12

Euronext Dublin (XMSM)

0XL31000000000005N4VC1

24

41.68

EUR

16:15:55

Euronext Dublin (XMSM)

0XL31000000000005N4VF6

132

41.68

EUR

16:15:55

Euronext Dublin (XMSM)

0XL31000000000005N4VF5

175

41.68

EUR

16:15:55

Euronext Dublin (XMSM)

0XL31000000000005N4VF4

231

41.67

EUR

16:16:00

Euronext Dublin (XMSM)

0XL31000000000005N4VFT

1

41.67

EUR

16:16:03

Euronext Dublin (XMSM)

0XL31000000000005N4VGI

73

41.70

EUR

16:16:41

Euronext Dublin (XMSM)

0XL31000000000005N4VJD

82

41.70

EUR

16:16:41

Euronext Dublin (XMSM)

0XL31000000000005N4VJE

99

41.70

EUR

16:17:01

Euronext Dublin (XMSM)

0XL31000000000005N4VLA

151

41.70

EUR

16:17:01

Euronext Dublin (XMSM)

0XL31000000000005N4VLB

13

41.69

EUR

16:17:04

Euronext Dublin (XMSM)

0XL31000000000005N4VLR

100

41.69

EUR

16:17:04

Euronext Dublin (XMSM)

0XL31000000000005N4VLQ

182

41.70

EUR

16:18:09

Euronext Dublin (XMSM)

0XL31000000000005N4VQ0

3

41.69

EUR

16:18:10

Euronext Dublin (XMSM)

0XL31000000000005N4VQ9

93

41.69

EUR

16:18:10

Euronext Dublin (XMSM)

0XL31000000000005N4VQA

67

41.69

EUR

16:18:19

Euronext Dublin (XMSM)

0XL31000000000005N4VQS

31

41.68

EUR

16:18:42

Euronext Dublin (XMSM)

0XL31000000000005N4VSO

39

41.69

EUR

16:18:55

Euronext Dublin (XMSM)

0XL31000000000005N4VTP

77

41.69

EUR

16:18:55

Euronext Dublin (XMSM)

0XL31000000000005N4VTO

62

41.69

EUR

16:18:55

Euronext Dublin (XMSM)

0XL31000000000005N4VTN

33

41.69

EUR

16:18:55

Euronext Dublin (XMSM)

0XL31000000000005N4VTQ

 

 

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
 
 
POSNKOBPOBKDNDD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings