Transaction in Own Shares

CRH PLC
06 July 2023
 

 

 

 

 

6th July 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 5th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

180,000

80,000


Highest price paid per share:

€50.42

GBp 4,325.00


Lowest price paid per share:

€49.86

GBp 4,271.00


Volume weighted average price paid:

€50.1066

GBp 4,292.46


 

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023.

 

Following settlement of the above transactions CRH will hold 24,599,617 of its ordinary shares in treasury which represents 3.271 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 727,540,721 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 5th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

*Being an amount equal to €920 million (based on a FX Rate of $1:€0.92 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


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


05/07/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

50.1066

                           180,000

London Stock Exchange (XLON)

GBp

              4,292.46

                             80,000

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

72

42.95

GBP

08:00:40

London Stock Exchange

NBP700E4SA

53

42.93

GBP

08:00:53

London Stock Exchange

NBP700E4TU

74

42.91

GBP

08:00:53

London Stock Exchange

NBP700E4TZ

77

42.9

GBP

08:02:04

London Stock Exchange

NBP700E4ZC

133

42.81

GBP

08:03:10

London Stock Exchange

NBP700E43V

47

42.81

GBP

08:03:10

London Stock Exchange

NBP700E43W

25

42.81

GBP

08:05:10

London Stock Exchange

NBP700E485

4

42.81

GBP

08:05:27

London Stock Exchange

NBP700E49H

10

42.81

GBP

08:05:27

London Stock Exchange

NBP700E49I

216

42.78

GBP

08:05:37

London Stock Exchange

NBP700E490

293

42.75

GBP

08:07:48

London Stock Exchange

NBP700E4EA

44

42.75

GBP

08:07:48

London Stock Exchange

NBP700E4EB

200

42.88

GBP

08:10:03

London Stock Exchange

NBP700E5K5

129

42.92

GBP

08:12:57

London Stock Exchange

NBP700E5RH

101

42.87

GBP

08:13:20

London Stock Exchange

NBP700E5R2

245

42.93

GBP

08:15:55

London Stock Exchange

NBP700E5YS

72

42.9

GBP

08:16:40

London Stock Exchange

NBP700E5ZX

111

42.94

GBP

08:19:32

London Stock Exchange

NBP700E53G

111

42.94

GBP

08:19:36

London Stock Exchange

NBP700E53N

39

42.91

GBP

08:20:21

London Stock Exchange

NBP700E55Y

48

42.91

GBP

08:20:58

London Stock Exchange

NBP700E566

72

42.87

GBP

08:21:58

London Stock Exchange

NBP700E595

156

42.87

GBP

08:25:10

London Stock Exchange

NBP700E6JK

47

42.87

GBP

08:25:30

London Stock Exchange

NBP700E6K6

39

42.85

GBP

08:25:44

London Stock Exchange

NBP700E6LH

76

42.81

GBP

08:27:04

London Stock Exchange

NBP700E6NP

135

42.78

GBP

08:29:34

London Stock Exchange

NBP700E6R9

80

42.79

GBP

08:31:21

London Stock Exchange

NBP700E6WZ

79

42.79

GBP

08:31:21

London Stock Exchange

NBP700E6W0

61

42.83

GBP

08:33:29

London Stock Exchange

NBP700E60D

25

42.82

GBP

08:34:08

London Stock Exchange

NBP700E619

60

42.84

GBP

08:34:33

London Stock Exchange

NBP700E62Q

222

42.83

GBP

08:36:44

London Stock Exchange

NBP700E65N

207

42.85

GBP

08:38:46

London Stock Exchange

NBP700E69B

250

42.85

GBP

08:38:46

London Stock Exchange

NBP700E69C

90

42.85

GBP

08:38:46

London Stock Exchange

NBP700E69D

93

42.87

GBP

08:42:30

London Stock Exchange

NBP700E6E2

155

42.87

GBP

08:42:30

London Stock Exchange

NBP700E6E3

125

42.86

GBP

08:44:14

London Stock Exchange

NBP700E7GV

15

42.86

GBP

08:44:14

London Stock Exchange

NBP700E7GZ

71

42.86

GBP

08:44:14

London Stock Exchange

NBP700E7G0

39

42.83

GBP

08:44:45

London Stock Exchange

NBP700E7HT

48

42.8

GBP

08:45:43

London Stock Exchange

NBP700E7J1

76

42.78

GBP

08:46:49

London Stock Exchange

NBP700E7KC

93

42.79

GBP

08:48:34

London Stock Exchange

NBP700E7OH

76

42.76

GBP

08:49:53

London Stock Exchange

NBP700E7RG

161

42.81

GBP

08:52:08

London Stock Exchange

NBP700E7UQ

86

42.81

GBP

08:52:35

London Stock Exchange

NBP700E7VM

66

42.82

GBP

08:52:42

London Stock Exchange

NBP700E7VT

72

42.8

GBP

08:53:13

London Stock Exchange

NBP700E7V6

40

42.78

GBP

08:53:28

London Stock Exchange

NBP700E7W4

73

42.82

GBP

08:54:17

London Stock Exchange

NBP700E7YH

40

42.82

GBP

08:54:17

London Stock Exchange

NBP700E7YM

19

42.84

GBP

08:54:50

London Stock Exchange

NBP700E7ZN

195

42.82

GBP

08:55:57

London Stock Exchange

NBP700E702

27

42.8

GBP

08:56:35

London Stock Exchange

NBP700E71F

117

42.78

GBP

08:57:32

London Stock Exchange

NBP700E73A

60

42.77

GBP

08:57:58

London Stock Exchange

NBP700E74H

120

42.76

GBP

08:59:06

London Stock Exchange

NBP700E75T

173

42.77

GBP

08:59:11

London Stock Exchange

NBP700E753

120

42.74

GBP

09:00:58

London Stock Exchange

NBP700E7AO

70

42.73

GBP

09:01:04

London Stock Exchange

NBP700E7AX

101

42.75

GBP

09:03:35

London Stock Exchange

NBP700E8GZ

162

42.75

GBP

09:03:35

London Stock Exchange

NBP700E8G0

202

42.79

GBP

09:05:32

London Stock Exchange

NBP700E8JV

85

42.79

GBP

09:05:40

London Stock Exchange

NBP700E8JY

206

42.78

GBP

09:06:26

London Stock Exchange

NBP700E8K2

120

42.76

GBP

09:06:33

London Stock Exchange

NBP700E8KF

180

42.82

GBP

09:09:17

London Stock Exchange

NBP700E8OU

52

42.82

GBP

09:09:17

London Stock Exchange

NBP700E8O4

57

42.82

GBP

09:09:17

London Stock Exchange

NBP700E8O5

40

42.83

GBP

09:10:01

London Stock Exchange

NBP700E8PA

39

42.82

GBP

09:10:25

London Stock Exchange

NBP700E8QQ

128

42.85

GBP

09:12:18

London Stock Exchange

NBP700E8TE

45

42.84

GBP

09:12:24

London Stock Exchange

NBP700E8UJ

40

42.82

GBP

09:12:47

London Stock Exchange

NBP700E8W2

137

42.82

GBP

09:15:01

London Stock Exchange

NBP700E80D

93

42.8

GBP

09:15:33

London Stock Exchange

NBP700E813

33

42.8

GBP

09:15:33

London Stock Exchange

NBP700E814

182

42.88

GBP

09:26:42

London Stock Exchange

NBP700E8E8

176

42.91

GBP

09:27:04

London Stock Exchange

NBP700E8FL

221

42.89

GBP

09:29:31

London Stock Exchange

NBP700E9KL

47

42.89

GBP

09:29:31

London Stock Exchange

NBP700E9KM

209

42.86

GBP

09:31:58

London Stock Exchange

NBP700E9MD

198

42.88

GBP

09:35:33

London Stock Exchange

NBP700E9SR

353

42.93

GBP

09:45:05

London Stock Exchange

NBP700E922

25

42.95

GBP

09:46:30

London Stock Exchange

NBP700E93F

55

42.95

GBP

09:46:30

London Stock Exchange

NBP700E94G

10

42.95

GBP

09:46:56

London Stock Exchange

NBP700E94K

27

42.95

GBP

09:46:56

London Stock Exchange

NBP700E94L

45

42.95

GBP

09:47:01

London Stock Exchange

NBP700E94X

18

42.96

GBP

09:47:38

London Stock Exchange

NBP700E95P

265

42.96

GBP

09:47:38

London Stock Exchange

NBP700E95Q

400

42.96

GBP

09:47:52

London Stock Exchange

NBP700E951

306

42.95

GBP

09:50:21

London Stock Exchange

NBP700E978

129

42.94

GBP

09:50:26

London Stock Exchange

NBP700E97E

42

42.96

GBP

09:52:30

London Stock Exchange

NBP700E9A9

21

42.96

GBP

09:52:30

London Stock Exchange

NBP700E9AB

45

42.96

GBP

09:52:40

London Stock Exchange

NBP700E9AE

49

42.98

GBP

09:53:05

London Stock Exchange

NBP700E9B3

100

42.97

GBP

09:53:31

London Stock Exchange

NBP700E9BD

68

42.97

GBP

09:53:31

London Stock Exchange

NBP700E9BE

120

42.96

GBP

09:54:22

London Stock Exchange

NBP700E9CF

204

42.94

GBP

09:56:02

London Stock Exchange

NBP700E9FP

45

42.94

GBP

09:56:02

London Stock Exchange

NBP700E9FQ

79

42.93

GBP

09:56:37

London Stock Exchange

NBP700EAGO

178

42.92

GBP

09:57:54

London Stock Exchange

NBP700EAIK

90

42.92

GBP

09:57:59

London Stock Exchange

NBP700EAI8

120

42.92

GBP

09:58:00

London Stock Exchange

NBP700EAJH

148

42.91

GBP

09:58:39

London Stock Exchange

NBP700EALW

82

42.91

GBP

09:58:39

London Stock Exchange

NBP700EALX

291

42.9

GBP

10:00:30

London Stock Exchange

NBP700EANX

208

42.91

GBP

10:03:45

London Stock Exchange

NBP700EARZ

5

42.91

GBP

10:03:45

London Stock Exchange

NBP700EAR0

27

42.91

GBP

10:03:45

London Stock Exchange

NBP700EAR1

143

42.92

GBP

10:09:01

London Stock Exchange

NBP700EAXY

40

42.92

GBP

10:09:04

London Stock Exchange

NBP700EAXZ

304

42.91

GBP

10:09:25

London Stock Exchange

NBP700EAX7

31

42.9

GBP

10:10:22

London Stock Exchange

NBP700EAZM

19

42.9

GBP

10:10:22

London Stock Exchange

NBP700EAZN

30

42.9

GBP

10:10:50

London Stock Exchange

NBP700EA0V

6

42.9

GBP

10:10:50

London Stock Exchange

NBP700EA0W

14

42.9

GBP

10:10:51

London Stock Exchange

NBP700EA0X

20

42.9

GBP

10:10:51

London Stock Exchange

NBP700EA0Y

240

42.89

GBP

10:11:08

London Stock Exchange

NBP700EA1P

328

42.89

GBP

10:13:37

London Stock Exchange

NBP700EA4Y

153

42.87

GBP

10:13:38

London Stock Exchange

NBP700EA43

232

42.87

GBP

10:18:00

London Stock Exchange

NBP700EACU

298

42.86

GBP

10:18:16

London Stock Exchange

NBP700EAC6

219

42.86

GBP

10:19:06

London Stock Exchange

NBP700EAFS

83

42.86

GBP

10:19:06

London Stock Exchange

NBP700EAFY

47

42.86

GBP

10:19:06

London Stock Exchange

NBP700EAFZ

98

42.84

GBP

10:20:09

London Stock Exchange

NBP700EBGD

120

42.86

GBP

10:21:41

London Stock Exchange

NBP700EBJG

61

42.86

GBP

10:21:41

London Stock Exchange

NBP700EBJM

273

42.86

GBP

10:28:32

London Stock Exchange

NBP700EBTF

91

42.84

GBP

10:29:16

London Stock Exchange

NBP700EBUU

133

42.84

GBP

10:29:16

London Stock Exchange

NBP700EBUV

301

42.84

GBP

10:31:37

London Stock Exchange

NBP700EBYA

194

42.78

GBP

10:35:03

London Stock Exchange

NBP700EB2M

51

42.78

GBP

10:35:03

London Stock Exchange

NBP700EB2N

318

42.75

GBP

10:36:23

London Stock Exchange

NBP700EB3J

88

42.75

GBP

10:36:23

London Stock Exchange

NBP700EB3K

161

42.75

GBP

10:36:23

London Stock Exchange

NBP700EB3L

120

42.75

GBP

10:37:16

London Stock Exchange

NBP700EB41

197

42.76

GBP

10:39:40

London Stock Exchange

NBP700EB64

73

42.76

GBP

10:39:40

London Stock Exchange

NBP700EB65

70

42.75

GBP

10:39:49

London Stock Exchange

NBP700EB7J

41

42.74

GBP

10:40:09

London Stock Exchange

NBP700EB73

168

42.75

GBP

10:43:06

London Stock Exchange

NBP700EBA1

90

42.81

GBP

10:47:01

London Stock Exchange

NBP700EBEW

126

42.81

GBP

10:47:01

London Stock Exchange

NBP700EBEX

210

42.8

GBP

10:48:23

London Stock Exchange

NBP700EBF4

38

42.8

GBP

10:48:23

London Stock Exchange

NBP700EBF5

84

42.81

GBP

10:50:03

London Stock Exchange

NBP700ECH4

62

42.81

GBP

10:50:03

London Stock Exchange

NBP700ECH5

99

42.8

GBP

10:51:17

London Stock Exchange

NBP700ECI0

184

42.8

GBP

10:51:17

London Stock Exchange

NBP700ECI1

63

42.79

GBP

10:53:16

London Stock Exchange

NBP700ECK0

121

42.79

GBP

10:53:16

London Stock Exchange

NBP700ECK1

169

42.78

GBP

10:53:56

London Stock Exchange

NBP700ECLS

99

42.78

GBP

10:53:56

London Stock Exchange

NBP700ECLT

120

42.77

GBP

10:54:19

London Stock Exchange

NBP700ECMD

138

42.82

GBP

10:59:56

London Stock Exchange

NBP700ECTC

206

42.84

GBP

11:02:16

London Stock Exchange

NBP700ECVF

95

42.84

GBP

11:02:16

London Stock Exchange

NBP700ECWG

71

42.85

GBP

11:08:26

London Stock Exchange

NBP700EC1G

10

42.85

GBP

11:08:26

London Stock Exchange

NBP700EC1H

100

42.85

GBP

11:08:45

London Stock Exchange

NBP700EC1Z

44

42.85

GBP

11:08:45

London Stock Exchange

NBP700EC10

70

42.84

GBP

11:10:23

London Stock Exchange

NBP700EC2W

185

42.87

GBP

11:13:14

London Stock Exchange

NBP700EC6X

6

42.87

GBP

11:13:14

London Stock Exchange

NBP700EC6Y

149

42.87

GBP

11:13:15

London Stock Exchange

NBP700EC6Z

227

42.86

GBP

11:13:20

London Stock Exchange

NBP700EC63

204

42.86

GBP

11:13:20

London Stock Exchange

NBP700EC64

58

42.87

GBP

11:15:33

London Stock Exchange

NBP700EC7E

42

42.87

GBP

11:16:29

London Stock Exchange

NBP700EC8V

44

42.86

GBP

11:17:34

London Stock Exchange

NBP700EC9V

682

42.85

GBP

11:17:43

London Stock Exchange

NBP700EC91

205

42.84

GBP

11:20:11

London Stock Exchange

NBP700ECBQ

56

42.83

GBP

11:21:16

London Stock Exchange

NBP700ECBA

49

42.83

GBP

11:21:16

London Stock Exchange

NBP700ECBB

58

42.83

GBP

11:21:16

London Stock Exchange

NBP700ECBC

76

42.85

GBP

11:30:10

London Stock Exchange

NBP700EDIA

154

42.85

GBP

11:30:10

London Stock Exchange

NBP700EDIB

26

42.85

GBP

11:30:38

London Stock Exchange

NBP700EDJL

71

42.85

GBP

11:31:41

London Stock Exchange

NBP700EDKN

65

42.85

GBP

11:31:50

London Stock Exchange

NBP700EDKO

218

42.87

GBP

11:35:07

London Stock Exchange

NBP700EDOI

47

42.86

GBP

11:35:11

London Stock Exchange

NBP700EDOK

52

42.84

GBP

11:36:30

London Stock Exchange

NBP700EDPU

11

42.83

GBP

11:41:52

London Stock Exchange

NBP700EDW6

103

42.83

GBP

11:41:52

London Stock Exchange

NBP700EDW7

268

42.83

GBP

11:41:52

London Stock Exchange

NBP700EDW8

50

42.84

GBP

11:42:12

London Stock Exchange

NBP700EDXT

50

42.84

GBP

11:42:12

London Stock Exchange

NBP700EDXU

3

42.84

GBP

11:42:12

London Stock Exchange

NBP700EDXV

23

42.84

GBP

11:42:13

London Stock Exchange

NBP700EDXW

57

42.84

GBP

11:42:59

London Stock Exchange

NBP700EDXB

233

42.85

GBP

11:44:12

London Stock Exchange

NBP700EDY7

73

42.85

GBP

11:44:13

London Stock Exchange

NBP700EDY8

201

42.85

GBP

11:47:58

London Stock Exchange

NBP700ED2C

243

42.85

GBP

11:48:00

London Stock Exchange

NBP700ED2E

369

42.84

GBP

11:49:09

London Stock Exchange

NBP700ED5D

126

42.87

GBP

11:56:12

London Stock Exchange

NBP700EDAI

40

42.86

GBP

11:56:25

London Stock Exchange

NBP700EDA5

140

42.86

GBP

11:56:25

London Stock Exchange

NBP700EDA6

142

42.85

GBP

11:57:07

London Stock Exchange

NBP700EDBM

31

42.85

GBP

11:57:55

London Stock Exchange

NBP700EDB3

108

42.86

GBP

11:59:29

London Stock Exchange

NBP700EDC1

314

42.85

GBP

11:59:32

London Stock Exchange

NBP700EDC3

32

42.86

GBP

12:00:00

London Stock Exchange

NBP700EDDN

149

42.86

GBP

12:00:00

London Stock Exchange

NBP700EDDO

138

42.86

GBP

12:00:00

London Stock Exchange

NBP700EDDP

133

42.86

GBP

12:01:46

London Stock Exchange

NBP700EDET

29

42.85

GBP

12:04:22

London Stock Exchange

NBP700EEHA

89

42.86

GBP

12:05:38

London Stock Exchange

NBP700EEKO

174

42.86

GBP

12:05:40

London Stock Exchange

NBP700EEKP

110

42.86

GBP

12:07:13

London Stock Exchange

NBP700EELX

42

42.86

GBP

12:07:15

London Stock Exchange

NBP700EELZ

67

42.86

GBP

12:07:41

London Stock Exchange

NBP700EEMK

67

42.86

GBP

12:08:02

London Stock Exchange

NBP700EEM3

84

42.86

GBP

12:08:23

London Stock Exchange

NBP700EEM6

141

42.88

GBP

12:12:18

London Stock Exchange

NBP700EEPU

188

42.89

GBP

12:14:00

London Stock Exchange

NBP700EERF

243

42.9

GBP

12:14:01

London Stock Exchange

NBP700EESN

108

42.9

GBP

12:14:02

London Stock Exchange

NBP700EESP

233

42.9

GBP

12:15:27

London Stock Exchange

NBP700EEUX

136

42.9

GBP

12:15:27

London Stock Exchange

NBP700EEUY

51

42.9

GBP

12:15:27

London Stock Exchange

NBP700EEUZ

37

42.9

GBP

12:16:06

London Stock Exchange

NBP700EEVG

123

42.9

GBP

12:16:11

London Stock Exchange

NBP700EEVT

158

42.9

GBP

12:16:57

London Stock Exchange

NBP700EEV7

177

42.9

GBP

12:16:57

London Stock Exchange

NBP700EEV8

120

42.89

GBP

12:16:58

London Stock Exchange

NBP700EEVB

1

42.89

GBP

12:18:22

London Stock Exchange

NBP700EEW1

411

42.88

GBP

12:20:30

London Stock Exchange

NBP700EEZH

26

42.91

GBP

12:24:46

London Stock Exchange

NBP700EE4J

72

42.91

GBP

12:24:46

London Stock Exchange

NBP700EE4K

73

42.91

GBP

12:24:49

London Stock Exchange

NBP700EE4L

75

42.91

GBP

12:24:51

London Stock Exchange

NBP700EE4O

358

42.91

GBP

12:26:03

London Stock Exchange

NBP700EE5Z

400

42.91

GBP

12:30:06

London Stock Exchange

NBP700EE9R

83

42.92

GBP

12:31:30

London Stock Exchange

NBP700EEA4

120

42.91

GBP

12:32:14

London Stock Exchange

NBP700EEBT

148

42.9

GBP

12:32:44

London Stock Exchange

NBP700EECI

48

42.91

GBP

12:34:11

London Stock Exchange

NBP700EEC8

84

42.9

GBP

12:34:53

London Stock Exchange

NBP700EEDA

125

42.9

GBP

12:34:53

London Stock Exchange

NBP700EEDB

43

42.9

GBP

12:37:06

London Stock Exchange

NBP700EFHY

97

42.9

GBP

12:37:13

London Stock Exchange

NBP700EFH6

52

42.9

GBP

12:37:14

London Stock Exchange

NBP700EFH9

104

42.9

GBP

12:37:16

London Stock Exchange

NBP700EFHB

284

42.89

GBP

12:37:45

London Stock Exchange

NBP700EFIU

85

42.89

GBP

12:37:45

London Stock Exchange

NBP700EFIV

318

42.9

GBP

12:38:52

London Stock Exchange

NBP700EFKJ

143

42.89

GBP

12:39:42

London Stock Exchange

NBP700EFMX

250

42.89

GBP

12:39:42

London Stock Exchange

NBP700EFMY

52

42.89

GBP

12:39:42

London Stock Exchange

NBP700EFMZ

51

42.89

GBP

12:42:15

London Stock Exchange

NBP700EFP3

342

42.89

GBP

12:42:40

London Stock Exchange

NBP700EFPF

32

42.92

GBP

12:49:26

London Stock Exchange

NBP700EF0O

2

42.92

GBP

12:49:26

London Stock Exchange

NBP700EF0R

206

42.93

GBP

12:50:11

London Stock Exchange

NBP700EF2T

197

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7G

140

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7H

250

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7I

97

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7J

154

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7P

89

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7Q

112

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7R

40

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7S

106

42.9

GBP

12:53:10

London Stock Exchange

NBP700EF7T

45

42.89

GBP

12:53:11

London Stock Exchange

NBP700EF75

410

42.89

GBP

12:56:12

London Stock Exchange

NBP700EFBH

142

42.88

GBP

12:57:13

London Stock Exchange

NBP700EFCH

100

42.9

GBP

13:00:00

London Stock Exchange

NBP700FGHC

215

42.9

GBP

13:00:00

London Stock Exchange

NBP700FGHD

187

42.9

GBP

13:00:00

London Stock Exchange

NBP700FGHE

126

42.89

GBP

13:00:36

London Stock Exchange

NBP700FGJ1

73

42.85

GBP

13:06:28

London Stock Exchange

NBP700FGTM

3

42.85

GBP

13:06:28

London Stock Exchange

NBP700FGTN

347

42.85

GBP

13:07:50

London Stock Exchange

NBP700FGV0

226

42.85

GBP

13:07:50

London Stock Exchange

NBP700FGV1

326

42.85

GBP

13:11:27

London Stock Exchange

NBP700FG2X

120

42.86

GBP

13:12:25

London Stock Exchange

NBP700FG51

169

42.84

GBP

13:14:12

London Stock Exchange

NBP700FG8B

154

42.84

GBP

13:14:12

London Stock Exchange

NBP700FG8C

123

42.84

GBP

13:14:12

London Stock Exchange

NBP700FG8F

207

42.84

GBP

13:14:31

London Stock Exchange

NBP700FG97

179

42.86

GBP

13:18:08

London Stock Exchange

NBP700FGD4

29

42.88

GBP

13:20:18

London Stock Exchange

NBP700FHGQ

3

42.88

GBP

13:20:19

London Stock Exchange

NBP700FHGR

60

42.88

GBP

13:20:19

London Stock Exchange

NBP700FHGS

88

42.89

GBP

13:21:48

London Stock Exchange

NBP700FHHC

6

42.89

GBP

13:21:48

London Stock Exchange

NBP700FHHD

66

42.89

GBP

13:22:47

London Stock Exchange

NBP700FHJG

7

42.89

GBP

13:22:47

London Stock Exchange

NBP700FHJH

18

42.89

GBP

13:22:48

London Stock Exchange

NBP700FHJM

58

42.88

GBP

13:23:31

London Stock Exchange

NBP700FHKN

250

42.88

GBP

13:23:31

London Stock Exchange

NBP700FHKO

15

42.88

GBP

13:23:31

London Stock Exchange

NBP700FHKP

29

42.89

GBP

13:24:58

London Stock Exchange

NBP700FHLZ

11

42.89

GBP

13:24:58

London Stock Exchange

NBP700FHL0

7

42.89

GBP

13:24:58

London Stock Exchange

NBP700FHL1

39

42.89

GBP

13:24:59

London Stock Exchange

NBP700FHL5

27

42.89

GBP

13:24:59

London Stock Exchange

NBP700FHL6

5

42.89

GBP

13:24:59

London Stock Exchange

NBP700FHL7

100

42.88

GBP

13:26:12

London Stock Exchange

NBP700FHMC

12

42.88

GBP

13:26:12

London Stock Exchange

NBP700FHMD

49

42.89

GBP

13:28:34

London Stock Exchange

NBP700FHPT

2

42.89

GBP

13:28:34

London Stock Exchange

NBP700FHPU

73

42.89

GBP

13:28:53

London Stock Exchange

NBP700FHQO

41

42.87

GBP

13:29:16

London Stock Exchange

NBP700FHQ3

174

42.87

GBP

13:29:16

London Stock Exchange

NBP700FHQ4

99

42.87

GBP

13:29:16

London Stock Exchange

NBP700FHQ5

85

42.86

GBP

13:29:21

London Stock Exchange

NBP700FHQB

96

42.86

GBP

13:31:07

London Stock Exchange

NBP700FHSZ

63

42.86

GBP

13:31:08

London Stock Exchange

NBP700FHS2

241

42.86

GBP

13:31:40

London Stock Exchange

NBP700FHSC

66

42.86

GBP

13:31:40

London Stock Exchange

NBP700FHSD

316

42.85

GBP

13:33:54

London Stock Exchange

NBP700FHUW

46

42.83

GBP

13:35:20

London Stock Exchange

NBP700FHWU

1

42.83

GBP

13:35:20

London Stock Exchange

NBP700FHWV

84

42.85

GBP

13:36:49

London Stock Exchange

NBP700FHY6

36

42.85

GBP

13:36:49

London Stock Exchange

NBP700FHY7

57

42.84

GBP

13:37:45

London Stock Exchange

NBP700FH0V

125

42.83

GBP

13:38:01

London Stock Exchange

NBP700FH0Z

214

42.83

GBP

13:38:01

London Stock Exchange

NBP700FH00

50

42.83

GBP

13:38:01

London Stock Exchange

NBP700FH08

54

42.83

GBP

13:38:01

London Stock Exchange

NBP700FH09

83

42.83

GBP

13:38:01

London Stock Exchange

NBP700FH0A

189

42.82

GBP

13:38:58

London Stock Exchange

NBP700FH1A

173

42.82

GBP

13:38:58

London Stock Exchange

NBP700FH1B

298

42.81

GBP

13:41:14

London Stock Exchange

NBP700FH5P

259

42.82

GBP

13:42:54

London Stock Exchange

NBP700FH7C

20

42.82

GBP

13:46:36

London Stock Exchange

NBP700FHD5

250

42.82

GBP

13:46:36

London Stock Exchange

NBP700FHD6

38

42.82

GBP

13:46:36

London Stock Exchange

NBP700FHD7

11

42.82

GBP

13:47:13

London Stock Exchange

NBP700FHF4

15

42.82

GBP

13:47:14

London Stock Exchange

NBP700FHF6

102

42.81

GBP

13:47:36

London Stock Exchange

NBP700FIGH

302

42.81

GBP

13:47:38

London Stock Exchange

NBP700FIGK

410

42.8

GBP

13:50:59

London Stock Exchange

NBP700FIJJ

184

42.8

GBP

13:50:59

London Stock Exchange

NBP700FIKX

159

42.79

GBP

13:52:11

London Stock Exchange

NBP700FIMT

131

42.78

GBP

13:52:15

London Stock Exchange

NBP700FIMW

243

42.79

GBP

13:54:51

London Stock Exchange

NBP700FIPR

207

42.79

GBP

13:54:51

London Stock Exchange

NBP700FIPT

65

42.78

GBP

13:55:05

London Stock Exchange

NBP700FIQM

139

42.77

GBP

13:57:37

London Stock Exchange

NBP700FIV0

32

42.8

GBP

13:58:28

London Stock Exchange

NBP700FIW1

37

42.79

GBP

13:58:33

London Stock Exchange

NBP700FIW9

233

42.78

GBP

13:59:28

London Stock Exchange

NBP700FIYU

52

42.76

GBP

14:03:21

London Stock Exchange

NBP700FI5O

2

42.76

GBP

14:03:22

London Stock Exchange

NBP700FI5Q

50

42.76

GBP

14:03:22

London Stock Exchange

NBP700FI5R

53

42.76

GBP

14:03:34

London Stock Exchange

NBP700FI5C

54

42.76

GBP

14:03:41

London Stock Exchange

NBP700FI6K

54

42.76

GBP

14:03:42

London Stock Exchange

NBP700FI6L

42

42.77

GBP

14:04:28

London Stock Exchange

NBP700FI87

236

42.77

GBP

14:05:37

London Stock Exchange

NBP700FIA1

28

42.78

GBP

14:06:26

London Stock Exchange

NBP700FIB0

8

42.78

GBP

14:06:27

London Stock Exchange

NBP700FIB4

111

42.78

GBP

14:06:27

London Stock Exchange

NBP700FIB5

200

42.78

GBP

14:06:40

London Stock Exchange

NBP700FICP

81

42.77

GBP

14:07:33

London Stock Exchange

NBP700FIDQ

181

42.78

GBP

14:09:27

London Stock Exchange

NBP700FIFZ

90

42.78

GBP

14:09:28

London Stock Exchange

NBP700FIF4

78

42.78

GBP

14:09:28

London Stock Exchange

NBP700FIF5

105

42.78

GBP

14:09:31

London Stock Exchange

NBP700FIFC

17

42.78

GBP

14:09:31

London Stock Exchange

NBP700FIFD

73

42.78

GBP

14:09:31

London Stock Exchange

NBP700FIFE

53

42.78

GBP

14:09:37

London Stock Exchange

NBP700FJGH

40

42.78

GBP

14:09:38

London Stock Exchange

NBP700FJGI

173

42.79

GBP

14:11:05

London Stock Exchange

NBP700FJIO

79

42.79

GBP

14:11:52

London Stock Exchange

NBP700FJI5

127

42.78

GBP

14:12:30

London Stock Exchange

NBP700FJKG

87

42.77

GBP

14:12:33

London Stock Exchange

NBP700FJKP

72

42.77

GBP

14:13:20

London Stock Exchange

NBP700FJL2

149

42.78

GBP

14:14:05

London Stock Exchange

NBP700FJNG

41

42.76

GBP

14:14:44

London Stock Exchange

NBP700FJOW

75

42.75

GBP

14:15:15

London Stock Exchange

NBP700FJQL

42

42.74

GBP

14:15:29

London Stock Exchange

NBP700FJQ6

84

42.72

GBP

14:15:59

London Stock Exchange

NBP700FJSI

62

42.73

GBP

14:19:19

London Stock Exchange

NBP700FJZU

19

42.73

GBP

14:19:19

London Stock Exchange

NBP700FJZV

63

42.73

GBP

14:20:09

London Stock Exchange

NBP700FJ1T

63

42.74

GBP

14:20:19

London Stock Exchange

NBP700FJ10

3

42.74

GBP

14:20:19

London Stock Exchange

NBP700FJ11

51

42.74

GBP

14:20:39

London Stock Exchange

NBP700FJ2U

52

42.74

GBP

14:20:42

London Stock Exchange

NBP700FJ2V

56

42.74

GBP

14:20:47

London Stock Exchange

NBP700FJ22

1

42.74

GBP

14:20:47

London Stock Exchange

NBP700FJ24

37

42.74

GBP

14:20:53

London Stock Exchange

NBP700FJ3S

186

42.75

GBP

14:21:46

London Stock Exchange

NBP700FJ6A

46

42.75

GBP

14:21:46

London Stock Exchange

NBP700FJ6C

234

42.75

GBP

14:21:46

London Stock Exchange

NBP700FJ6D

27

42.74

GBP

14:22:10

London Stock Exchange

NBP700FJ8L

112

42.74

GBP

14:22:10

London Stock Exchange

NBP700FJ8T

195

42.75

GBP

14:23:45

London Stock Exchange

NBP700FJA9

138

42.74

GBP

14:24:55

London Stock Exchange

NBP700FJES

213

42.73

GBP

14:25:09

London Stock Exchange

NBP700FJEF

94

42.71

GBP

14:25:21

London Stock Exchange

NBP700FJFU

43

42.74

GBP

14:28:00

London Stock Exchange

NBP700FKKF

45

42.74

GBP

14:28:08

London Stock Exchange

NBP700FKLN

1

42.74

GBP

14:28:08

London Stock Exchange

NBP700FKLO

25

42.74

GBP

14:28:16

London Stock Exchange

NBP700FKLS

134

42.74

GBP

14:28:34

London Stock Exchange

NBP700FKL6

131

42.74

GBP

14:28:37

London Stock Exchange

NBP700FKLD

19

42.74

GBP

14:28:38

London Stock Exchange

NBP700FKLE

10

42.74

GBP

14:28:39

London Stock Exchange

NBP700FKLF

60

42.78

GBP

14:29:47

London Stock Exchange

NBP700FKQM

148

42.78

GBP

14:29:47

London Stock Exchange

NBP700FKQN

47

42.77

GBP

14:30:00

London Stock Exchange

NBP700FKTV

42

42.77

GBP

14:30:00

London Stock Exchange

NBP700FKTW

131

42.77

GBP

14:30:00

London Stock Exchange

NBP700FKTX

164

42.8

GBP

14:30:01

London Stock Exchange

NBP700FKV0

125

42.89

GBP

14:30:42

London Stock Exchange

NBP700FK28

247

42.89

GBP

14:30:43

London Stock Exchange

NBP700FK3R

47

42.89

GBP

14:30:43

London Stock Exchange

NBP700FK3U

140

42.94

GBP

14:31:03

London Stock Exchange

NBP700FK6I

45

42.94

GBP

14:31:03

London Stock Exchange

NBP700FK6M

39

42.95

GBP

14:31:07

London Stock Exchange

NBP700FK7J

24

42.94

GBP

14:31:10

London Stock Exchange

NBP700FK7Z

44

42.94

GBP

14:31:13

London Stock Exchange

NBP700FK76

39

43.01

GBP

14:31:18

London Stock Exchange

NBP700FK8E

39

43.04

GBP

14:31:21

London Stock Exchange

NBP700FKAI

39

43.03

GBP

14:31:25

London Stock Exchange

NBP700FKA3

49

43.02

GBP

14:31:33

London Stock Exchange

NBP700FKBV

49

43.06

GBP

14:31:36

London Stock Exchange

NBP700FKCH

2

43.07

GBP

14:31:39

London Stock Exchange

NBP700FKCU

37

43.07

GBP

14:31:39

London Stock Exchange

NBP700FKCV

39

43.08

GBP

14:31:45

London Stock Exchange

NBP700FKDY

78

43.08

GBP

14:31:52

London Stock Exchange

NBP700FKDA

39

43.07

GBP

14:31:56

London Stock Exchange

NBP700FKEI

39

43.06

GBP

14:32:02

London Stock Exchange

NBP700FKEF

39

43.06

GBP

14:32:06

London Stock Exchange

NBP700FLGG

39

43.06

GBP

14:32:07

London Stock Exchange

NBP700FLGC

39

43.06

GBP

14:32:11

London Stock Exchange

NBP700FLIQ

88

43.08

GBP

14:32:20

London Stock Exchange

NBP700FLJR

39

43.08

GBP

14:32:25

London Stock Exchange

NBP700FLJC

146

43.07

GBP

14:32:49

London Stock Exchange

NBP700FLM9

88

43.06

GBP

14:32:53

London Stock Exchange

NBP700FLNJ

42

43.12

GBP

14:32:59

London Stock Exchange

NBP700FLNC

55

43.12

GBP

14:32:59

London Stock Exchange

NBP700FLND

78

43.13

GBP

14:33:07

London Stock Exchange

NBP700FLOT

39

43.12

GBP

14:33:11

London Stock Exchange

NBP700FLPO

39

43.11

GBP

14:33:16

London Stock Exchange

NBP700FLPU

39

43.13

GBP

14:33:18

London Stock Exchange

NBP700FLQE

78

43.14

GBP

14:33:27

London Stock Exchange

NBP700FLSI

92

43.22

GBP

14:33:55

London Stock Exchange

NBP700FLXU

171

43.21

GBP

14:33:56

London Stock Exchange

NBP700FLXX

39

43.22

GBP

14:33:58

London Stock Exchange

NBP700FLX4

39

43.23

GBP

14:34:01

London Stock Exchange

NBP700FLYN

39

43.24

GBP

14:34:06

London Stock Exchange

NBP700FLYA

39

43.22

GBP

14:34:12

London Stock Exchange

NBP700FLZT

48

43.19

GBP

14:34:17

London Stock Exchange

NBP700FL1H

40

43.17

GBP

14:34:20

London Stock Exchange

NBP700FL1T

68

43.23

GBP

14:34:26

London Stock Exchange

NBP700FL2A

39

43.25

GBP

14:34:29

London Stock Exchange

NBP700FL4S

117

43.21

GBP

14:34:42

London Stock Exchange

NBP700FL6H

156

43.15

GBP

14:35:00

London Stock Exchange

NBP700FL78

51

43.11

GBP

14:35:03

London Stock Exchange

NBP700FL88

51

43.07

GBP

14:35:13

London Stock Exchange

NBP700FL9V

43

43.02

GBP

14:35:17

London Stock Exchange

NBP700FLAS

80

43.04

GBP

14:35:35

London Stock Exchange

NBP700FLB4

58

43.03

GBP

14:35:36

London Stock Exchange

NBP700FLB6

57

42.99

GBP

14:35:51

London Stock Exchange

NBP700FLDQ

58

42.98

GBP

14:35:51

London Stock Exchange

NBP700FLDU

44

42.95

GBP

14:35:57

London Stock Exchange

NBP700FLES

51

42.91

GBP

14:36:05

London Stock Exchange

NBP700FLFV

43

42.94

GBP

14:36:13

London Stock Exchange

NBP700FMG0

108

42.98

GBP

14:36:25

London Stock Exchange

NBP700FMH2

225

42.96

GBP

14:36:56

London Stock Exchange

NBP700FMK4

43

42.98

GBP

14:37:02

London Stock Exchange

NBP700FMLS

217

43.03

GBP

14:37:50

London Stock Exchange

NBP700FMR5

159

43.05

GBP

14:38:31

London Stock Exchange

NBP700FMT8

84

43.05

GBP

14:38:31

London Stock Exchange

NBP700FMT9

33

43.07

GBP

14:38:53

London Stock Exchange

NBP700FMYQ

179

43.14

GBP

14:40:27

London Stock Exchange

NBP700FM5J

230

43.13

GBP

14:40:30

London Stock Exchange

NBP700FM5K

72

43.11

GBP

14:41:09

London Stock Exchange

NBP700FM82

109

43.11

GBP

14:41:09

London Stock Exchange

NBP700FM83

133

43.14

GBP

14:42:02

London Stock Exchange

NBP700FMCM

125

43.13

GBP

14:42:05

London Stock Exchange

NBP700FMC4

283

43.11

GBP

14:42:22

London Stock Exchange

NBP700FMEO

577

43.09

GBP

14:42:39

London Stock Exchange

NBP700FNG3

386

43.1

GBP

14:42:50

London Stock Exchange

NBP700FNHY

111

43.08

GBP

14:43:15

London Stock Exchange

NBP700FNKU

73

43.08

GBP

14:43:15

London Stock Exchange

NBP700FNKV

92

43.07

GBP

14:43:28

London Stock Exchange

NBP700FNLP

483

43.07

GBP

14:44:41

London Stock Exchange

NBP700FNR6

159

43.08

GBP

14:45:02

London Stock Exchange

NBP700FNS6

102

43.08

GBP

14:45:02

London Stock Exchange

NBP700FNSA

109

43.06

GBP

14:45:58

London Stock Exchange

NBP700FNZQ

236

43.06

GBP

14:45:58

London Stock Exchange

NBP700FNZR

98

43.05

GBP

14:46:10

London Stock Exchange

NBP700FN0B

43

43.05

GBP

14:46:12

London Stock Exchange

NBP700FN16

42

43.05

GBP

14:46:17

London Stock Exchange

NBP700FN2U

135

43.08

GBP

14:47:27

London Stock Exchange

NBP700FN86

337

43.08

GBP

14:47:27

London Stock Exchange

NBP700FN87

98

43.04

GBP

14:47:44

London Stock Exchange

NBP700FN92

141

43.05

GBP

14:48:03

London Stock Exchange

NBP700FNAA

84

43.04

GBP

14:48:19

London Stock Exchange

NBP700FNB8

111

43.03

GBP

14:48:37

London Stock Exchange

NBP700FNDG

30

43.03

GBP

14:48:37

London Stock Exchange

NBP700FNDH

42

43.03

GBP

14:48:37

London Stock Exchange

NBP700FNDI

43

43

GBP

14:48:46

London Stock Exchange

NBP700FNEJ

173

43.03

GBP

14:51:09

London Stock Exchange

NBP700FON6

441

43.03

GBP

14:51:09

London Stock Exchange

NBP700FON7

250

43.02

GBP

14:51:35

London Stock Exchange

NBP700FOQV

101

43.02

GBP

14:51:35

London Stock Exchange

NBP700FOQW

132

43.02

GBP

14:51:56

London Stock Exchange

NBP700FOSH

80

43.01

GBP

14:52:15

London Stock Exchange

NBP700FOSX

109

43.02

GBP

14:52:39

London Stock Exchange

NBP700FOUQ

81

43.03

GBP

14:53:03

London Stock Exchange

NBP700FOV0

269

43

GBP

14:53:57

London Stock Exchange

NBP700FOYH

80

42.99

GBP

14:54:12

London Stock Exchange

NBP700FOY0

43

42.99

GBP

14:54:18

London Stock Exchange

NBP700FOZM

80

42.96

GBP

14:54:36

London Stock Exchange

NBP700FO0Q

41

42.98

GBP

14:55:01

London Stock Exchange

NBP700FO1B

22

42.98

GBP

14:55:01

London Stock Exchange

NBP700FO1C

71

42.98

GBP

14:55:02

London Stock Exchange

NBP700FO2H

109

42.97

GBP

14:55:52

London Stock Exchange

NBP700FO69

139

42.97

GBP

14:56:18

London Stock Exchange

NBP700FO96

138

42.96

GBP

14:56:30

London Stock Exchange

NBP700FO9E

99

42.95

GBP

14:56:31

London Stock Exchange

NBP700FOAH

125

42.95

GBP

14:57:01

London Stock Exchange

NBP700FOBR

67

42.95

GBP

14:57:01

London Stock Exchange

NBP700FOBS

54

42.91

GBP

14:57:10

London Stock Exchange

NBP700FOC2

91

42.89

GBP

14:57:27

London Stock Exchange

NBP700FOD5

194

42.9

GBP

14:58:23

London Stock Exchange

NBP700FPG1

128

42.91

GBP

14:58:52

London Stock Exchange

NBP700FPII

9

42.91

GBP

14:58:52

London Stock Exchange

NBP700FPIJ

65

42.93

GBP

15:00:00

London Stock Exchange

NBP700FPNN

80

42.93

GBP

15:00:00

London Stock Exchange

NBP700FPNO

52

42.92

GBP

15:00:00

London Stock Exchange

NBP700FPNQ

27

42.92

GBP

15:00:05

London Stock Exchange

NBP700FPO1

146

42.93

GBP

15:00:50

London Stock Exchange

NBP700FPTM

160

42.92

GBP

15:01:09

London Stock Exchange

NBP700FPU1

154

42.93

GBP

15:01:29

London Stock Exchange

NBP700FPWD

167

42.92

GBP

15:01:43

London Stock Exchange

NBP700FPZ5

136

42.91

GBP

15:01:50

London Stock Exchange

NBP700FP0F

76

42.94

GBP

15:02:22

London Stock Exchange

NBP700FP4T

189

42.96

GBP

15:03:25

London Stock Exchange

NBP700FPBF

27

42.95

GBP

15:03:26

London Stock Exchange

NBP700FPCK

205

42.95

GBP

15:03:26

London Stock Exchange

NBP700FPCL

64

42.95

GBP

15:03:42

London Stock Exchange

NBP700FQG4

38

42.92

GBP

15:04:24

London Stock Exchange

NBP700FQL5

324

42.91

GBP

15:04:24

London Stock Exchange

NBP700FQL9

1

42.91

GBP

15:04:24

London Stock Exchange

NBP700FQLD

49

42.93

GBP

15:04:59

London Stock Exchange

NBP700FQQ3

75

42.93

GBP

15:05:06

London Stock Exchange

NBP700FQSJ

335

42.91

GBP

15:06:24

London Stock Exchange

NBP700FQ14

360

42.93

GBP

15:06:59

London Stock Exchange

NBP700FQ4S

136

42.94

GBP

15:07:03

London Stock Exchange

NBP700FQ5L

104

42.94

GBP

15:07:03

London Stock Exchange

NBP700FQ5M

237

42.94

GBP

15:07:40

London Stock Exchange

NBP700FQ8Q

73

42.98

GBP

15:08:45

London Stock Exchange

NBP700FQD5

168

42.99

GBP

15:09:16

London Stock Exchange

NBP700FRGL

257

43.02

GBP

15:09:49

London Stock Exchange

NBP700FRHB

273

43.02

GBP

15:09:55

London Stock Exchange

NBP700FRIX

200

43.11

GBP

15:12:18

London Stock Exchange

NBP700FRTS

32

43.11

GBP

15:12:18

London Stock Exchange

NBP700FRTT

19

43.1

GBP

15:12:32

London Stock Exchange

NBP700FRWD

250

43.1

GBP

15:12:32

London Stock Exchange

NBP700FRWE

181

43.1

GBP

15:12:32

London Stock Exchange

NBP700FRWF

147

43.09

GBP

15:12:33

London Stock Exchange

NBP700FRXK

76

43.06

GBP

15:13:43

London Stock Exchange

NBP700FR1C

166

43.06

GBP

15:13:43

London Stock Exchange

NBP700FR1D

203

43.07

GBP

15:17:53

London Stock Exchange

NBP700FSJ1

369

43.06

GBP

15:18:36

London Stock Exchange

NBP700FSLH

297

43.06

GBP

15:19:31

London Stock Exchange

NBP700FSOR

85

43.06

GBP

15:19:31

London Stock Exchange

NBP700FSOV

37

43.05

GBP

15:19:37

London Stock Exchange

NBP700FSO0

51

43.06

GBP

15:20:37

London Stock Exchange

NBP700FSQF

1

43.06

GBP

15:20:37

London Stock Exchange

NBP700FSRG

54

43.06

GBP

15:20:37

London Stock Exchange

NBP700FSRI

1

43.06

GBP

15:20:37

London Stock Exchange

NBP700FSRJ

37

43.06

GBP

15:20:38

London Stock Exchange

NBP700FSRN

53

43.06

GBP

15:20:39

London Stock Exchange

NBP700FSRS

83

43.06

GBP

15:20:39

London Stock Exchange

NBP700FSRT

156

43.05

GBP

15:20:56

London Stock Exchange

NBP700FSS2

39

43.05

GBP

15:20:57

London Stock Exchange

NBP700FSS3

188

43.04

GBP

15:20:58

London Stock Exchange

NBP700FSSA

169

43.05

GBP

15:21:17

London Stock Exchange

NBP700FSTC

412

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1I

110

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1K

85

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1L

86

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1M

49

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1N

56

43.04

GBP

15:22:22

London Stock Exchange

NBP700FS1O

42

43.03

GBP

15:22:26

London Stock Exchange

NBP700FS1V

152

43.05

GBP

15:23:26

London Stock Exchange

NBP700FS4A

165

43.03

GBP

15:25:28

London Stock Exchange

NBP700FSBD

234

43.03

GBP

15:25:28

London Stock Exchange

NBP700FSBE

72

43.03

GBP

15:26:18

London Stock Exchange

NBP700FSFJ

238

43.03

GBP

15:27:23

London Stock Exchange

NBP700FTIW

317

43.02

GBP

15:27:32

London Stock Exchange

NBP700FTI0

65

43.01

GBP

15:27:42

London Stock Exchange

NBP700FTJS

12

42.99

GBP

15:28:34

London Stock Exchange

NBP700FTL2

191

42.99

GBP

15:28:34

London Stock Exchange

NBP700FTL3

152

43.05

GBP

15:31:11

London Stock Exchange

NBP700FTWA

286

43.07

GBP

15:33:15

London Stock Exchange

NBP700FT41

250

43.07

GBP

15:33:15

London Stock Exchange

NBP700FT42

109

43.07

GBP

15:33:15

London Stock Exchange

NBP700FT43

1

43.11

GBP

15:35:09

London Stock Exchange

NBP700FTD6

1

43.11

GBP

15:35:09

London Stock Exchange

NBP700FTD7

352

43.14

GBP

15:35:30

London Stock Exchange

NBP700FUGR

437

43.13

GBP

15:35:36

London Stock Exchange

NBP700FUH6

211

43.14

GBP

15:36:25

London Stock Exchange

NBP700FULZ

114

43.15

GBP

15:37:46

London Stock Exchange

NBP700FURH

179

43.14

GBP

15:38:34

London Stock Exchange

NBP700FUT3

173

43.19

GBP

15:40:23

London Stock Exchange

NBP700FU38

119

43.18

GBP

15:40:26

London Stock Exchange

NBP700FU4G

299

43.17

GBP

15:40:28

London Stock Exchange

NBP700FU4O

255

43.16

GBP

15:40:47

London Stock Exchange

NBP700FU7Y

83

43.15

GBP

15:42:15

London Stock Exchange

NBP700FUE8

326

43.13

GBP

15:42:27

London Stock Exchange

NBP700FVGW

34

43.13

GBP

15:42:27

London Stock Exchange

NBP700FVGZ

120

43.14

GBP

15:43:22

London Stock Exchange

NBP700FVMG

30

43.14

GBP

15:43:22

London Stock Exchange

NBP700FVMI

92

43.14

GBP

15:43:22

London Stock Exchange

NBP700FVMJ

107

43.13

GBP

15:44:02

London Stock Exchange

NBP700FVOV

214

43.1

GBP

15:45:28

London Stock Exchange

NBP700FVZJ

33

43.09

GBP

15:45:34

London Stock Exchange

NBP700FVZS

184

43.1

GBP

15:45:39

London Stock Exchange

NBP700FVZZ

169

43.06

GBP

15:46:11

London Stock Exchange

NBP700FV1F

124

43.05

GBP

15:46:39

London Stock Exchange

NBP700FV4E

5

43.05

GBP

15:46:39

London Stock Exchange

NBP700FV4F

98

43.01

GBP

15:48:22

London Stock Exchange

NBP700FWIO

55

43

GBP

15:48:40

London Stock Exchange

NBP700FWKZ

19

43.03

GBP

15:49:31

London Stock Exchange

NBP700FWRZ

20

43.03

GBP

15:49:31

London Stock Exchange

NBP700FWR0

167

43.02

GBP

15:49:32

London Stock Exchange

NBP700FWR2

203

43.02

GBP

15:49:58

London Stock Exchange

NBP700FWTZ

33

43

GBP

15:50:01

London Stock Exchange

NBP700FWT7

67

43.05

GBP

15:50:52

London Stock Exchange

NBP700FW1S

116

43.04

GBP

15:51:10

London Stock Exchange

NBP700FW3E

159

43.02

GBP

15:51:38

London Stock Exchange

NBP700FW8Q

40

43.02

GBP

15:51:38

London Stock Exchange

NBP700FW8W

169

43.02

GBP

15:51:38

London Stock Exchange

NBP700FW8X

140

43.02

GBP

15:52:49

London Stock Exchange

NBP700FXGV

112

43.01

GBP

15:52:49

London Stock Exchange

NBP700FXGZ

9

43.01

GBP

15:52:49

London Stock Exchange

NBP700FXG0

47

43.01

GBP

15:53:05

London Stock Exchange

NBP700FXJ7

46

43.01

GBP

15:53:19

London Stock Exchange

NBP700FXK5

92

43.01

GBP

15:53:59

London Stock Exchange

NBP700FXOS

39

43.02

GBP

15:54:50

London Stock Exchange

NBP700FXUV

72

43.02

GBP

15:54:50

London Stock Exchange

NBP700FXUW

136

43.01

GBP

15:55:04

London Stock Exchange

NBP700FXVB

58

43.01

GBP

15:55:04

London Stock Exchange

NBP700FXWH

60

43.01

GBP

15:55:05

London Stock Exchange

NBP700FXWP

44

43.01

GBP

15:55:33

London Stock Exchange

NBP700FXZX

40

43.01

GBP

15:55:33

London Stock Exchange

NBP700FXZY

51

43

GBP

15:56:00

London Stock Exchange

NBP700FX2F

103

42.99

GBP

15:56:45

London Stock Exchange

NBP700FX9O

135

43

GBP

15:57:21

London Stock Exchange

NBP700FXD2

103

42.98

GBP

15:57:49

London Stock Exchange

NBP700FYG9

405

43.01

GBP

16:00:23

London Stock Exchange

NBP700FYW8

122

43

GBP

16:00:55

London Stock Exchange

NBP700FY0L

127

43

GBP

16:00:55

London Stock Exchange

NBP700FY0M

96

43.01

GBP

16:01:15

London Stock Exchange

NBP700FY3V

47

43.01

GBP

16:01:15

London Stock Exchange

NBP700FY3W

104

43.05

GBP

16:02:24

London Stock Exchange

NBP700FYE4

88

43.05

GBP

16:02:24

London Stock Exchange

NBP700FYE5

97

43.05

GBP

16:02:24

London Stock Exchange

NBP700FYE6

52

43.05

GBP

16:02:24

London Stock Exchange

NBP700FYE7

39

43.03

GBP

16:02:31

London Stock Exchange

NBP700FYFC

43

43.03

GBP

16:02:42

London Stock Exchange

NBP700FZH3

89

43.01

GBP

16:03:16

London Stock Exchange

NBP700FZLA

191

43

GBP

16:04:21

London Stock Exchange

NBP700FZVJ

148

42.99

GBP

16:04:55

London Stock Exchange

NBP700FZ04

65

43.02

GBP

16:05:36

London Stock Exchange

NBP700FZ7H

184

43.01

GBP

16:05:37

London Stock Exchange

NBP700FZ7J

69

43.02

GBP

16:06:02

London Stock Exchange

NBP700FZBO

236

43.01

GBP

16:06:03

London Stock Exchange

NBP700FZBR

102

43

GBP

16:06:21

London Stock Exchange

NBP700FZFC

6

43

GBP

16:06:44

London Stock Exchange

NBP700F0JS

55

43

GBP

16:06:44

London Stock Exchange

NBP700F0JT

42

43

GBP

16:07:05

London Stock Exchange

NBP700F0LF

95

42.99

GBP

16:07:06

London Stock Exchange

NBP700F0MM

21

42.99

GBP

16:07:06

London Stock Exchange

NBP700F0MN

84

42.98

GBP

16:07:30

London Stock Exchange

NBP700F0PU

33

42.98

GBP

16:07:31

London Stock Exchange

NBP700F0P5

51

42.98

GBP

16:07:31

London Stock Exchange

NBP700F0P6

30

42.99

GBP

16:08:34

London Stock Exchange

NBP700F0VM

30

42.99

GBP

16:08:35

London Stock Exchange

NBP700F0VU

34

42.99

GBP

16:09:01

London Stock Exchange

NBP700F0YL

16

42.99

GBP

16:09:01

London Stock Exchange

NBP700F0YM

149

43

GBP

16:10:02

London Stock Exchange

NBP700F05C

115

42.99

GBP

16:10:05

London Stock Exchange

NBP700F06S

29

42.99

GBP

16:10:15

London Stock Exchange

NBP700F07F

38

43

GBP

16:11:00

London Stock Exchange

NBP700F0DL

3

43

GBP

16:11:00

London Stock Exchange

NBP700F0DM

292

42.99

GBP

16:11:07

London Stock Exchange

NBP700F0EM

58

43.02

GBP

16:12:32

London Stock Exchange

NBP700F1LY

60

43.02

GBP

16:12:46

London Stock Exchange

NBP700F1MQ

1

43.02

GBP

16:12:47

London Stock Exchange

NBP700F1MS

64

43.02

GBP

16:12:54

London Stock Exchange

NBP700F1M2

65

43.02

GBP

16:12:56

London Stock Exchange

NBP700F1M8

65

43.02

GBP

16:12:56

London Stock Exchange

NBP700F1NP

77

43.02

GBP

16:13:30

London Stock Exchange

NBP700F1R3

79

43.02

GBP

16:13:37

London Stock Exchange

NBP700F1SR

79

43.02

GBP

16:13:38

London Stock Exchange

NBP700F1ST

81

43.02

GBP

16:13:44

London Stock Exchange

NBP700F1S8

40

43.02

GBP

16:13:53

London Stock Exchange

NBP700F1T6

236

43.01

GBP

16:14:01

London Stock Exchange

NBP700F1U6

92

43

GBP

16:14:10

London Stock Exchange

NBP700F1X6

3

43.01

GBP

16:14:43

London Stock Exchange

NBP700F13W

40

43.02

GBP

16:14:50

London Stock Exchange

NBP700F14S

42

43.02

GBP

16:14:52

London Stock Exchange

NBP700F14U

42

43.02

GBP

16:14:52

London Stock Exchange

NBP700F14V

2

43.02

GBP

16:14:53

London Stock Exchange

NBP700F14Z

22

43.02

GBP

16:14:53

London Stock Exchange

NBP700F140

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

27

50.02

EUR

08:00:10

Euronext Dublin

2023070515361

82

50.14

EUR

08:00:40

Euronext Dublin

2023070517409

68

50.1

EUR

08:00:53

Euronext Dublin

2023070519457

48

50.12

EUR

08:01:35

Euronext Dublin

2023070520225

40

50.12

EUR

08:01:38

Euronext Dublin

2023070520481

40

50.12

EUR

08:01:41

Euronext Dublin

2023070520737

41

50.12

EUR

08:01:44

Euronext Dublin

2023070520993

40

50.12

EUR

08:01:47

Euronext Dublin

2023070521249

40

50.12

EUR

08:01:50

Euronext Dublin

2023070521505

40

50.12

EUR

08:01:53

Euronext Dublin

2023070521761

29

50.12

EUR

08:02:00

Euronext Dublin

2023070522017

37

50.12

EUR

08:02:00

Euronext Dublin

2023070522273

125

50.08

EUR

08:02:04

Euronext Dublin

2023070522785

73

50.08

EUR

08:02:04

Euronext Dublin

2023070523041

116

50.06

EUR

08:02:10

Euronext Dublin

2023070523553

37

50.06

EUR

08:02:10

Euronext Dublin

2023070524065

147

50.04

EUR

08:02:28

Euronext Dublin

2023070524577

81

50.04

EUR

08:02:28

Euronext Dublin

2023070524833

230

50.04

EUR

08:02:28

Euronext Dublin

2023070525345

37

50.04

EUR

08:02:28

Euronext Dublin

2023070525601

30

50.04

EUR

08:02:28

Euronext Dublin

2023070525857

357

50.04

EUR

08:02:35

Euronext Dublin

2023070526113

357

50.04

EUR

08:02:35

Euronext Dublin

2023070526369

78

50.04

EUR

08:02:35

Euronext Dublin

2023070526625

279

50.04

EUR

08:02:42

Euronext Dublin

2023070526881

206

50.04

EUR

08:02:42

Euronext Dublin

2023070527137

429

50.04

EUR

08:02:42

Euronext Dublin

2023070527393

208

49.97

EUR

08:03:10

Euronext Dublin

2023070527649

41

49.97

EUR

08:03:10

Euronext Dublin

2023070527905

251

49.97

EUR

08:03:10

Euronext Dublin

2023070528929

37

49.96

EUR

08:03:46

Euronext Dublin

2023070529185

45

49.97

EUR

08:03:46

Euronext Dublin

2023070529441

29

49.95

EUR

08:05:37

Euronext Dublin

2023070530465

12

49.95

EUR

08:05:37

Euronext Dublin

2023070530721

336

49.95

EUR

08:05:37

Euronext Dublin

2023070530977

110

49.93

EUR

08:05:37

Euronext Dublin

2023070531233

15

49.93

EUR

08:05:37

Euronext Dublin

2023070531489

37

49.93

EUR

08:05:37

Euronext Dublin

2023070531745

148

49.94

EUR

08:05:45

Euronext Dublin

2023070534049

146

49.96

EUR

08:07:05

Euronext Dublin

2023070535585

111

49.96

EUR

08:07:26

Euronext Dublin

2023070535841

110

49.96

EUR

08:07:26

Euronext Dublin

2023070536097

110

49.96

EUR

08:07:26

Euronext Dublin

2023070536353

37

49.96

EUR

08:07:26

Euronext Dublin

2023070536609

42

49.96

EUR

08:07:27

Euronext Dublin

2023070536865

110

49.96

EUR

08:07:27

Euronext Dublin

2023070537121

110

49.96

EUR

08:07:27

Euronext Dublin

2023070537377

88

49.96

EUR

08:07:27

Euronext Dublin

2023070537633

30

49.94

EUR

08:07:28

Euronext Dublin

2023070537889

74

49.94

EUR

08:07:28

Euronext Dublin

2023070538145

133

49.94

EUR

08:07:31

Euronext Dublin

2023070538401

104

49.93

EUR

08:07:35

Euronext Dublin

2023070539937

310

49.91

EUR

08:07:48

Euronext Dublin

2023070540961

125

49.9

EUR

08:07:48

Euronext Dublin

2023070541217

110

49.9

EUR

08:07:48

Euronext Dublin

2023070541473

21

49.9

EUR

08:07:48

Euronext Dublin

2023070541729

40

49.9

EUR

08:07:48

Euronext Dublin

2023070541985

110

49.91

EUR

08:07:48

Euronext Dublin

2023070542241

70

49.91

EUR

08:07:48

Euronext Dublin

2023070542497

60

49.99

EUR

08:08:54

Euronext Dublin

2023070544033

125

50.02

EUR

08:09:14

Euronext Dublin

2023070544801

110

50.02

EUR

08:09:14

Euronext Dublin

2023070545057

110

50.02

EUR

08:09:14

Euronext Dublin

2023070545313

125

50.02

EUR

08:09:30

Euronext Dublin

2023070545825

141

50.04

EUR

08:10:03

Euronext Dublin

2023070546593

125

50.04

EUR

08:10:03

Euronext Dublin

2023070546849

125

50.04

EUR

08:10:23

Euronext Dublin

2023070547105

110

50.04

EUR

08:10:23

Euronext Dublin

2023070547361

110

50.04

EUR

08:10:58

Euronext Dublin

2023070547617

125

50.04

EUR

08:10:58

Euronext Dublin

2023070547873

120

50.06

EUR

08:11:19

Euronext Dublin

2023070548385

644

50.1

EUR

08:15:55

Euronext Dublin

2023070562977

193

50.1

EUR

08:15:55

Euronext Dublin

2023070563233

555

50.06

EUR

08:16:40

Euronext Dublin

2023070564257

438

50.1

EUR

08:18:00

Euronext Dublin

2023070566561

456

50.1

EUR

08:18:00

Euronext Dublin

2023070566817

75

50.1

EUR

08:18:09

Euronext Dublin

2023070567329

177

50.14

EUR

08:18:29

Euronext Dublin

2023070572193

144

50.12

EUR

08:18:33

Euronext Dublin

2023070572449

497

50.1

EUR

08:19:36

Euronext Dublin

2023070573473

98

50.08

EUR

08:19:58

Euronext Dublin

2023070573985

153

50.08

EUR

08:19:58

Euronext Dublin

2023070574241

47

50.08

EUR

08:19:58

Euronext Dublin

2023070574497

222

50.08

EUR

08:19:58

Euronext Dublin

2023070574753

156

50.06

EUR

08:20:21

Euronext Dublin

2023070575265

364

50.06

EUR

08:20:21

Euronext Dublin

2023070575521

412

50.04

EUR

08:21:04

Euronext Dublin

2023070576033

1000

50.04

EUR

08:21:04

Euronext Dublin

2023070576289

88

50.04

EUR

08:21:04

Euronext Dublin

2023070576545

412

50.04

EUR

08:21:04

Euronext Dublin

2023070576801

94

50.04

EUR

08:21:05

Euronext Dublin

2023070577057

116

50.04

EUR

08:21:05

Euronext Dublin

2023070577313

116

50.04

EUR

08:21:05

Euronext Dublin

2023070577569

107

50.04

EUR

08:21:05

Euronext Dublin

2023070577825

205

50.02

EUR

08:25:10

Euronext Dublin

2023070581153

222

50

EUR

08:25:30

Euronext Dublin

2023070581665

116

50

EUR

08:25:30

Euronext Dublin

2023070581921

42

50

EUR

08:25:30

Euronext Dublin

2023070582177

265

49.96

EUR

08:26:04

Euronext Dublin

2023070582433

266

49.94

EUR

08:26:28

Euronext Dublin

2023070586273

100

49.94

EUR

08:26:28

Euronext Dublin

2023070586529

78

49.94

EUR

08:26:28

Euronext Dublin

2023070586785

77

49.94

EUR

08:26:28

Euronext Dublin

2023070587041

14

49.95

EUR

08:26:28

Euronext Dublin

2023070588577

500

49.94

EUR

08:27:04

Euronext Dublin

2023070589345

11

49.94

EUR

08:27:04

Euronext Dublin

2023070589601

1000

49.94

EUR

08:27:04

Euronext Dublin

2023070589857

160

49.94

EUR

08:27:04

Euronext Dublin

2023070590113

308

49.94

EUR

08:27:04

Euronext Dublin

2023070590369

192

49.94

EUR

08:27:04

Euronext Dublin

2023070590625

292

49.94

EUR

08:27:04

Euronext Dublin

2023070590881

247

49.91

EUR

08:28:09

Euronext Dublin

2023070592161

220

49.88

EUR

08:29:34

Euronext Dublin

2023070595233

227

49.87

EUR

08:30:03

Euronext Dublin

2023070597793

371

49.92

EUR

08:31:02

Euronext Dublin

20230705101633

216

49.91

EUR

08:31:21

Euronext Dublin

20230705102145

470

49.97

EUR

08:32:25

Euronext Dublin

20230705104961

441

49.98

EUR

08:33:23

Euronext Dublin

20230705111361

125

49.97

EUR

08:33:29

Euronext Dublin

20230705111617

110

49.95

EUR

08:33:39

Euronext Dublin

20230705112641

74

49.99

EUR

08:35:14

Euronext Dublin

20230705114177

401

49.99

EUR

08:35:55

Euronext Dublin

20230705115201

116

49.98

EUR

08:35:55

Euronext Dublin

20230705115457

116

49.98

EUR

08:35:55

Euronext Dublin

20230705115713

102

49.98

EUR

08:35:55

Euronext Dublin

20230705115969

60

49.98

EUR

08:35:55

Euronext Dublin

20230705116225

26

49.95

EUR

08:36:40

Euronext Dublin

20230705116737

271

49.99

EUR

08:38:46

Euronext Dublin

20230705117761

125

49.98

EUR

08:38:46

Euronext Dublin

20230705118017

116

49.98

EUR

08:38:46

Euronext Dublin

20230705118273

116

49.98

EUR

08:38:46

Euronext Dublin

20230705118529

102

49.98

EUR

08:38:46

Euronext Dublin

20230705118785

17

49.98

EUR

08:38:46

Euronext Dublin

20230705119041

92

50.02

EUR

08:42:00

Euronext Dublin

20230705120577

163

50.02

EUR

08:42:00

Euronext Dublin

20230705120833

125

50.02

EUR

08:42:00

Euronext Dublin

20230705121089

1120

50.02

EUR

08:42:03

Euronext Dublin

20230705121345

535

49.99

EUR

08:44:14

Euronext Dublin

20230705122113

125

49.97

EUR

08:44:14

Euronext Dublin

20230705122369

109

49.97

EUR

08:44:14

Euronext Dublin

20230705122625

106

49.97

EUR

08:44:14

Euronext Dublin

20230705122881

108

49.97

EUR

08:44:14

Euronext Dublin

20230705123137

108

49.98

EUR

08:44:14

Euronext Dublin

20230705123393

109

49.98

EUR

08:44:14

Euronext Dublin

20230705123649

103

49.98

EUR

08:44:14

Euronext Dublin

20230705123905

125

49.95

EUR

08:44:45

Euronext Dublin

20230705125185

117

49.93

EUR

08:45:32

Euronext Dublin

20230705127489

8

49.93

EUR

08:45:32

Euronext Dublin

20230705127745

46

49.93

EUR

08:45:32

Euronext Dublin

20230705128001

61

49.93

EUR

08:45:32

Euronext Dublin

20230705128513

41

49.93

EUR

08:45:43

Euronext Dublin

20230705131329

52

49.91

EUR

08:47:51

Euronext Dublin

20230705134913

116

49.91

EUR

08:47:51

Euronext Dublin

20230705135169

109

49.95

EUR

08:48:29

Euronext Dublin

20230705140289

129

49.95

EUR

08:48:29

Euronext Dublin

20230705140545

52

49.94

EUR

08:48:34

Euronext Dublin

20230705141569

125

49.91

EUR

08:48:59

Euronext Dublin

20230705145153

725

49.9

EUR

08:49:53

Euronext Dublin

20230705146177

112

49.9

EUR

08:49:53

Euronext Dublin

20230705147457

285

49.9

EUR

08:49:58

Euronext Dublin

20230705153345

198

49.91

EUR

08:50:29

Euronext Dublin

20230705154369

108

49.91

EUR

08:50:29

Euronext Dublin

20230705154625

109

49.91

EUR

08:50:29

Euronext Dublin

20230705154881

40

49.91

EUR

08:50:29

Euronext Dublin

20230705155137

252

49.95

EUR

08:52:18

Euronext Dublin

20230705159745

275

49.94

EUR

08:53:13

Euronext Dublin

20230705160769

332

49.92

EUR

08:53:28

Euronext Dublin

20230705161281

143

49.97

EUR

08:54:17

Euronext Dublin

20230705167937

165

49.97

EUR

08:54:23

Euronext Dublin

20230705168705

167

49.98

EUR

08:54:50

Euronext Dublin

20230705173313

191

49.98

EUR

08:55:12

Euronext Dublin

20230705175105

36

49.98

EUR

08:55:40

Euronext Dublin

20230705176641

125

49.97

EUR

08:55:57

Euronext Dublin

20230705176897

38

49.97

EUR

08:55:57

Euronext Dublin

20230705177153

189

49.96

EUR

08:56:05

Euronext Dublin

20230705177665

233

49.92

EUR

08:56:08

Euronext Dublin

20230705179713

180

49.9

EUR

08:56:09

Euronext Dublin

20230705181505

170

49.93

EUR

08:57:58

Euronext Dublin

20230705195585

87

49.92

EUR

08:57:58

Euronext Dublin

20230705195841

75

49.93

EUR

08:58:23

Euronext Dublin

20230705196865

72

49.91

EUR

08:59:06

Euronext Dublin

20230705201217

72

49.92

EUR

08:59:42

Euronext Dublin

20230705205825

72

49.91

EUR

09:00:00

Euronext Dublin

20230705206849

3

49.91

EUR

09:00:00

Euronext Dublin

20230705207105

221

49.89

EUR

09:01:02

Euronext Dublin

20230705218625

34

49.89

EUR

09:01:02

Euronext Dublin

20230705218881

197

49.92

EUR

09:02:44

Euronext Dublin

20230705222977

125

49.92

EUR

09:02:44

Euronext Dublin

20230705223233

8

49.92

EUR

09:02:44

Euronext Dublin

20230705223489

218

49.92

EUR

09:02:54

Euronext Dublin

20230705224257

104

49.9

EUR

09:03:35

Euronext Dublin

20230705228609

83

49.94

EUR

09:03:57

Euronext Dublin

20230705229889

14

49.94

EUR

09:03:57

Euronext Dublin

20230705230145

298

49.97

EUR

09:05:32

Euronext Dublin

20230705232449

176

49.98

EUR

09:06:26

Euronext Dublin

20230705233729

7

49.97

EUR

09:06:26

Euronext Dublin

20230705235521

108

49.97

EUR

09:06:26

Euronext Dublin

20230705235777

10

49.97

EUR

09:06:26

Euronext Dublin

20230705236033

42

49.96

EUR

09:06:33

Euronext Dublin

20230705236545

286

49.98

EUR

09:15:01

Euronext Dublin

20230705256769

161

49.97

EUR

09:15:33

Euronext Dublin

20230705257281

407

50.04

EUR

09:29:31

Euronext Dublin

20230705279553

350

50.04

EUR

09:29:31

Euronext Dublin

20230705279809

91

50.04

EUR

09:29:31

Euronext Dublin

20230705280321

136

50.04

EUR

09:29:31

Euronext Dublin

20230705280577

137

50.04

EUR

09:29:31

Euronext Dublin

20230705280833

125

50.04

EUR

09:29:31

Euronext Dublin

20230705281089

354

50.04

EUR

09:31:43

Euronext Dublin

20230705284929

402

50.04

EUR

09:39:10

Euronext Dublin

20230705286209

170

50.04

EUR

09:39:11

Euronext Dublin

20230705286465

171

50.04

EUR

09:39:11

Euronext Dublin

20230705286721

60

50.04

EUR

09:39:11

Euronext Dublin

20230705286977

288

50.1

EUR

09:45:05

Euronext Dublin

20230705290305

55

50.1

EUR

09:45:05

Euronext Dublin

20230705290561

365

50.1

EUR

09:45:39

Euronext Dublin

20230705291073

41

50.14

EUR

09:50:43

Euronext Dublin

20230705293889

237

50.12

EUR

09:50:43

Euronext Dublin

20230705294401

60

50.12

EUR

09:50:43

Euronext Dublin

20230705294657

42

50.16

EUR

09:53:52

Euronext Dublin

20230705297217

15

50.16

EUR

09:53:52

Euronext Dublin

20230705297473

38

50.16

EUR

09:53:52

Euronext Dublin

20230705297729

47

50.16

EUR

09:53:52

Euronext Dublin

20230705297985

69

50.16

EUR

09:53:53

Euronext Dublin

20230705298241

38

50.16

EUR

09:54:02

Euronext Dublin

20230705298497

5

50.16

EUR

09:54:16

Euronext Dublin

20230705298753

19

50.16

EUR

09:54:16

Euronext Dublin

20230705299009

14

50.16

EUR

09:54:16

Euronext Dublin

20230705299265

115

50.14

EUR

09:54:22

Euronext Dublin

20230705300545

381

50.14

EUR

09:54:22

Euronext Dublin

20230705300801

91

50.14

EUR

09:55:00

Euronext Dublin

20230705301057

39

50.1

EUR

09:57:50

Euronext Dublin

20230705302337

5

50.1

EUR

09:58:03

Euronext Dublin

20230705303873

13

50.1

EUR

09:58:03

Euronext Dublin

20230705304129

20

50.1

EUR

09:58:03

Euronext Dublin

20230705304385

19

50.1

EUR

09:58:15

Euronext Dublin

20230705304641

17

50.1

EUR

09:58:15

Euronext Dublin

20230705304897

39

50.1

EUR

09:58:28

Euronext Dublin

20230705305153

458

50.08

EUR

09:58:39

Euronext Dublin

20230705306177

125

50.08

EUR

10:03:45

Euronext Dublin

20230705308737

255

50.08

EUR

10:03:45

Euronext Dublin

20230705308993

104

50.08

EUR

10:03:45

Euronext Dublin

20230705309761

170

50.14

EUR

10:06:55

Euronext Dublin

20230705312321

125

50.14

EUR

10:06:55

Euronext Dublin

20230705312577

78

50.14

EUR

10:06:55

Euronext Dublin

20230705312833

121

50.14

EUR

10:06:55

Euronext Dublin

20230705313089

57

50.14

EUR

10:06:55

Euronext Dublin

20230705313345

125

50.12

EUR

10:07:08

Euronext Dublin

20230705314369

75

50.12

EUR

10:07:08

Euronext Dublin

20230705314625

41

50.12

EUR

10:07:18

Euronext Dublin

20230705314881

214

50.12

EUR

10:08:19

Euronext Dublin

20230705315393

41

50.12

EUR

10:08:20

Euronext Dublin

20230705315649

37

50.12

EUR

10:08:29

Euronext Dublin

20230705315905

41

50.12

EUR

10:08:39

Euronext Dublin

20230705316161

6

50.12

EUR

10:08:48

Euronext Dublin

20230705316417

31

50.12

EUR

10:08:48

Euronext Dublin

20230705316673

796

50.08

EUR

10:13:37

Euronext Dublin

20230705320769

310

50.08

EUR

10:13:38

Euronext Dublin

20230705324609

125

50.06

EUR

10:18:16

Euronext Dublin

20230705326657

634

50.06

EUR

10:18:16

Euronext Dublin

20230705326913

880

50.06

EUR

10:19:06

Euronext Dublin

20230705334337

59

50.04

EUR

10:19:06

Euronext Dublin

20230705338945

686

50.02

EUR

10:20:09

Euronext Dublin

20230705340737

336

50.04

EUR

10:21:41

Euronext Dublin

20230705345089

201

50.02

EUR

10:24:26

Euronext Dublin

20230705348417

404

50.02

EUR

10:24:26

Euronext Dublin

20230705348673

683

50.02

EUR

10:28:32

Euronext Dublin

20230705354561

125

50

EUR

10:29:16

Euronext Dublin

20230705355073

572

50

EUR

10:29:16

Euronext Dublin

20230705355329

603

50

EUR

10:29:16

Euronext Dublin

20230705355585

697

50

EUR

10:29:16

Euronext Dublin

20230705355841

478

50

EUR

10:29:16

Euronext Dublin

20230705356097

697

50

EUR

10:29:16

Euronext Dublin

20230705356353

272

50

EUR

10:29:16

Euronext Dublin

20230705356609

212

50

EUR

10:29:16

Euronext Dublin

20230705356865

214

50

EUR

10:29:16

Euronext Dublin

20230705357121

271

50

EUR

10:29:16

Euronext Dublin

20230705357377

426

50

EUR

10:29:16

Euronext Dublin

20230705357633

376

50

EUR

10:29:16

Euronext Dublin

20230705357889

321

50

EUR

10:29:16

Euronext Dublin

20230705358145

339

50

EUR

10:29:16

Euronext Dublin

20230705358401

250

50

EUR

10:29:17

Euronext Dublin

20230705359425

34

50

EUR

10:30:37

Euronext Dublin

20230705360961

177

50

EUR

10:30:37

Euronext Dublin

20230705361217

18

50

EUR

10:30:37

Euronext Dublin

20230705361473

430

49.98

EUR

10:31:37

Euronext Dublin

20230705361729

48

49.97

EUR

10:31:37

Euronext Dublin

20230705361985

28

49.96

EUR

10:32:15

Euronext Dublin

20230705362241

83

49.97

EUR

10:32:15

Euronext Dublin

20230705362497

125

49.96

EUR

10:32:34

Euronext Dublin

20230705362753

135

49.96

EUR

10:32:34

Euronext Dublin

20230705363009

96

49.96

EUR

10:32:34

Euronext Dublin

20230705363265

117

49.95

EUR

10:33:45

Euronext Dublin

20230705363777

110

49.95

EUR

10:33:45

Euronext Dublin

20230705364033

160

49.95

EUR

10:33:45

Euronext Dublin

20230705364289

488

49.93

EUR

10:33:50

Euronext Dublin

20230705364801

125

49.92

EUR

10:33:50

Euronext Dublin

20230705365057

21

49.92

EUR

10:33:50

Euronext Dublin

20230705365313

464

49.91

EUR

10:35:03

Euronext Dublin

20230705367617

77

49.88

EUR

10:37:16

Euronext Dublin

20230705369409

201

49.9

EUR

10:39:40

Euronext Dublin

20230705374273

161

49.9

EUR

10:39:41

Euronext Dublin

20230705374529

75

49.87

EUR

10:41:03

Euronext Dublin

20230705375041

91

49.87

EUR

10:41:03

Euronext Dublin

20230705375297

12

49.86

EUR

10:41:26

Euronext Dublin

20230705375809

149

49.86

EUR

10:41:26

Euronext Dublin

20230705376065

212

49.86

EUR

10:41:26

Euronext Dublin

20230705376321

9

49.86

EUR

10:41:26

Euronext Dublin

20230705376577

387

49.89

EUR

10:43:06

Euronext Dublin

20230705379393

91

49.91

EUR

10:43:47

Euronext Dublin

20230705381441

55

49.93

EUR

10:45:33

Euronext Dublin

20230705382977

221

49.95

EUR

10:47:01

Euronext Dublin

20230705384513

159

49.94

EUR

10:47:01

Euronext Dublin

20230705384769

160

49.94

EUR

10:47:01

Euronext Dublin

20230705385025

56

49.94

EUR

10:47:01

Euronext Dublin

20230705385281

73

49.94

EUR

10:49:26

Euronext Dublin

20230705387585

343

49.94

EUR

10:50:03

Euronext Dublin

20230705388609

21

49.94

EUR

10:50:29

Euronext Dublin

20230705389889

54

49.94

EUR

10:50:29

Euronext Dublin

20230705390145

515

49.93

EUR

10:51:17

Euronext Dublin

20230705390657

168

49.92

EUR

10:51:20

Euronext Dublin

20230705393473

500

49.92

EUR

10:53:16

Euronext Dublin

20230705397569

375

49.91

EUR

10:54:31

Euronext Dublin

20230705398849

37

49.94

EUR

10:58:53

Euronext Dublin

20230705403201

245

49.94

EUR

10:58:53

Euronext Dublin

20230705403457

107

49.94

EUR

10:58:53

Euronext Dublin

20230705403969

53

49.97

EUR

10:59:49

Euronext Dublin

20230705407553

325

49.97

EUR

10:59:49

Euronext Dublin

20230705407809

162

49.96

EUR

10:59:49

Euronext Dublin

20230705408577

309

49.97

EUR

11:00:41

Euronext Dublin

20230705411649

65

49.97

EUR

11:00:41

Euronext Dublin

20230705411905

95

49.97

EUR

11:00:41

Euronext Dublin

20230705412161

159

49.97

EUR

11:00:41

Euronext Dublin

20230705412417

125

49.99

EUR

11:02:16

Euronext Dublin

20230705412929

250

49.99

EUR

11:02:16

Euronext Dublin

20230705413185

243

49.99

EUR

11:02:16

Euronext Dublin

20230705413441

159

49.99

EUR

11:02:16

Euronext Dublin

20230705413697

19

49.99

EUR

11:02:16

Euronext Dublin

20230705413953

49

50

EUR

11:02:39

Euronext Dublin

20230705415233

281

50

EUR

11:02:39

Euronext Dublin

20230705415489

182

50

EUR

11:05:48

Euronext Dublin

20230705416513

64

50

EUR

11:05:48

Euronext Dublin

20230705416769

63

50

EUR

11:05:48

Euronext Dublin

20230705417025

186

50

EUR

11:05:48

Euronext Dublin

20230705417281

426

50

EUR

11:20:11

Euronext Dublin

20230705428289

500

50

EUR

11:20:11

Euronext Dublin

20230705428545

36

50

EUR

11:20:11

Euronext Dublin

20230705428801

113

50

EUR

11:21:16

Euronext Dublin

20230705431617

650

50

EUR

11:30:10

Euronext Dublin

20230705433665

828

50

EUR

11:36:30

Euronext Dublin

20230705444161

200

50

EUR

11:36:30

Euronext Dublin

20230705444673

249

50

EUR

11:36:30

Euronext Dublin

20230705444929

227

50

EUR

11:36:30

Euronext Dublin

20230705445185

399

50

EUR

11:36:35

Euronext Dublin

20230705445697

38

50

EUR

11:41:52

Euronext Dublin

20230705445953

251

50

EUR

11:41:52

Euronext Dublin

20230705446209

486

50

EUR

11:41:52

Euronext Dublin

20230705446465

762

50

EUR

11:49:26

Euronext Dublin

20230705452353

238

50

EUR

11:49:26

Euronext Dublin

20230705453633

8

50

EUR

11:49:26

Euronext Dublin

20230705453889

5

50

EUR

11:51:01

Euronext Dublin

20230705454401

26

50

EUR

11:51:01

Euronext Dublin

20230705454657

595

50

EUR

11:51:01

Euronext Dublin

20230705454913

251

50

EUR

11:51:01

Euronext Dublin

20230705455425

249

50

EUR

11:51:01

Euronext Dublin

20230705455681

261

50

EUR

11:51:01

Euronext Dublin

20230705455937

507

50.06

EUR

12:14:01

Euronext Dublin

20230705471553

532

50.06

EUR

12:16:57

Euronext Dublin

20230705474113

471

50.04

EUR

12:20:30

Euronext Dublin

20230705479489

44

50.04

EUR

12:22:46

Euronext Dublin

20230705480769

39

50.04

EUR

12:22:56

Euronext Dublin

20230705481025

1

50.04

EUR

12:23:06

Euronext Dublin

20230705481281

38

50.04

EUR

12:23:06

Euronext Dublin

20230705481537

39

50.04

EUR

12:23:16

Euronext Dublin

20230705481793

39

50.04

EUR

12:23:26

Euronext Dublin

20230705482049

39

50.04

EUR

12:23:36

Euronext Dublin

20230705482305

39

50.04

EUR

12:23:46

Euronext Dublin

20230705482561

39

50.04

EUR

12:23:56

Euronext Dublin

20230705482817

333

50.04

EUR

12:26:03

Euronext Dublin

20230705484609

303

50.04

EUR

12:26:03

Euronext Dublin

20230705484865

37

50.04

EUR

12:27:07

Euronext Dublin

20230705487425

40

50.04

EUR

12:27:19

Euronext Dublin

20230705487681

37

50.04

EUR

12:27:30

Euronext Dublin

20230705488961

43

50.04

EUR

12:27:43

Euronext Dublin

20230705489217

40

50.04

EUR

12:27:55

Euronext Dublin

20230705489473

5

50.04

EUR

12:28:07

Euronext Dublin

20230705489729

35

50.04

EUR

12:28:07

Euronext Dublin

20230705489985

40

50.04

EUR

12:28:19

Euronext Dublin

20230705490241

40

50.04

EUR

12:28:31

Euronext Dublin

20230705490497

37

50.04

EUR

12:28:42

Euronext Dublin

20230705490753

7

50.04

EUR

12:28:54

Euronext Dublin

20230705491009

33

50.04

EUR

12:28:54

Euronext Dublin

20230705491265

40

50.04

EUR

12:29:06

Euronext Dublin

20230705492289

10

50.04

EUR

12:29:18

Euronext Dublin

20230705492545

30

50.04

EUR

12:29:18

Euronext Dublin

20230705492801

11

50.04

EUR

12:29:30

Euronext Dublin

20230705493057

29

50.04

EUR

12:29:30

Euronext Dublin

20230705493313

20

50.04

EUR

12:29:42

Euronext Dublin

20230705493569

16

50.04

EUR

12:29:42

Euronext Dublin

20230705493825

7

50.04

EUR

12:29:53

Euronext Dublin

20230705494081

25

50.04

EUR

12:29:53

Euronext Dublin

20230705494337

8

50.04

EUR

12:29:53

Euronext Dublin

20230705494593

24

50.04

EUR

12:30:04

Euronext Dublin

20230705494849

16

50.04

EUR

12:30:04

Euronext Dublin

20230705495105

840

50.04

EUR

12:30:07

Euronext Dublin

20230705496385

19

50.04

EUR

12:33:37

Euronext Dublin

20230705497409

18

50.04

EUR

12:33:37

Euronext Dublin

20230705497665

41

50.04

EUR

12:33:46

Euronext Dublin

20230705497921

12

50.04

EUR

12:33:55

Euronext Dublin

20230705498177

25

50.04

EUR

12:33:55

Euronext Dublin

20230705498433

37

50.04

EUR

12:34:04

Euronext Dublin

20230705498689

39

50.04

EUR

12:34:14

Euronext Dublin

20230705498945

3

50.04

EUR

12:34:14

Euronext Dublin

20230705499201

41

50.04

EUR

12:34:24

Euronext Dublin

20230705499457

37

50.04

EUR

12:34:33

Euronext Dublin

20230705499713

42

50.04

EUR

12:34:43

Euronext Dublin

20230705499969

2

50.04

EUR

12:34:53

Euronext Dublin

20230705500225

39

50.04

EUR

12:34:53

Euronext Dublin

20230705500481

42

50.04

EUR

12:35:03

Euronext Dublin

20230705500737

38

50.04

EUR

12:35:12

Euronext Dublin

20230705500993

38

50.04

EUR

12:35:21

Euronext Dublin

20230705501249

2

50.04

EUR

12:35:30

Euronext Dublin

20230705501505

36

50.04

EUR

12:35:30

Euronext Dublin

20230705501761

13

50.04

EUR

12:35:39

Euronext Dublin

20230705502017

26

50.04

EUR

12:35:39

Euronext Dublin

20230705502273

38

50.04

EUR

12:35:48

Euronext Dublin

20230705502529

42

50.04

EUR

12:35:58

Euronext Dublin

20230705502785

43

50.04

EUR

12:36:08

Euronext Dublin

20230705503041

38

50.04

EUR

12:36:17

Euronext Dublin

20230705503297

38

50.04

EUR

12:36:26

Euronext Dublin

20230705503553

6

50.04

EUR

12:36:35

Euronext Dublin

20230705503809

33

50.04

EUR

12:36:35

Euronext Dublin

20230705504065

42

50.04

EUR

12:36:45

Euronext Dublin

20230705504321

43

50.04

EUR

12:36:55

Euronext Dublin

20230705504577

42

50.04

EUR

12:37:05

Euronext Dublin

20230705504833

38

50.04

EUR

12:37:14

Euronext Dublin

20230705505089

39

50.04

EUR

12:37:23

Euronext Dublin

20230705505345

38

50.04

EUR

12:37:32

Euronext Dublin

20230705505601

37

50.04

EUR

12:37:42

Euronext Dublin

20230705505857

5

50.04

EUR

12:37:42

Euronext Dublin

20230705506113

36

50.04

EUR

12:37:51

Euronext Dublin

20230705506369

3

50.04

EUR

12:37:51

Euronext Dublin

20230705506625

17

50.04

EUR

12:38:00

Euronext Dublin

20230705506881

21

50.04

EUR

12:38:00

Euronext Dublin

20230705507137

42

50.04

EUR

12:38:10

Euronext Dublin

20230705507393

39

50.04

EUR

12:38:19

Euronext Dublin

20230705507649

972

50.04

EUR

12:39:42

Euronext Dublin

20230705513537

39

50.04

EUR

12:39:42

Euronext Dublin

20230705513793

762

50.04

EUR

12:42:40

Euronext Dublin

20230705515329

96

50.04

EUR

12:46:10

Euronext Dublin

20230705516865

74

50.06

EUR

12:49:27

Euronext Dublin

20230705518401

37

50.06

EUR

12:49:27

Euronext Dublin

20230705518657

50

50.06

EUR

12:49:27

Euronext Dublin

20230705518913

37

50.06

EUR

12:49:27

Euronext Dublin

20230705519169

277

50.06

EUR

12:49:27

Euronext Dublin

20230705519425

35

50.06

EUR

12:49:38

Euronext Dublin

20230705519681

4

50.06

EUR

12:49:38

Euronext Dublin

20230705519937

48

50.08

EUR

12:49:51

Euronext Dublin

20230705523009

41

50.08

EUR

12:50:02

Euronext Dublin

20230705523265

38

50.08

EUR

12:50:10

Euronext Dublin

20230705523521

38

50.08

EUR

12:50:18

Euronext Dublin

20230705523777

27

50.08

EUR

12:50:27

Euronext Dublin

20230705524033

10

50.08

EUR

12:50:27

Euronext Dublin

20230705524289

43

50.08

EUR

12:50:35

Euronext Dublin

20230705524545

37

50.08

EUR

12:50:43

Euronext Dublin

20230705524801

43

50.08

EUR

12:50:52

Euronext Dublin

20230705525057

37

50.08

EUR

12:51:01

Euronext Dublin

20230705525569

38

50.08

EUR

12:51:08

Euronext Dublin

20230705525825

38

50.08

EUR

12:51:16

Euronext Dublin

20230705526081

42

50.08

EUR

12:51:25

Euronext Dublin

20230705526337

1

50.08

EUR

12:51:33

Euronext Dublin

20230705526593

37

50.08

EUR

12:51:33

Euronext Dublin

20230705526849

37

50.08

EUR

12:51:41

Euronext Dublin

20230705527105

38

50.08

EUR

12:51:49

Euronext Dublin

20230705527361

42

50.08

EUR

12:51:58

Euronext Dublin

20230705527873

38

50.08

EUR

12:52:06

Euronext Dublin

20230705528129

38

50.08

EUR

12:52:14

Euronext Dublin

20230705528385

42

50.08

EUR

12:52:23

Euronext Dublin

20230705528641

16

50.08

EUR

12:52:32

Euronext Dublin

20230705528897

27

50.08

EUR

12:52:32

Euronext Dublin

20230705529153

42

50.08

EUR

12:52:41

Euronext Dublin

20230705529409

19

50.08

EUR

12:52:50

Euronext Dublin

20230705529665

23

50.08

EUR

12:52:50

Euronext Dublin

20230705529921

38

50.08

EUR

12:52:58

Euronext Dublin

20230705530177

679

50.06

EUR

12:53:02

Euronext Dublin

20230705530689

378

50.06

EUR

12:53:02

Euronext Dublin

20230705530945

314

50.06

EUR

12:53:02

Euronext Dublin

20230705533249

312

50.06

EUR

12:53:02

Euronext Dublin

20230705533505

196

50.06

EUR

12:53:02

Euronext Dublin

20230705533761

196

50.06

EUR

12:53:02

Euronext Dublin

20230705534017

673

50.06

EUR

12:53:02

Euronext Dublin

20230705534273

149

50.04

EUR

12:53:36

Euronext Dublin

20230705535297

723

50.06

EUR

13:00:06

Euronext Dublin

20230705541953

71

50.06

EUR

13:00:06

Euronext Dublin

20230705542209

63

50.04

EUR

13:01:06

Euronext Dublin

20230705545281

789

50.04

EUR

13:01:06

Euronext Dublin

20230705545537

365

50.02

EUR

13:01:31

Euronext Dublin

20230705546817

125

50.02

EUR

13:01:31

Euronext Dublin

20230705547073

12

50.02

EUR

13:01:31

Euronext Dublin

20230705547329

699

50

EUR

13:05:55

Euronext Dublin

20230705550913

45

50

EUR

13:09:13

Euronext Dublin

20230705555521

539

50

EUR

13:11:09

Euronext Dublin

20230705556289

125

50

EUR

13:11:09

Euronext Dublin

20230705556545

140

50

EUR

13:11:09

Euronext Dublin

20230705556801

716

50

EUR

13:14:12

Euronext Dublin

20230705560385

89

50

EUR

13:14:12

Euronext Dublin

20230705560641

50

49.99

EUR

13:14:12

Euronext Dublin

20230705561153

125

49.99

EUR

13:14:12

Euronext Dublin

20230705561409

19

49.99

EUR

13:14:12

Euronext Dublin

20230705561665

81

49.98

EUR

13:14:26

Euronext Dublin

20230705561921

297

49.98

EUR

13:14:26

Euronext Dublin

20230705562177

424

49.98

EUR

13:14:26

Euronext Dublin

20230705562433

44

50.04

EUR

13:22:57

Euronext Dublin

20230705567553

20

50.04

EUR

13:23:05

Euronext Dublin

20230705567809

19

50.04

EUR

13:23:05

Euronext Dublin

20230705568065

1

50.04

EUR

13:23:05

Euronext Dublin

20230705568321

41

50.04

EUR

13:23:13

Euronext Dublin

20230705568577

40

50.04

EUR

13:23:21

Euronext Dublin

20230705568833

40

50.04

EUR

13:23:29

Euronext Dublin

20230705569089

41

50.04

EUR

13:23:37

Euronext Dublin

20230705569345

40

50.04

EUR

13:23:45

Euronext Dublin

20230705569601

36

50.04

EUR

13:23:52

Euronext Dublin

20230705569857

8

50.04

EUR

13:24:00

Euronext Dublin

20230705570113

32

50.04

EUR

13:24:00

Euronext Dublin

20230705570369

41

50.04

EUR

13:24:08

Euronext Dublin

20230705570625

40

50.04

EUR

13:24:16

Euronext Dublin

20230705570881

40

50.04

EUR

13:24:24

Euronext Dublin

20230705571393

12

50.04

EUR

13:24:31

Euronext Dublin

20230705571649

24

50.04

EUR

13:24:31

Euronext Dublin

20230705571905

40

50.04

EUR

13:24:39

Euronext Dublin

20230705572161

41

50.04

EUR

13:24:47

Euronext Dublin

20230705572417

40

50.04

EUR

13:24:55

Euronext Dublin

20230705572673

39

50.04

EUR

13:25:04

Euronext Dublin

20230705572929

40

50.04

EUR

13:25:16

Euronext Dublin

20230705573185

40

50.04

EUR

13:25:28

Euronext Dublin

20230705573441

40

50.04

EUR

13:25:40

Euronext Dublin

20230705573697

10

50.04

EUR

13:25:52

Euronext Dublin

20230705573953

30

50.04

EUR

13:25:52

Euronext Dublin

20230705574209

20

50.04

EUR

13:26:04

Euronext Dublin

20230705574465

19

50.04

EUR

13:26:04

Euronext Dublin

20230705574721

32

50.02

EUR

13:26:12

Euronext Dublin

20230705575745

125

50.02

EUR

13:26:12

Euronext Dublin

20230705576001

10

50.02

EUR

13:26:39

Euronext Dublin

20230705577025

335

50.04

EUR

13:29:11

Euronext Dublin

20230705577793

121

50.04

EUR

13:29:11

Euronext Dublin

20230705578049

810

50.02

EUR

13:29:16

Euronext Dublin

20230705578817

1373

50

EUR

13:30:00

Euronext Dublin

20230705579329

245

49.98

EUR

13:30:05

Euronext Dublin

20230705580097

23

49.98

EUR

13:30:05

Euronext Dublin

20230705580353

184

49.98

EUR

13:30:12

Euronext Dublin

20230705580609

593

49.99

EUR

13:34:00

Euronext Dublin

20230705586241

112

49.97

EUR

13:35:13

Euronext Dublin

20230705586497

46

49.97

EUR

13:35:20

Euronext Dublin

20230705586753

889

49.97

EUR

13:35:20

Euronext Dublin

20230705587009

432

49.97

EUR

13:35:20

Euronext Dublin

20230705587265

95

49.97

EUR

13:35:20

Euronext Dublin

20230705587521

209

49.97

EUR

13:37:45

Euronext Dublin

20230705588033

40

49.97

EUR

13:37:46

Euronext Dublin

20230705588801

70

49.95

EUR

13:38:58

Euronext Dublin

20230705589825

412

49.95

EUR

13:38:58

Euronext Dublin

20230705590081

83

49.95

EUR

13:38:58

Euronext Dublin

20230705590337

131

49.94

EUR

13:41:26

Euronext Dublin

20230705592897

360

49.94

EUR

13:42:03

Euronext Dublin

20230705593153

125

49.94

EUR

13:42:03

Euronext Dublin

20230705593409

336

49.94

EUR

13:42:03

Euronext Dublin

20230705593665

228

49.94

EUR

13:42:03

Euronext Dublin

20230705593921

53

49.94

EUR

13:42:13

Euronext Dublin

20230705594177

216

49.94

EUR

13:42:16

Euronext Dublin

20230705594433

552

49.94

EUR

13:42:33

Euronext Dublin

20230705595969

99

49.94

EUR

13:42:33

Euronext Dublin

20230705596225

75

49.94

EUR

13:42:33

Euronext Dublin

20230705596481

40

49.97

EUR

13:46:36

Euronext Dublin

20230705602625

423

49.97

EUR

13:47:38

Euronext Dublin

20230705603905

159

49.98

EUR

13:48:34

Euronext Dublin

20230705606977

24

49.97

EUR

13:49:34

Euronext Dublin

20230705608513

48

49.97

EUR

13:50:07

Euronext Dublin

20230705608769

39

49.97

EUR

13:50:14

Euronext Dublin

20230705609025

40

49.97

EUR

13:50:21

Euronext Dublin

20230705609281

39

49.97

EUR

13:50:28

Euronext Dublin

20230705609537

39

49.97

EUR

13:50:35

Euronext Dublin

20230705609793

10

49.97

EUR

13:50:42

Euronext Dublin

20230705610049

29

49.97

EUR

13:50:42

Euronext Dublin

20230705610305

39

49.97

EUR

13:50:49

Euronext Dublin

20230705610561

45

49.97

EUR

13:50:57

Euronext Dublin

20230705610817

387

49.96

EUR

13:50:59

Euronext Dublin

20230705611841

234

49.96

EUR

13:50:59

Euronext Dublin

20230705612097

110

49.96

EUR

13:50:59

Euronext Dublin

20230705612353

214

49.95

EUR

13:50:59

Euronext Dublin

20230705612609

226

49.95

EUR

13:50:59

Euronext Dublin

20230705612865

45

49.95

EUR

13:50:59

Euronext Dublin

20230705613121

37

49.95

EUR

13:50:59

Euronext Dublin

20230705613377

77

49.95

EUR

13:51:00

Euronext Dublin

20230705613633

28

49.94

EUR

13:51:00

Euronext Dublin

20230705613889

944

49.94

EUR

13:52:11

Euronext Dublin

20230705614145

214

49.94

EUR

13:52:11

Euronext Dublin

20230705614657

354

49.94

EUR

13:52:11

Euronext Dublin

20230705614913

500

49.94

EUR

13:52:11

Euronext Dublin

20230705615937

176

49.94

EUR

13:52:11

Euronext Dublin

20230705616193

136

49.94

EUR

13:52:11

Euronext Dublin

20230705616449

234

49.94

EUR

13:52:11

Euronext Dublin

20230705616705

114

49.94

EUR

13:52:11

Euronext Dublin

20230705616961

176

49.94

EUR

13:52:11

Euronext Dublin

20230705617217

408

49.94

EUR

13:52:11

Euronext Dublin

20230705617473

127

49.95

EUR

13:54:04

Euronext Dublin

20230705619777

203

49.93

EUR

13:55:01

Euronext Dublin

20230705621313

169

49.93

EUR

13:55:01

Euronext Dublin

20230705621569

234

49.93

EUR

13:55:01

Euronext Dublin

20230705621825

7

49.93

EUR

13:55:01

Euronext Dublin

20230705622081

378

49.91

EUR

13:56:03

Euronext Dublin

20230705624897

163

49.92

EUR

13:57:37

Euronext Dublin

20230705625921

168

49.92

EUR

13:57:37

Euronext Dublin

20230705626689

74

49.92

EUR

13:57:37

Euronext Dublin

20230705626945

143

49.92

EUR

13:57:41

Euronext Dublin

20230705627457

206

49.94

EUR

13:58:33

Euronext Dublin

20230705631041

113

49.94

EUR

13:58:34

Euronext Dublin

20230705631809

82

49.93

EUR

13:59:00

Euronext Dublin

20230705632833

82

49.92

EUR

13:59:28

Euronext Dublin

20230705634369

98

49.92

EUR

13:59:38

Euronext Dublin

20230705635137

157

49.9

EUR

14:00:16

Euronext Dublin

20230705635905

243

49.89

EUR

14:04:12

Euronext Dublin

20230705638465

120

49.91

EUR

14:04:46

Euronext Dublin

20230705644097

42

49.91

EUR

14:04:46

Euronext Dublin

20230705644353

120

49.91

EUR

14:05:34

Euronext Dublin

20230705644865

19

49.92

EUR

14:06:26

Euronext Dublin

20230705646913

38

49.92

EUR

14:06:26

Euronext Dublin

20230705647169

22

49.92

EUR

14:06:35

Euronext Dublin

20230705647425

17

49.92

EUR

14:06:35

Euronext Dublin

20230705647681

56

49.92

EUR

14:06:48

Euronext Dublin

20230705648705

9

49.91

EUR

14:06:49

Euronext Dublin

20230705650753

69

49.93

EUR

14:07:06

Euronext Dublin

20230705652033

454

49.92

EUR

14:07:25

Euronext Dublin

20230705652801

36

49.93

EUR

14:09:00

Euronext Dublin

20230705659969

40

49.93

EUR

14:09:08

Euronext Dublin

20230705660225

410

49.92

EUR

14:09:11

Euronext Dublin

20230705660737

184

49.95

EUR

14:10:35

Euronext Dublin

20230705669441

357

49.94

EUR

14:11:05

Euronext Dublin

20230705671233

105

49.94

EUR

14:11:09

Euronext Dublin

20230705672257

188

49.94

EUR

14:11:09

Euronext Dublin

20230705672513

711

49.93

EUR

14:12:30

Euronext Dublin

20230705674817

267

49.92

EUR

14:12:33

Euronext Dublin

20230705677633

466

49.92

EUR

14:13:20

Euronext Dublin

20230705681217

177

49.93

EUR

14:14:06

Euronext Dublin

20230705686081

240

49.93

EUR

14:14:27

Euronext Dublin

20230705686593

273

49.92

EUR

14:14:34

Euronext Dublin

20230705687361

374

49.91

EUR

14:15:15

Euronext Dublin

20230705689153

91

49.9

EUR

14:15:17

Euronext Dublin

20230705690945

92

49.9

EUR

14:15:17

Euronext Dublin

20230705691201

42

49.89

EUR

14:15:29

Euronext Dublin

20230705692993

27

49.86

EUR

14:16:02

Euronext Dublin

20230705698881

229

49.86

EUR

14:16:31

Euronext Dublin

20230705699393

36

49.86

EUR

14:16:31

Euronext Dublin

20230705699649

144

49.9

EUR

14:20:14

Euronext Dublin

20230705705793

118

49.92

EUR

14:21:18

Euronext Dublin

20230705708097

216

49.92

EUR

14:21:45

Euronext Dublin

20230705709633

232

49.92

EUR

14:21:45

Euronext Dublin

20230705709889

234

49.91

EUR

14:21:46

Euronext Dublin

20230705711425

175

49.91

EUR

14:21:46

Euronext Dublin

20230705711681

176

49.91

EUR

14:21:46

Euronext Dublin

20230705711937

72

49.91

EUR

14:21:46

Euronext Dublin

20230705712193

193

49.93

EUR

14:23:00

Euronext Dublin

20230705716801

98

49.93

EUR

14:23:00

Euronext Dublin

20230705717057

74

49.94

EUR

14:23:48

Euronext Dublin

20230705718337

59

49.94

EUR

14:24:31

Euronext Dublin

20230705718849

182

49.94

EUR

14:24:31

Euronext Dublin

20230705719105

157

49.93

EUR

14:24:33

Euronext Dublin

20230705721153

204

49.88

EUR

14:25:21

Euronext Dublin

20230705722689

125

49.87

EUR

14:25:26

Euronext Dublin

20230705722945

31

49.87

EUR

14:25:26

Euronext Dublin

20230705723201

78

49.88

EUR

14:25:48

Euronext Dublin

20230705724481

157

49.9

EUR

14:26:04

Euronext Dublin

20230705727297

11

49.91

EUR

14:27:29

Euronext Dublin

20230705729089

142

49.92

EUR

14:28:14

Euronext Dublin

20230705730625

471

49.95

EUR

14:29:29

Euronext Dublin

20230705739073

131

49.95

EUR

14:29:29

Euronext Dublin

20230705739329

74

49.95

EUR

14:29:29

Euronext Dublin

20230705739585

116

49.97

EUR

14:29:59

Euronext Dublin

20230705754689

76

49.97

EUR

14:30:00

Euronext Dublin

20230705755969

263

49.99

EUR

14:30:01

Euronext Dublin

20230705765441

309

50

EUR

14:30:23

Euronext Dublin

20230705773889

183

50.36

EUR

14:33:11

Euronext Dublin

20230705871169

317

50.36

EUR

14:33:18

Euronext Dublin

20230705873217

656

50.34

EUR

14:33:25

Euronext Dublin

20230705880897

479

50.34

EUR

14:33:25

Euronext Dublin

20230705881665

758

50.4

EUR

14:34:57

Euronext Dublin

20230705925185

188

50.38

EUR

14:35:00

Euronext Dublin

20230705925697

57

50.36

EUR

14:35:01

Euronext Dublin

20230705927233

92

50.32

EUR

14:35:09

Euronext Dublin

20230705928001

14

50.32

EUR

14:35:09

Euronext Dublin

20230705928257

115

50.26

EUR

14:35:14

Euronext Dublin

20230705928513

93

50.22

EUR

14:35:20

Euronext Dublin

20230705931329

90

50.24

EUR

14:35:38

Euronext Dublin

20230705936705

213

50.2

EUR

14:35:51

Euronext Dublin

20230705936961

125

50.2

EUR

14:36:25

Euronext Dublin

20230705946177

36

50.2

EUR

14:36:25

Euronext Dublin

20230705946433

235

50.2

EUR

14:36:41

Euronext Dublin

20230705946945

143

50.18

EUR

14:36:56

Euronext Dublin

20230705947713

252

50.2

EUR

14:37:02

Euronext Dublin

20230705950785

155

50.24

EUR

14:37:13

Euronext Dublin

20230705954625

97

50.24

EUR

14:37:28

Euronext Dublin

20230705955905

101

50.24

EUR

14:37:28

Euronext Dublin

20230705956161

125

50.28

EUR

14:38:31

Euronext Dublin

20230705961281

118

50.28

EUR

14:38:31

Euronext Dublin

20230705961537

1

50.28

EUR

14:38:37

Euronext Dublin

20230705961793

254

50.28

EUR

14:38:44

Euronext Dublin

20230705962049

153

50.38

EUR

14:40:04

Euronext Dublin

20230705976897

125

50.38

EUR

14:40:30

Euronext Dublin

20230705979969

52

50.38

EUR

14:40:33

Euronext Dublin

20230705980225

47

50.38

EUR

14:40:36

Euronext Dublin

20230705980481

33

50.38

EUR

14:40:39

Euronext Dublin

20230705980737

14

50.38

EUR

14:40:39

Euronext Dublin

20230705980993

47

50.38

EUR

14:40:42

Euronext Dublin

20230705981249

47

50.38

EUR

14:40:45

Euronext Dublin

20230705981505

17

50.38

EUR

14:40:48

Euronext Dublin

20230705981761

30

50.38

EUR

14:40:48

Euronext Dublin

20230705982017

47

50.38

EUR

14:40:51

Euronext Dublin

20230705982273

48

50.38

EUR

14:40:54

Euronext Dublin

20230705982529

47

50.36

EUR

14:40:57

Euronext Dublin

20230705983809

47

50.36

EUR

14:41:00

Euronext Dublin

20230705984065

31

50.36

EUR

14:41:03

Euronext Dublin

20230705984321

16

50.36

EUR

14:41:03

Euronext Dublin

20230705984577

47

50.36

EUR

14:41:06

Euronext Dublin

20230705984833

63

50.36

EUR

14:41:10

Euronext Dublin

20230705985345

47

50.36

EUR

14:41:13

Euronext Dublin

20230705985601

47

50.36

EUR

14:41:16

Euronext Dublin

20230705985857

47

50.36

EUR

14:41:19

Euronext Dublin

20230705986113

1773

50.34

EUR

14:41:20

Euronext Dublin

20230705986369

75

50.36

EUR

14:42:22

Euronext Dublin

20230705988929

529

50.36

EUR

14:42:22

Euronext Dublin

20230705989185

250

50.32

EUR

14:42:39

Euronext Dublin

20230705993793

68

50.32

EUR

14:42:53

Euronext Dublin

202307051005057

581

50.32

EUR

14:43:28

Euronext Dublin

202307051005313

125

50.32

EUR

14:43:28

Euronext Dublin

202307051006337

165

50.32

EUR

14:43:28

Euronext Dublin

202307051006593

250

50.32

EUR

14:43:28

Euronext Dublin

202307051006849

321

50.32

EUR

14:43:28

Euronext Dublin

202307051007105

231

50.3

EUR

14:43:28

Euronext Dublin

202307051007361

47

50.28

EUR

14:43:28

Euronext Dublin

202307051007873

94

50.26

EUR

14:43:35

Euronext Dublin

202307051008641

330

50.26

EUR

14:43:56

Euronext Dublin

202307051010689

47

50.26

EUR

14:43:58

Euronext Dublin

202307051011969

663

50.32

EUR

14:44:45

Euronext Dublin

202307051022465

150

50.32

EUR

14:45:02

Euronext Dublin

202307051028097

38

50.32

EUR

14:45:02

Euronext Dublin

202307051028353

5

50.32

EUR

14:45:02

Euronext Dublin

202307051028609

142

50.3

EUR

14:45:58

Euronext Dublin

202307051033473

206

50.3

EUR

14:45:58

Euronext Dublin

202307051033729

224

50.3

EUR

14:45:58

Euronext Dublin

202307051033985

207

50.3

EUR

14:45:58

Euronext Dublin

202307051035009

187

50.3

EUR

14:45:58

Euronext Dublin

202307051035265

182

50.28

EUR

14:46:10

Euronext Dublin

202307051036801

91

50.28

EUR

14:46:15

Euronext Dublin

202307051039617

207

50.3

EUR

14:48:07

Euronext Dublin

202307051048065

46

50.3

EUR

14:48:07

Euronext Dublin

202307051048321

206

50.3

EUR

14:48:07

Euronext Dublin

202307051048577

325

50.3

EUR

14:48:07

Euronext Dublin

202307051048833

489

50.28

EUR

14:48:37

Euronext Dublin

202307051050369

207

50.28

EUR

14:48:37

Euronext Dublin

202307051050625

125

50.28

EUR

14:48:37

Euronext Dublin

202307051050881

206

50.28

EUR

14:48:37

Euronext Dublin

202307051051137

10

50.28

EUR

14:48:37

Euronext Dublin

202307051051393

237

50.28

EUR

14:48:37

Euronext Dublin

202307051051649

1

50.28

EUR

14:48:37

Euronext Dublin

202307051051905

122

50.26

EUR

14:48:38

Euronext Dublin

202307051052929

35

50.24

EUR

14:49:33

Euronext Dublin

202307051056257

31

50.26

EUR

14:51:35

Euronext Dublin

202307051068801

500

50.26

EUR

14:51:35

Euronext Dublin

202307051069057

31

50.26

EUR

14:51:35

Euronext Dublin

202307051069313

329

50.26

EUR

14:51:35

Euronext Dublin

202307051069569

207

50.26

EUR

14:51:35

Euronext Dublin

202307051070593

206

50.26

EUR

14:51:35

Euronext Dublin

202307051070849

125

50.26

EUR

14:51:35

Euronext Dublin

202307051071105

266

50.26

EUR

14:51:35

Euronext Dublin

202307051071361

37

50.26

EUR

14:51:35

Euronext Dublin

202307051071617

278

50.24

EUR

14:52:15

Euronext Dublin

202307051076225

500

50.24

EUR

14:52:15

Euronext Dublin

202307051076481

180

50.24

EUR

14:52:15

Euronext Dublin

202307051076737

126

50.24

EUR

14:52:15

Euronext Dublin

202307051076993

32

50.24

EUR

14:52:26

Euronext Dublin

202307051078273

105

50.24

EUR

14:52:26

Euronext Dublin

202307051078529

49

50.24

EUR

14:52:26

Euronext Dublin

202307051078785

99

50.22

EUR

14:52:35

Euronext Dublin

202307051079041

249

50.26

EUR

14:53:03

Euronext Dublin

202307051085697

28

50.24

EUR

14:53:23

Euronext Dublin

202307051086721

217

50.24

EUR

14:53:23

Euronext Dublin

202307051086977

28

50.24

EUR

14:53:23

Euronext Dublin

202307051087233

23

50.24

EUR

14:53:30

Euronext Dublin

202307051088513

18

50.24

EUR

14:53:30

Euronext Dublin

202307051088769

288

50.22

EUR

14:54:18

Euronext Dublin

202307051094145

49

50.22

EUR

14:54:18

Euronext Dublin

202307051094401

178

50.22

EUR

14:54:18

Euronext Dublin

202307051094657

198

50.22

EUR

14:54:18

Euronext Dublin

202307051096449

133

50.18

EUR

14:54:36

Euronext Dublin

202307051099265

65

50.18

EUR

14:54:36

Euronext Dublin

202307051099521

49

50.18

EUR

14:54:36

Euronext Dublin

202307051099777

374

50.22

EUR

14:55:52

Euronext Dublin

202307051106945

464

50.2

EUR

14:56:30

Euronext Dublin

202307051108737

407

50.18

EUR

14:56:31

Euronext Dublin

202307051110017

301

50.2

EUR

14:57:01

Euronext Dublin

202307051110529

120

50.18

EUR

14:57:01

Euronext Dublin

202307051111297

92

50.16

EUR

14:57:09

Euronext Dublin

202307051113857

184

50.12

EUR

14:57:27

Euronext Dublin

202307051117185

466

50.16

EUR

15:00:00

Euronext Dublin

202307051125889

93

50.16

EUR

15:00:00

Euronext Dublin

202307051126145

44

50.16

EUR

15:01:22

Euronext Dublin

202307051129473

43

50.16

EUR

15:01:25

Euronext Dublin

202307051129729

73

50.16

EUR

15:01:30

Euronext Dublin

202307051130497

72

50.16

EUR

15:01:35

Euronext Dublin

202307051130753

400

50.16

EUR

15:01:43

Euronext Dublin

202307051132033

280

50.14

EUR

15:01:50

Euronext Dublin

202307051132289

278

50.14

EUR

15:01:50

Euronext Dublin

202307051132545

15

50.14

EUR

15:01:54

Euronext Dublin

202307051133569

354

50.14

EUR

15:01:58

Euronext Dublin

202307051134081

49

50.2

EUR

15:03:10

Euronext Dublin

202307051138433

43

50.2

EUR

15:03:13

Euronext Dublin

202307051140481

44

50.2

EUR

15:03:16

Euronext Dublin

202307051140737

43

50.2

EUR

15:03:19

Euronext Dublin

202307051140993

7

50.2

EUR

15:03:22

Euronext Dublin

202307051141249

37

50.2

EUR

15:03:22

Euronext Dublin

202307051141505

43

50.2

EUR

15:03:25

Euronext Dublin

202307051141761

592

50.18

EUR

15:03:26

Euronext Dublin

202307051144065

601

50.18

EUR

15:03:26

Euronext Dublin

202307051144321

1126

50.18

EUR

15:03:42

Euronext Dublin

202307051153537

125

50.18

EUR

15:03:42

Euronext Dublin

202307051155841

91

50.18

EUR

15:03:42

Euronext Dublin

202307051156097

101

50.16

EUR

15:03:45

Euronext Dublin

202307051158401

160

50.16

EUR

15:03:57

Euronext Dublin

202307051165313

260

50.14

EUR

15:04:24

Euronext Dublin

202307051167617

430

50.16

EUR

15:04:59

Euronext Dublin

202307051175297

125

50.16

EUR

15:05:00

Euronext Dublin

202307051176577

155

50.16

EUR

15:05:06

Euronext Dublin

202307051177857

68

50.16

EUR

15:05:10

Euronext Dublin

202307051179393

203

50.14

EUR

15:05:37

Euronext Dublin

202307051182721

234

50.14

EUR

15:06:00

Euronext Dublin

202307051185793

688

50.2

EUR

15:07:37

Euronext Dublin

202307051196545

105

50.28

EUR

15:09:35

Euronext Dublin

202307051219329

53

50.28

EUR

15:09:45

Euronext Dublin

202307051220609

846

50.28

EUR

15:09:45

Euronext Dublin

202307051220865

349

50.26

EUR

15:10:18

Euronext Dublin

202307051223937

264

50.26

EUR

15:10:18

Euronext Dublin

202307051224193

434

50.36

EUR

15:12:32

Euronext Dublin

202307051254401

534

50.36

EUR

15:12:32

Euronext Dublin

202307051254657

227

50.34

EUR

15:12:59

Euronext Dublin

202307051259265

129

50.34

EUR

15:13:31

Euronext Dublin

202307051259521

414

50.34

EUR

15:13:31

Euronext Dublin

202307051259777

257

50.34

EUR

15:13:31

Euronext Dublin

202307051260801

259

50.34

EUR

15:13:31

Euronext Dublin

202307051261057

125

50.34

EUR

15:13:31

Euronext Dublin

202307051261313

1

50.34

EUR

15:13:31

Euronext Dublin

202307051261569

97

50.32

EUR

15:13:43

Euronext Dublin

202307051262849

142

50.32

EUR

15:13:44

Euronext Dublin

202307051263361

436

50.32

EUR

15:14:11

Euronext Dublin

202307051264385

259

50.32

EUR

15:15:01

Euronext Dublin

202307051266433

125

50.32

EUR

15:15:01

Euronext Dublin

202307051266689

165

50.32

EUR

15:15:01

Euronext Dublin

202307051266945

163

50.3

EUR

15:15:19

Euronext Dublin

202307051268737

41

50.3

EUR

15:15:20

Euronext Dublin

202307051268993

726

50.32

EUR

15:18:16

Euronext Dublin

202307051283329

299

50.32

EUR

15:19:31

Euronext Dublin

202307051288705

443

50.32

EUR

15:19:31

Euronext Dublin

202307051288961

520

50.3

EUR

15:20:54

Euronext Dublin

202307051290497

268

50.3

EUR

15:20:54

Euronext Dublin

202307051290753

243

50.3

EUR

15:20:54

Euronext Dublin

202307051291009

694

50.3

EUR

15:22:12

Euronext Dublin

202307051301505

604

50.3

EUR

15:22:15

Euronext Dublin

202307051302785

379

50.28

EUR

15:22:26

Euronext Dublin

202307051307137

523

50.3

EUR

15:23:26

Euronext Dublin

202307051313025

191

50.3

EUR

15:23:26

Euronext Dublin

202307051313281

292

50.3

EUR

15:24:05

Euronext Dublin

202307051316865

111

50.3

EUR

15:24:05

Euronext Dublin

202307051318401

73

50.3

EUR

15:24:24

Euronext Dublin

202307051324289

108

50.3

EUR

15:24:24

Euronext Dublin

202307051324545

362

50.3

EUR

15:25:15

Euronext Dublin

202307051327873

198

50.28

EUR

15:25:28

Euronext Dublin

202307051329665

502

50.28

EUR

15:26:18

Euronext Dublin

202307051337601

451

50.28

EUR

15:27:23

Euronext Dublin

202307051343233

297

50.28

EUR

15:27:24

Euronext Dublin

202307051346305

147

50.26

EUR

15:27:42

Euronext Dublin

202307051349377

296

50.24

EUR

15:28:34

Euronext Dublin

202307051350401

263

50.3

EUR

15:29:55

Euronext Dublin

202307051363713

305

50.3

EUR

15:29:55

Euronext Dublin

202307051363969

125

50.3

EUR

15:29:55

Euronext Dublin

202307051364225

285

50.3

EUR

15:29:55

Euronext Dublin

202307051364481

95

50.3

EUR

15:29:59

Euronext Dublin

202307051365761

29

50.3

EUR

15:29:59

Euronext Dublin

202307051366017

161

50.28

EUR

15:30:28

Euronext Dublin

202307051366529

40

50.38

EUR

15:35:06

Euronext Dublin

202307051387009

40

50.38

EUR

15:35:10

Euronext Dublin

202307051387265

221

50.4

EUR

15:35:32

Euronext Dublin

202307051398017

40

50.4

EUR

15:35:36

Euronext Dublin

202307051399041

51

50.4

EUR

15:35:41

Euronext Dublin

202307051399297

40

50.4

EUR

15:35:45

Euronext Dublin

202307051399553

938

50.4

EUR

15:38:34

Euronext Dublin

202307051410561

334

50.4

EUR

15:38:34

Euronext Dublin

202307051410817

257

50.4

EUR

15:38:34

Euronext Dublin

202307051412353

76

50.4

EUR

15:38:34

Euronext Dublin

202307051412609

505

50.38

EUR

15:38:37

Euronext Dublin

202307051414145

439

50.38

EUR

15:39:12

Euronext Dublin

202307051416705

200

50.38

EUR

15:39:12

Euronext Dublin

202307051416961

36

50.42

EUR

15:43:43

Euronext Dublin

202307051444865

43

50.42

EUR

15:43:46

Euronext Dublin

202307051445121

44

50.42

EUR

15:43:49

Euronext Dublin

202307051445889

43

50.42

EUR

15:43:52

Euronext Dublin

202307051446145

44

50.42

EUR

15:43:55

Euronext Dublin

202307051446401

16

50.42

EUR

15:43:58

Euronext Dublin

202307051446657

24

50.42

EUR

15:43:58

Euronext Dublin

202307051446913

3

50.42

EUR

15:43:58

Euronext Dublin

202307051447169

7

50.42

EUR

15:44:01

Euronext Dublin

202307051447425

37

50.42

EUR

15:44:01

Euronext Dublin

202307051447681

537

50.4

EUR

15:44:02

Euronext Dublin

202307051448961

718

50.4

EUR

15:44:02

Euronext Dublin

202307051449217

618

50.38

EUR

15:44:30

Euronext Dublin

202307051452801

40

50.38

EUR

15:45:53

Euronext Dublin

202307051458945

125

50.36

EUR

15:46:02

Euronext Dublin

202307051459201

277

50.36

EUR

15:46:02

Euronext Dublin

202307051459457

416

50.36

EUR

15:46:02

Euronext Dublin

202307051459713

934

50.32

EUR

15:46:43

Euronext Dublin

202307051461249

664

50.3

EUR

15:48:04

Euronext Dublin

202307051463041

259

50.3

EUR

15:48:04

Euronext Dublin

202307051464577

257

50.3

EUR

15:48:04

Euronext Dublin

202307051464833

8

50.3

EUR

15:48:04

Euronext Dublin

202307051465089

207

50.28

EUR

15:48:30

Euronext Dublin

202307051465857

473

50.26

EUR

15:49:12

Euronext Dublin

202307051468417

346

50.3

EUR

15:49:32

Euronext Dublin

202307051475841

92

50.3

EUR

15:49:44

Euronext Dublin

202307051478401

241

50.3

EUR

15:49:58

Euronext Dublin

202307051480449

1

50.3

EUR

15:49:58

Euronext Dublin

202307051480705

43

50.3

EUR

15:50:02

Euronext Dublin

202307051486337

81

50.3

EUR

15:50:10

Euronext Dublin

202307051486593

93

50.34

EUR

15:51:10

Euronext Dublin

202307051489921

494

50.34

EUR

15:51:10

Euronext Dublin

202307051490177

294

50.32

EUR

15:51:38

Euronext Dublin

202307051491457

81

50.3

EUR

15:51:52

Euronext Dublin

202307051491969

445

50.32

EUR

15:52:49

Euronext Dublin

202307051496833

19

50.3

EUR

15:53:19

Euronext Dublin

202307051499905

242

50.3

EUR

15:53:19

Euronext Dublin

202307051500161

257

50.32

EUR

15:54:50

Euronext Dublin

202307051506049

259

50.32

EUR

15:54:50

Euronext Dublin

202307051506305

886

50.3

EUR

15:57:21

Euronext Dublin

202307051511681

48

50.32

EUR

15:58:55

Euronext Dublin

202307051523201

81

50.32

EUR

15:59:04

Euronext Dublin

202307051524737

36

50.32

EUR

15:59:08

Euronext Dublin

202307051524993

859

50.3

EUR

15:59:12

Euronext Dublin

202307051525761

259

50.3

EUR

16:00:35

Euronext Dublin

202307051530881

257

50.3

EUR

16:00:35

Euronext Dublin

202307051531137

125

50.3

EUR

16:00:35

Euronext Dublin

202307051531393

176

50.3

EUR

16:00:35

Euronext Dublin

202307051531649

25

50.3

EUR

16:02:18

Euronext Dublin

202307051539585

20

50.3

EUR

16:02:18

Euronext Dublin

202307051539841

54

50.34

EUR

16:02:24

Euronext Dublin

202307051543681

73

50.32

EUR

16:02:32

Euronext Dublin

202307051546753

37

50.32

EUR

16:02:36

Euronext Dublin

202307051547009

45

50.32

EUR

16:02:41

Euronext Dublin

202307051547265

36

50.32

EUR

16:02:45

Euronext Dublin

202307051547521

46

50.32

EUR

16:02:50

Euronext Dublin

202307051547777

45

50.32

EUR

16:02:55

Euronext Dublin

202307051548033

46

50.32

EUR

16:03:00

Euronext Dublin

202307051548289

36

50.32

EUR

16:03:04

Euronext Dublin

202307051548545

3

50.32

EUR

16:03:08

Euronext Dublin

202307051548801

34

50.32

EUR

16:03:08

Euronext Dublin

202307051549057

45

50.32

EUR

16:03:13

Euronext Dublin

202307051549313

700

50.3

EUR

16:03:16

Euronext Dublin

202307051550337

377

50.3

EUR

16:03:16

Euronext Dublin

202307051550593

746

50.28

EUR

16:03:21

Euronext Dublin

202307051552385

265

50.28

EUR

16:04:21

Euronext Dublin

202307051556481

150

50.28

EUR

16:04:21

Euronext Dublin

202307051556737

125

50.28

EUR

16:06:29

Euronext Dublin

202307051562881

707

50.28

EUR

16:06:29

Euronext Dublin

202307051563137

55

50.28

EUR

16:06:29

Euronext Dublin

202307051563393

41

50.28

EUR

16:07:11

Euronext Dublin

202307051567745

878

50.26

EUR

16:07:31

Euronext Dublin

202307051570817

104

50.26

EUR

16:07:31

Euronext Dublin

202307051572609

259

50.26

EUR

16:07:31

Euronext Dublin

202307051572865

257

50.26

EUR

16:07:31

Euronext Dublin

202307051573121

231

50.26

EUR

16:07:31

Euronext Dublin

202307051573377

23

50.28

EUR

16:09:58

Euronext Dublin

202307051584385

17

50.28

EUR

16:09:58

Euronext Dublin

202307051584641

8

50.28

EUR

16:09:58

Euronext Dublin

202307051584897

41

50.28

EUR

16:10:01

Euronext Dublin

202307051585153

44

50.28

EUR

16:10:04

Euronext Dublin

202307051585409

44

50.28

EUR

16:10:07

Euronext Dublin

202307051585665

596

50.26

EUR

16:10:07

Euronext Dublin

202307051588737

439

50.26

EUR

16:10:07

Euronext Dublin

202307051588993

115

50.32

EUR

16:12:04

Euronext Dublin

202307051596417

192

50.32

EUR

16:12:04

Euronext Dublin

202307051596673

100

50.32

EUR

16:12:04

Euronext Dublin

202307051596929

266

50.32

EUR

16:12:04

Euronext Dublin

202307051597185

44

50.32

EUR

16:12:07

Euronext Dublin

202307051597441

44

50.32

EUR

16:12:10

Euronext Dublin

202307051597697

44

50.32

EUR

16:12:13

Euronext Dublin

202307051597953

7

50.32

EUR

16:12:16

Euronext Dublin

202307051598209

37

50.32

EUR

16:12:16

Euronext Dublin

202307051598465

43

50.32

EUR

16:12:19

Euronext Dublin

202307051598721

44

50.32

EUR

16:12:22

Euronext Dublin

202307051598977

44

50.32

EUR

16:12:25

Euronext Dublin

202307051599745

44

50.32

EUR

16:12:28

Euronext Dublin

202307051600513

44

50.32

EUR

16:12:31

Euronext Dublin

202307051601025

43

50.32

EUR

16:12:34

Euronext Dublin

202307051601281

44

50.32

EUR

16:12:37

Euronext Dublin

202307051601537

44

50.32

EUR

16:12:40

Euronext Dublin

202307051601793

44

50.32

EUR

16:12:43

Euronext Dublin

202307051602049

23

50.32

EUR

16:12:46

Euronext Dublin

202307051602305

21

50.32

EUR

16:12:46

Euronext Dublin

202307051602561

43

50.32

EUR

16:12:49

Euronext Dublin

202307051602817

44

50.32

EUR

16:12:52

Euronext Dublin

202307051603073

44

50.32

EUR

16:12:55

Euronext Dublin

202307051603329

44

50.32

EUR

16:12:58

Euronext Dublin

202307051603585

44

50.32

EUR

16:13:01

Euronext Dublin

202307051603841

43

50.32

EUR

16:13:04

Euronext Dublin

202307051604097

44

50.32

EUR

16:13:07

Euronext Dublin

202307051604353

44

50.32

EUR

16:13:10

Euronext Dublin

202307051605121

44

50.32

EUR

16:13:13

Euronext Dublin

202307051605889

44

50.32

EUR

16:13:16

Euronext Dublin

202307051606145

43

50.32

EUR

16:13:19

Euronext Dublin

202307051606401

39

50.32

EUR

16:13:22

Euronext Dublin

202307051606657

5

50.32

EUR

16:13:22

Euronext Dublin

202307051606913

44

50.32

EUR

16:13:25

Euronext Dublin

202307051607169

44

50.32

EUR

16:13:28

Euronext Dublin

202307051607425

443

50.3

EUR

16:14:01

Euronext Dublin

202307051612289

649

50.3

EUR

16:14:01

Euronext Dublin

202307051612545

207

50.3

EUR

16:14:57

Euronext Dublin

202307051620225

44

50.3

EUR

16:15:00

Euronext Dublin

202307051620481

51

50.3

EUR

16:15:04

Euronext Dublin

202307051620737

20

50.3

EUR

16:15:07

Euronext Dublin

202307051620993

17

50.3

EUR

16:15:07

Euronext Dublin

202307051621249

50

50.3

EUR

16:15:11

Euronext Dublin

202307051621761

51

50.3

EUR

16:15:15

Euronext Dublin

202307051622017

50

50.3

EUR

16:15:19

Euronext Dublin

202307051622273

12

50.3

EUR

16:15:23

Euronext Dublin

202307051622529

38

50.3

EUR

16:15:23

Euronext Dublin

202307051622785

50

50.3

EUR

16:15:27

Euronext Dublin

202307051623041

37

50.3

EUR

16:15:30

Euronext Dublin

202307051623297

1

50.3

EUR

16:15:30

Euronext Dublin

202307051623553

38

50.3

EUR

16:15:33

Euronext Dublin

202307051623809

50

50.3

EUR

16:15:37

Euronext Dublin

202307051624065

37

50.28

EUR

16:15:40

Euronext Dublin

202307051627649

48

50.28

EUR

16:15:43

Euronext Dublin

202307051627905

50

50.28

EUR

16:15:45

Euronext Dublin

202307051628161

50

50.28

EUR

16:15:47

Euronext Dublin

202307051628417

50

50.28

EUR

16:15:49

Euronext Dublin

202307051628673

52

50.28

EUR

16:15:51

Euronext Dublin

202307051628929

50

50.28

EUR

16:15:53

Euronext Dublin

202307051629185

50

50.28

EUR

16:15:55

Euronext Dublin

202307051629441

22

50.28

EUR

16:15:57

Euronext Dublin

202307051629697

28

50.28

EUR

16:15:57

Euronext Dublin

202307051629953

50

50.28

EUR

16:15:59

Euronext Dublin

202307051630209

26

50.22

EUR

16:18:16

Euronext Dublin

202307051639169

 

 

 

 

 

 

 

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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings