Transaction in Own Shares

CRH PLC
27 July 2023
 

 

 

 

 

27th July 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 26th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or the 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: 

292,560

71,401


Highest price paid per share:

€53.88

GBp 4,580.00


Lowest price paid per share:

€52.82

GBp 4,530.00


Volume weighted average price paid:

€53.2098

GBp 4,550.59


 

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 28,819,690 of its ordinary shares in treasury which represents 3.832% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 723,320,648 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 26th 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:


26/07/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

53.2098

                           292,560

London Stock Exchange (XLON)

GBp

              4,550.59

                             71,401

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

59

45.8

GBP

09:43:35

London Stock Exchange

NFBYMH1JTO

51

45.8

GBP

09:45:15

London Stock Exchange

NFBYMH1JXR

184

45.78

GBP

09:45:15

London Stock Exchange

NFBYMH1JXS

56

45.75

GBP

09:45:35

London Stock Exchange

NFBYMH1JY7

140

45.78

GBP

09:50:06

London Stock Exchange

NFBYMH1JCM

51

45.76

GBP

09:50:37

London Stock Exchange

NFBYMH1JDA

139

45.76

GBP

09:56:16

London Stock Exchange

NFBYMH1KTE

83

45.76

GBP

09:56:16

London Stock Exchange

NFBYMH1KTF

57

45.76

GBP

09:57:21

London Stock Exchange

NFBYMH1KV8

70

45.74

GBP

09:59:05

London Stock Exchange

NFBYMH1KZI

37

45.69

GBP

10:00:13

London Stock Exchange

NFBYMH1K07

37

45.67

GBP

10:00:33

London Stock Exchange

NFBYMH1K1Z

51

45.72

GBP

10:02:32

London Stock Exchange

NFBYMH1K5I

37

45.73

GBP

10:02:54

London Stock Exchange

NFBYMH1K6S

116

45.7

GBP

10:06:10

London Stock Exchange

NFBYMH1KFG

200

45.7

GBP

10:07:03

London Stock Exchange

NFBYMH1LGS

85

45.7

GBP

10:07:03

London Stock Exchange

NFBYMH1LGT

200

45.7

GBP

10:07:03

London Stock Exchange

NFBYMH1LGU

342

45.7

GBP

10:07:03

London Stock Exchange

NFBYMH1LGV

256

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LIX

232

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LIY

600

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LIZ

1000

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LI0

297

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LI1

183

45.7

GBP

10:08:17

London Stock Exchange

NFBYMH1LI2

360

45.7

GBP

10:08:23

London Stock Exchange

NFBYMH1LI6

230

45.7

GBP

10:08:23

London Stock Exchange

NFBYMH1LI7

410

45.7

GBP

10:08:23

London Stock Exchange

NFBYMH1LI8

110

45.7

GBP

10:08:30

London Stock Exchange

NFBYMH1LIC

50

45.7

GBP

10:08:44

London Stock Exchange

NFBYMH1LJL

123

45.7

GBP

10:08:44

London Stock Exchange

NFBYMH1LJM

73

45.7

GBP

10:08:44

London Stock Exchange

NFBYMH1LJN

338

45.7

GBP

10:09:24

London Stock Exchange

NFBYMH1LK0

353

45.7

GBP

10:09:33

London Stock Exchange

NFBYMH1LKE

309

45.7

GBP

10:09:33

London Stock Exchange

NFBYMH1LKF

74

45.7

GBP

10:09:33

London Stock Exchange

NFBYMH1LLH

58

45.7

GBP

10:09:33

London Stock Exchange

NFBYMH1LLI

16

45.7

GBP

10:12:40

London Stock Exchange

NFBYMH1LSP

265

45.7

GBP

10:12:40

London Stock Exchange

NFBYMH1LSQ

17

45.68

GBP

10:13:31

London Stock Exchange

NFBYMH1LT2

30

45.68

GBP

10:13:31

London Stock Exchange

NFBYMH1LT3

60

45.68

GBP

10:13:31

London Stock Exchange

NFBYMH1LT4

45

45.67

GBP

10:13:34

London Stock Exchange

NFBYMH1LT7

117

45.72

GBP

10:15:41

London Stock Exchange

NFBYMH1LXS

80

45.71

GBP

10:15:41

London Stock Exchange

NFBYMH1LX1

51

45.74

GBP

10:16:04

London Stock Exchange

NFBYMH1L0F

137

45.74

GBP

10:17:41

London Stock Exchange

NFBYMH1L5B

85

45.76

GBP

10:19:48

London Stock Exchange

NFBYMH1LAU

297

45.73

GBP

10:20:24

London Stock Exchange

NFBYMH1LCN

8

45.72

GBP

10:20:42

London Stock Exchange

NFBYMH1LDP

195

45.72

GBP

10:20:42

London Stock Exchange

NFBYMH1LDQ

59

45.73

GBP

10:23:12

London Stock Exchange

NFBYMH1MNS

253

45.71

GBP

10:24:00

London Stock Exchange

NFBYMH1MOZ

72

45.7

GBP

10:24:36

London Stock Exchange

NFBYMH1MQ6

71

45.71

GBP

10:25:44

London Stock Exchange

NFBYMH1MTO

70

45.68

GBP

10:26:53

London Stock Exchange

NFBYMH1MYV

212

45.72

GBP

10:33:01

London Stock Exchange

NFBYMH1NHO

72

45.72

GBP

10:33:01

London Stock Exchange

NFBYMH1NHP

220

45.71

GBP

10:34:12

London Stock Exchange

NFBYMH1NKY

141

45.68

GBP

10:35:48

London Stock Exchange

NFBYMH1NOD

278

45.59

GBP

10:39:10

London Stock Exchange

NFBYMH1NX2

158

45.57

GBP

10:41:00

London Stock Exchange

NFBYMH1N4O

51

45.57

GBP

10:41:21

London Stock Exchange

NFBYMH1N5H

99

45.6

GBP

10:42:47

London Stock Exchange

NFBYMH1NBR

109

45.6

GBP

10:43:54

London Stock Exchange

NFBYMH1NEA

16

45.62

GBP

10:46:07

London Stock Exchange

NFBYMH1OKS

43

45.65

GBP

10:48:01

London Stock Exchange

NFBYMH1ONY

163

45.65

GBP

10:48:01

London Stock Exchange

NFBYMH1ONZ

263

45.63

GBP

10:48:31

London Stock Exchange

NFBYMH1OPM

1

45.63

GBP

10:48:31

London Stock Exchange

NFBYMH1OPP

223

45.63

GBP

10:48:31

London Stock Exchange

NFBYMH1OPQ

347

45.6

GBP

10:52:39

London Stock Exchange

NFBYMH1OVI

77

45.6

GBP

10:52:39

London Stock Exchange

NFBYMH1OVJ

460

45.6

GBP

10:52:39

London Stock Exchange

NFBYMH1OVK

1000

45.6

GBP

10:52:39

London Stock Exchange

NFBYMH1OVL

260

45.6

GBP

10:52:39

London Stock Exchange

NFBYMH1OVM

165

45.6

GBP

10:53:40

London Stock Exchange

NFBYMH1OY8

40

45.6

GBP

10:53:40

London Stock Exchange

NFBYMH1OY9

795

45.6

GBP

10:53:40

London Stock Exchange

NFBYMH1OYA

149

45.6

GBP

10:53:40

London Stock Exchange

NFBYMH1OYB

162

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1H

250

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1I

250

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1J

250

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1K

47

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1L

41

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1M

120

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1Q

58

45.6

GBP

10:54:41

London Stock Exchange

NFBYMH1O1R

77

45.6

GBP

10:54:56

London Stock Exchange

NFBYMH1O1Z

923

45.6

GBP

10:54:56

London Stock Exchange

NFBYMH1O10

58

45.6

GBP

10:54:56

London Stock Exchange

NFBYMH1O12

342

45.62

GBP

10:58:41

London Stock Exchange

NFBYMH1OCN

39

45.62

GBP

11:05:55

London Stock Exchange

NFBYMH1PXP

229

45.61

GBP

11:06:07

London Stock Exchange

NFBYMH1PXF

129

45.63

GBP

11:08:27

London Stock Exchange

NFBYMH1P5O

60

45.62

GBP

11:08:28

London Stock Exchange

NFBYMH1P5R

130

45.62

GBP

11:08:28

London Stock Exchange

NFBYMH1P5S

53

45.62

GBP

11:08:28

London Stock Exchange

NFBYMH1P5T

68

45.6

GBP

11:08:29

London Stock Exchange

NFBYMH1P5Z

57

45.59

GBP

11:12:35

London Stock Exchange

NFBYMH1QIT

25

45.59

GBP

11:12:35

London Stock Exchange

NFBYMH1QIU

205

45.59

GBP

11:12:35

London Stock Exchange

NFBYMH1QIV

118

45.58

GBP

11:12:51

London Stock Exchange

NFBYMH1QI3

191

45.58

GBP

11:12:51

London Stock Exchange

NFBYMH1QI4

228

45.58

GBP

11:15:07

London Stock Exchange

NFBYMH1QNG

103

45.59

GBP

11:17:47

London Stock Exchange

NFBYMH1QSJ

19

45.59

GBP

11:17:47

London Stock Exchange

NFBYMH1QSK

164

45.57

GBP

11:17:51

London Stock Exchange

NFBYMH1QST

84

45.57

GBP

11:17:51

London Stock Exchange

NFBYMH1QSV

38

45.56

GBP

11:18:20

London Stock Exchange

NFBYMH1QTG

71

45.56

GBP

11:19:17

London Stock Exchange

NFBYMH1QUX

37

45.55

GBP

11:19:45

London Stock Exchange

NFBYMH1QVV

213

45.52

GBP

11:23:52

London Stock Exchange

NFBYMH1Q1C

95

45.53

GBP

11:23:52

London Stock Exchange

NFBYMH1Q1E

6

45.53

GBP

11:23:52

London Stock Exchange

NFBYMH1Q1F

57

45.49

GBP

11:24:27

London Stock Exchange

NFBYMH1Q4N

37

45.46

GBP

11:25:00

London Stock Exchange

NFBYMH1Q48

37

45.48

GBP

11:25:32

London Stock Exchange

NFBYMH1Q67

124

45.52

GBP

11:27:21

London Stock Exchange

NFBYMH1QCT

117

45.53

GBP

11:29:30

London Stock Exchange

NFBYMH1QFO

287

45.55

GBP

11:34:20

London Stock Exchange

NFBYMH1RQL

65

45.57

GBP

11:37:33

London Stock Exchange

NFBYMH1RWU

28

45.57

GBP

11:37:33

London Stock Exchange

NFBYMH1RWV

23

45.57

GBP

11:37:33

London Stock Exchange

NFBYMH1RWW

244

45.56

GBP

11:39:10

London Stock Exchange

NFBYMH1RYX

7

45.54

GBP

11:42:49

London Stock Exchange

NFBYMH1R34

124

45.55

GBP

11:46:40

London Stock Exchange

NFBYMH1RBK

69

45.55

GBP

11:46:40

London Stock Exchange

NFBYMH1RBL

85

45.55

GBP

11:47:23

London Stock Exchange

NFBYMH1RCJ

49

45.55

GBP

11:47:23

London Stock Exchange

NFBYMH1RCK

35

45.56

GBP

11:47:55

London Stock Exchange

NFBYMH1RD1

1

45.56

GBP

11:47:55

London Stock Exchange

NFBYMH1RD2

5

45.56

GBP

11:47:56

London Stock Exchange

NFBYMH1RD3

204

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFT

86

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFU

60

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFV

115

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFW

83

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFX

115

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFY

43

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RFZ

20

45.56

GBP

11:48:30

London Stock Exchange

NFBYMH1RF0

26

45.55

GBP

11:48:30

London Stock Exchange

NFBYMH1SGI

89

45.52

GBP

11:52:42

London Stock Exchange

NFBYMH1SRT

92

45.52

GBP

11:52:42

London Stock Exchange

NFBYMH1SRU

96

45.52

GBP

11:52:42

London Stock Exchange

NFBYMH1SRV

154

45.51

GBP

11:54:37

London Stock Exchange

NFBYMH1SX6

51

45.51

GBP

11:56:34

London Stock Exchange

NFBYMH1S1G

38

45.51

GBP

11:56:41

London Stock Exchange

NFBYMH1S1K

50

45.51

GBP

11:58:32

London Stock Exchange

NFBYMH1S4F

46

45.5

GBP

11:58:35

London Stock Exchange

NFBYMH1S5M

35

45.5

GBP

11:58:41

London Stock Exchange

NFBYMH1S5Q

92

45.52

GBP

12:01:23

London Stock Exchange

NFBYMH1S92

130

45.52

GBP

12:01:23

London Stock Exchange

NFBYMH1S93

18

45.52

GBP

12:01:23

London Stock Exchange

NFBYMH1S94

123

45.52

GBP

12:01:30

London Stock Exchange

NFBYMH1S9C

90

45.52

GBP

12:02:31

London Stock Exchange

NFBYMH1SBB

94

45.52

GBP

12:02:44

London Stock Exchange

NFBYMH1SC0

12

45.52

GBP

12:03:00

London Stock Exchange

NFBYMH1SCE

313

45.5

GBP

12:03:09

London Stock Exchange

NFBYMH1SDV

196

45.49

GBP

12:05:23

London Stock Exchange

NFBYMH1TJ1

136

45.48

GBP

12:05:25

London Stock Exchange

NFBYMH1TJ9

104

45.48

GBP

12:05:25

London Stock Exchange

NFBYMH1TJC

101

45.48

GBP

12:05:25

London Stock Exchange

NFBYMH1TJD

25

45.47

GBP

12:07:32

London Stock Exchange

NFBYMH1TMP

286

45.47

GBP

12:07:32

London Stock Exchange

NFBYMH1TMQ

72

45.5

GBP

12:09:40

London Stock Exchange

NFBYMH1TRB

627

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT3

373

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT4

400

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT5

600

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT6

156

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT7

12

45.49

GBP

12:10:58

London Stock Exchange

NFBYMH1TT8

108

45.51

GBP

12:11:46

London Stock Exchange

NFBYMH1TVU

197

45.5

GBP

12:11:48

London Stock Exchange

NFBYMH1TVW

1

45.5

GBP

12:11:48

London Stock Exchange

NFBYMH1TVX

51

45.5

GBP

12:12:35

London Stock Exchange

NFBYMH1TW0

67

45.5

GBP

12:13:08

London Stock Exchange

NFBYMH1TXY

1000

45.49

GBP

12:13:28

London Stock Exchange

NFBYMH1TX4

1000

45.49

GBP

12:13:28

London Stock Exchange

NFBYMH1TX5

191

45.49

GBP

12:13:28

London Stock Exchange

NFBYMH1TX6

648

45.49

GBP

12:13:35

London Stock Exchange

NFBYMH1TYL

340

45.49

GBP

12:13:35

London Stock Exchange

NFBYMH1TYM

400

45.48

GBP

12:16:16

London Stock Exchange

NFBYMH1T3P

31

45.48

GBP

12:16:16

London Stock Exchange

NFBYMH1T3Q

70

45.46

GBP

12:18:03

London Stock Exchange

NFBYMH1T6U

250

45.46

GBP

12:18:03

London Stock Exchange

NFBYMH1T6V

43

45.46

GBP

12:18:03

London Stock Exchange

NFBYMH1T6W

31

45.44

GBP

12:20:44

London Stock Exchange

NFBYMH1TAP

172

45.44

GBP

12:20:51

London Stock Exchange

NFBYMH1TBG

75

45.43

GBP

12:22:50

London Stock Exchange

NFBYMH1TFS

43

45.43

GBP

12:22:55

London Stock Exchange

NFBYMH1TF6

112

45.44

GBP

12:23:30

London Stock Exchange

NFBYMH1UHW

41

45.44

GBP

12:23:43

London Stock Exchange

NFBYMH1UIK

35

45.44

GBP

12:23:45

London Stock Exchange

NFBYMH1UIL

36

45.44

GBP

12:25:02

London Stock Exchange

NFBYMH1UJ6

327

45.41

GBP

12:25:15

London Stock Exchange

NFBYMH1UKH

70

45.43

GBP

12:27:56

London Stock Exchange

NFBYMH1UMJ

160

45.43

GBP

12:27:56

London Stock Exchange

NFBYMH1UMK

103

45.43

GBP

12:27:56

London Stock Exchange

NFBYMH1UML

124

45.43

GBP

12:27:57

London Stock Exchange

NFBYMH1UMQ

87

45.43

GBP

12:27:57

London Stock Exchange

NFBYMH1UMR

186

45.43

GBP

12:27:57

London Stock Exchange

NFBYMH1UMT

132

45.41

GBP

12:28:05

London Stock Exchange

NFBYMH1UM2

76

45.41

GBP

12:28:15

London Stock Exchange

NFBYMH1UME

184

45.4

GBP

12:29:10

London Stock Exchange

NFBYMH1UO2

151

45.38

GBP

12:29:56

London Stock Exchange

NFBYMH1UPS

10

45.4

GBP

12:31:11

London Stock Exchange

NFBYMH1URK

229

45.4

GBP

12:31:11

London Stock Exchange

NFBYMH1URL

115

45.4

GBP

12:31:11

London Stock Exchange

NFBYMH1URP

225

45.43

GBP

12:34:38

London Stock Exchange

NFBYMH1UVB

47

45.43

GBP

12:37:51

London Stock Exchange

NFBYMH1U1Q

288

45.42

GBP

12:38:07

London Stock Exchange

NFBYMH1U12

12

45.42

GBP

12:38:07

London Stock Exchange

NFBYMH1U13

204

45.41

GBP

12:39:22

London Stock Exchange

NFBYMH1U4P

14

45.42

GBP

12:40:44

London Stock Exchange

NFBYMH1U6V

58

45.42

GBP

12:40:44

London Stock Exchange

NFBYMH1U6W

152

45.42

GBP

12:40:44

London Stock Exchange

NFBYMH1U6X

369

45.47

GBP

12:46:56

London Stock Exchange

NFBYMH1VH4

42

45.49

GBP

12:47:16

London Stock Exchange

NFBYMH1VI4

7

45.49

GBP

12:47:50

London Stock Exchange

NFBYMH1VJP

86

45.49

GBP

12:47:50

London Stock Exchange

NFBYMH1VJQ

60

45.49

GBP

12:47:52

London Stock Exchange

NFBYMH1VJS

74

45.49

GBP

12:47:54

London Stock Exchange

NFBYMH1VJ1

79

45.49

GBP

12:47:58

London Stock Exchange

NFBYMH1VJ7

10

45.49

GBP

12:48:05

London Stock Exchange

NFBYMH1VKU

200

45.48

GBP

12:48:28

London Stock Exchange

NFBYMH1VKA

83

45.48

GBP

12:48:28

London Stock Exchange

NFBYMH1VKB

187

45.47

GBP

12:48:35

London Stock Exchange

NFBYMH1VLM

392

45.45

GBP

12:49:31

London Stock Exchange

NFBYMH1VNK

351

45.45

GBP

12:49:31

London Stock Exchange

NFBYMH1VNL

101

45.44

GBP

12:50:41

London Stock Exchange

NFBYMH1VPF

149

45.43

GBP

12:51:12

London Stock Exchange

NFBYMH1VXB

200

45.47

GBP

12:55:33

London Stock Exchange

NFBYMH1VDU

80

45.46

GBP

12:55:38

London Stock Exchange

NFBYMH1VD7

51

45.46

GBP

12:55:38

London Stock Exchange

NFBYMH1VD8

99

45.46

GBP

12:55:38

London Stock Exchange

NFBYMH1VD9

99

45.44

GBP

12:56:18

London Stock Exchange

NFBYMH1WGY

68

45.44

GBP

12:56:18

London Stock Exchange

NFBYMH1WGZ

101

45.44

GBP

12:56:18

London Stock Exchange

NFBYMH1WG0

251

45.45

GBP

12:57:35

London Stock Exchange

NFBYMH1WJ5

110

45.41

GBP

12:57:50

London Stock Exchange

NFBYMH1WKN

323

45.42

GBP

13:03:48

London Stock Exchange

NFBYMH1WUB

111

45.41

GBP

13:03:48

London Stock Exchange

NFBYMH1WVK

111

45.41

GBP

13:03:48

London Stock Exchange

NFBYMH1WVL

63

45.41

GBP

13:03:48

London Stock Exchange

NFBYMH1WVM

76

45.41

GBP

13:03:48

London Stock Exchange

NFBYMH1WVN

110

45.42

GBP

13:07:04

London Stock Exchange

NFBYMH1W2F

102

45.42

GBP

13:07:04

London Stock Exchange

NFBYMH1W3G

266

45.41

GBP

13:07:05

London Stock Exchange

NFBYMH1W3I

36

45.4

GBP

13:07:37

London Stock Exchange

NFBYMH1W5B

75

45.39

GBP

13:07:57

London Stock Exchange

NFBYMH1W63

34

45.4

GBP

13:11:12

London Stock Exchange

NFBYMH1WEO

307

45.41

GBP

13:13:09

London Stock Exchange

NFBYMH1XJI

124

45.4

GBP

13:13:19

London Stock Exchange

NFBYMH1XJP

99

45.4

GBP

13:13:19

London Stock Exchange

NFBYMH1XJQ

40

45.4

GBP

13:13:19

London Stock Exchange

NFBYMH1XJR

49

45.4

GBP

13:13:19

London Stock Exchange

NFBYMH1XJS

1

45.4

GBP

13:13:19

London Stock Exchange

NFBYMH1XJT

7

45.4

GBP

13:13:31

London Stock Exchange

NFBYMH1XJY

50

45.41

GBP

13:14:58

London Stock Exchange

NFBYMH1XN0

292

45.43

GBP

13:16:51

London Stock Exchange

NFBYMH1XW2

141

45.43

GBP

13:16:51

London Stock Exchange

NFBYMH1XW3

394

45.43

GBP

13:16:52

London Stock Exchange

NFBYMH1XW8

59

45.43

GBP

13:16:53

London Stock Exchange

NFBYMH1XWC

26

45.43

GBP

13:18:34

London Stock Exchange

NFBYMH1X0Z

30

45.43

GBP

13:18:34

London Stock Exchange

NFBYMH1X00

82

45.43

GBP

13:18:34

London Stock Exchange

NFBYMH1X01

208

45.43

GBP

13:18:34

London Stock Exchange

NFBYMH1X02

151

45.42

GBP

13:20:00

London Stock Exchange

NFBYMH1X36

242

45.42

GBP

13:20:00

London Stock Exchange

NFBYMH1X37

339

45.4

GBP

13:21:26

London Stock Exchange

NFBYMH1X6Q

21

45.42

GBP

13:24:37

London Stock Exchange

NFBYMH1XBF

203

45.42

GBP

13:24:37

London Stock Exchange

NFBYMH1XCG

90

45.42

GBP

13:24:37

London Stock Exchange

NFBYMH1XCI

104

45.42

GBP

13:24:37

London Stock Exchange

NFBYMH1XCJ

31

45.42

GBP

13:24:37

London Stock Exchange

NFBYMH1XCK

61

45.4

GBP

13:27:45

London Stock Exchange

NFBYMH1YK0

33

45.4

GBP

13:27:45

London Stock Exchange

NFBYMH1YK1

115

45.39

GBP

13:30:52

London Stock Exchange

NFBYMH1YTF

213

45.39

GBP

13:30:52

London Stock Exchange

NFBYMH1YUG

67

45.39

GBP

13:32:23

London Stock Exchange

NFBYMH1YW8

111

45.39

GBP

13:32:23

London Stock Exchange

NFBYMH1YW9

111

45.39

GBP

13:32:23

London Stock Exchange

NFBYMH1YWA

99

45.39

GBP

13:32:23

London Stock Exchange

NFBYMH1YWB

99

45.39

GBP

13:32:24

London Stock Exchange

NFBYMH1YXH

106

45.39

GBP

13:32:33

London Stock Exchange

NFBYMH1YXM

104

45.39

GBP

13:32:47

London Stock Exchange

NFBYMH1YYK

73

45.39

GBP

13:32:47

London Stock Exchange

NFBYMH1YYL

18

45.39

GBP

13:34:00

London Stock Exchange

NFBYMH1Y0A

13

45.39

GBP

13:34:00

London Stock Exchange

NFBYMH1Y0C

13

45.39

GBP

13:34:00

London Stock Exchange

NFBYMH1Y0D

70

45.38

GBP

13:35:10

London Stock Exchange

NFBYMH1Y3H

26

45.38

GBP

13:35:10

London Stock Exchange

NFBYMH1Y3I

428

45.38

GBP

13:35:10

London Stock Exchange

NFBYMH1Y3J

31

45.38

GBP

13:35:10

London Stock Exchange

NFBYMH1Y3K

4

45.38

GBP

13:35:10

London Stock Exchange

NFBYMH1Y3L

86

45.38

GBP

13:35:11

London Stock Exchange

NFBYMH1Y3P

101

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YBE

169

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YBF

60

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YCG

96

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YCH

120

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YCI

31

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YCJ

329

45.4

GBP

13:37:15

London Stock Exchange

NFBYMH1YCK

343

45.4

GBP

13:37:16

London Stock Exchange

NFBYMH1YCL

134

45.4

GBP

13:37:24

London Stock Exchange

NFBYMH1YCP

6

45.4

GBP

13:37:25

London Stock Exchange

NFBYMH1YCQ

9

45.4

GBP

13:39:00

London Stock Exchange

NFBYMH1ZGM

95

45.4

GBP

13:39:20

London Stock Exchange

NFBYMH1ZG4

175

45.42

GBP

13:41:03

London Stock Exchange

NFBYMH1ZJ0

282

45.4

GBP

13:41:34

London Stock Exchange

NFBYMH1ZKK

200

45.41

GBP

13:41:42

London Stock Exchange

NFBYMH1ZKZ

3

45.41

GBP

13:41:42

London Stock Exchange

NFBYMH1ZK0

110

45.41

GBP

13:41:43

London Stock Exchange

NFBYMH1ZK3

78

45.41

GBP

13:42:25

London Stock Exchange

NFBYMH1ZLD

200

45.41

GBP

13:44:20

London Stock Exchange

NFBYMH1ZTP

11

45.41

GBP

13:44:20

London Stock Exchange

NFBYMH1ZTQ

4

45.41

GBP

13:44:20

London Stock Exchange

NFBYMH1ZTR

200

45.41

GBP

13:44:23

London Stock Exchange

NFBYMH1ZTS

1

45.41

GBP

13:44:23

London Stock Exchange

NFBYMH1ZTT

429

45.4

GBP

13:44:24

London Stock Exchange

NFBYMH1ZTY

83

45.39

GBP

13:45:30

London Stock Exchange

NFBYMH1Z07

37

45.39

GBP

13:45:31

London Stock Exchange

NFBYMH1Z1J

12

45.37

GBP

13:46:12

London Stock Exchange

NFBYMH1Z26

38

45.37

GBP

13:47:03

London Stock Exchange

NFBYMH1Z46

378

45.37

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9N

65

45.37

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9O

31

45.37

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9P

139

45.38

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9Q

55

45.38

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9R

53

45.38

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9S

225

45.35

GBP

13:48:25

London Stock Exchange

NFBYMH1Z9V

373

45.36

GBP

13:51:00

London Stock Exchange

NFBYMH10GS

103

45.36

GBP

13:51:00

London Stock Exchange

NFBYMH10GU

96

45.34

GBP

13:52:59

London Stock Exchange

NFBYMH10MB

7

45.34

GBP

13:52:59

London Stock Exchange

NFBYMH10MC

31

45.34

GBP

13:52:59

London Stock Exchange

NFBYMH10MD

39

45.33

GBP

13:53:00

London Stock Exchange

NFBYMH10MF

120

45.33

GBP

13:53:00

London Stock Exchange

NFBYMH10NG

1

45.33

GBP

13:53:01

London Stock Exchange

NFBYMH10N4

124

45.33

GBP

13:53:56

London Stock Exchange

NFBYMH10RK

73

45.34

GBP

13:54:44

London Stock Exchange

NFBYMH10WR

55

45.34

GBP

13:54:46

London Stock Exchange

NFBYMH10WV

139

45.34

GBP

13:54:46

London Stock Exchange

NFBYMH10WW

139

45.34

GBP

13:54:46

London Stock Exchange

NFBYMH10WX

28

45.34

GBP

13:54:46

London Stock Exchange

NFBYMH10WY

262

45.32

GBP

13:54:55

London Stock Exchange

NFBYMH10X6

196

45.34

GBP

13:59:53

London Stock Exchange

NFBYMH109E

275

45.34

GBP

14:00:27

London Stock Exchange

NFBYMH10DT

126

45.33

GBP

14:00:27

London Stock Exchange

NFBYMH10D5

355

45.32

GBP

14:00:28

London Stock Exchange

NFBYMH10D6

61

45.34

GBP

14:00:35

London Stock Exchange

NFBYMH10EO

54

45.34

GBP

14:00:52

London Stock Exchange

NFBYMH10E7

113

45.34

GBP

14:00:52

London Stock Exchange

NFBYMH10E8

55

45.34

GBP

14:00:54

London Stock Exchange

NFBYMH10FI

27

45.34

GBP

14:00:54

London Stock Exchange

NFBYMH10FJ

183

45.33

GBP

14:01:17

London Stock Exchange

NFBYMH10F2

228

45.33

GBP

14:01:17

London Stock Exchange

NFBYMH10F3

573

45.31

GBP

14:02:22

London Stock Exchange

NFBYMH11HH

340

45.35

GBP

14:07:29

London Stock Exchange

NFBYMH11UU

462

45.34

GBP

14:08:13

London Stock Exchange

NFBYMH11W1

108

45.34

GBP

14:09:37

London Stock Exchange

NFBYMH112T

31

45.34

GBP

14:09:38

London Stock Exchange

NFBYMH112U

64

45.34

GBP

14:09:38

London Stock Exchange

NFBYMH112V

752

45.32

GBP

14:09:39

London Stock Exchange

NFBYMH112X

335

45.34

GBP

14:12:14

London Stock Exchange

NFBYMH1185

31

45.33

GBP

14:14:12

London Stock Exchange

NFBYMH11EG

154

45.32

GBP

14:14:20

London Stock Exchange

NFBYMH11EK

208

45.33

GBP

14:16:54

London Stock Exchange

NFBYMH12JI

117

45.33

GBP

14:16:54

London Stock Exchange

NFBYMH12JJ

228

45.32

GBP

14:17:45

London Stock Exchange

NFBYMH12LQ

301

45.33

GBP

14:17:51

London Stock Exchange

NFBYMH12MW

178

45.31

GBP

14:18:09

London Stock Exchange

NFBYMH12NH

156

45.31

GBP

14:18:09

London Stock Exchange

NFBYMH12NI

262

45.3

GBP

14:18:41

London Stock Exchange

NFBYMH12OM

160

45.31

GBP

14:20:55

London Stock Exchange

NFBYMH12T7

62

45.32

GBP

14:21:23

London Stock Exchange

NFBYMH12XH

125

45.32

GBP

14:21:25

London Stock Exchange

NFBYMH12XI

8

45.32

GBP

14:21:25

London Stock Exchange

NFBYMH12XJ

37

45.32

GBP

14:21:26

London Stock Exchange

NFBYMH12XK

59

45.32

GBP

14:22:30

London Stock Exchange

NFBYMH12YB

75

45.32

GBP

14:22:32

London Stock Exchange

NFBYMH12YC

238

45.31

GBP

14:22:32

London Stock Exchange

NFBYMH12YD

367

45.32

GBP

14:26:22

London Stock Exchange

NFBYMH12BQ

120

45.32

GBP

14:26:22

London Stock Exchange

NFBYMH12BT

371

45.32

GBP

14:26:22

London Stock Exchange

NFBYMH12BU

78

45.32

GBP

14:27:01

London Stock Exchange

NFBYMH12DI

34

45.32

GBP

14:27:02

London Stock Exchange

NFBYMH12DJ

200

45.3

GBP

14:27:49

London Stock Exchange

NFBYMH12FG

85

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MO

139

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MP

139

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MQ

101

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MR

55

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MS

1

45.33

GBP

14:29:46

London Stock Exchange

NFBYMH13MT

219

45.32

GBP

14:30:00

London Stock Exchange

NFBYMH13PV

233

45.32

GBP

14:30:00

London Stock Exchange

NFBYMH13PY

269

45.31

GBP

14:30:00

London Stock Exchange

NFBYMH13P0

78

45.38

GBP

14:30:03

London Stock Exchange

NFBYMH13SE

134

45.38

GBP

14:30:39

London Stock Exchange

NFBYMH13ZD

84

45.55

GBP

14:39:55

London Stock Exchange

NFBYMH15YS

57

45.54

GBP

14:39:56

London Stock Exchange

NFBYMH15YZ

273

45.55

GBP

14:40:32

London Stock Exchange

NFBYMH1527

47

45.57

GBP

14:41:18

London Stock Exchange

NFBYMH154C

247

45.57

GBP

14:41:20

London Stock Exchange

NFBYMH155M

200

45.6

GBP

14:41:59

London Stock Exchange

NFBYMH156B

39

45.6

GBP

14:43:07

London Stock Exchange

NFBYMH16GM

168

45.6

GBP

14:43:07

London Stock Exchange

NFBYMH16GN

104

45.6

GBP

14:43:14

London Stock Exchange

NFBYMH16G0

104

45.6

GBP

14:43:15

London Stock Exchange

NFBYMH16G1

59

45.6

GBP

14:43:47

London Stock Exchange

NFBYMH16L7

185

45.6

GBP

14:43:47

London Stock Exchange

NFBYMH16L8

140

45.59

GBP

14:43:53

London Stock Exchange

NFBYMH16MR

100

45.59

GBP

14:43:53

London Stock Exchange

NFBYMH16MS

297

45.59

GBP

14:43:58

London Stock Exchange

NFBYMH16NP

400

45.58

GBP

14:43:58

London Stock Exchange

NFBYMH16NZ

190

45.6

GBP

14:45:52

London Stock Exchange

NFBYMH1637

75

45.6

GBP

14:45:52

London Stock Exchange

NFBYMH1638

286

45.6

GBP

14:45:52

London Stock Exchange

NFBYMH1639

74

45.6

GBP

14:45:53

London Stock Exchange

NFBYMH163D

194

45.6

GBP

14:46:00

London Stock Exchange

NFBYMH164G

134

45.59

GBP

14:46:15

London Stock Exchange

NFBYMH164D

56

45.59

GBP

14:46:15

London Stock Exchange

NFBYMH164E

104

45.59

GBP

14:46:15

London Stock Exchange

NFBYMH164F

3

45.59

GBP

14:46:15

London Stock Exchange

NFBYMH165G

132

45.58

GBP

14:46:22

London Stock Exchange

NFBYMH165S

191

45.59

GBP

14:46:27

London Stock Exchange

NFBYMH1654

575

45.6

GBP

14:48:55

London Stock Exchange

NFBYMH16EC

193

45.6

GBP

14:49:37

London Stock Exchange

NFBYMH17JL

67

45.6

GBP

14:49:37

London Stock Exchange

NFBYMH17JM

182

45.59

GBP

14:49:37

London Stock Exchange

NFBYMH17JT

124

45.59

GBP

14:49:37

London Stock Exchange

NFBYMH17JV

159

45.59

GBP

14:49:37

London Stock Exchange

NFBYMH17JW

65

45.59

GBP

14:49:51

London Stock Exchange

NFBYMH17KS

25

45.59

GBP

14:49:51

London Stock Exchange

NFBYMH17KT

186

45.59

GBP

14:50:15

London Stock Exchange

NFBYMH17MN

41

45.59

GBP

14:50:35

London Stock Exchange

NFBYMH17NA

39

45.59

GBP

14:50:37

London Stock Exchange

NFBYMH17NB

38

45.59

GBP

14:50:42

London Stock Exchange

NFBYMH17OL

76

45.59

GBP

14:50:43

London Stock Exchange

NFBYMH17OM

23

45.59

GBP

14:50:43

London Stock Exchange

NFBYMH17ON

262

45.58

GBP

14:50:43

London Stock Exchange

NFBYMH17OP

35

45.58

GBP

14:50:43

London Stock Exchange

NFBYMH17OQ

6

45.6

GBP

14:50:45

London Stock Exchange

NFBYMH17O0

15

45.6

GBP

14:51:33

London Stock Exchange

NFBYMH17SE

21

45.6

GBP

14:51:33

London Stock Exchange

NFBYMH17SF

43

45.59

GBP

14:51:37

London Stock Exchange

NFBYMH17TV

13

45.59

GBP

14:51:37

London Stock Exchange

NFBYMH17T0

127

45.58

GBP

14:51:40

London Stock Exchange

NFBYMH17TC

88

45.58

GBP

14:51:40

London Stock Exchange

NFBYMH17TD

319

45.53

GBP

15:56:00

London Stock Exchange

NFBYMH1FFM

3

45.54

GBP

15:56:11

London Stock Exchange

NFBYMH1FF3

6

45.54

GBP

15:56:11

London Stock Exchange

NFBYMH1FF4

298

45.53

GBP

15:56:12

London Stock Exchange

NFBYMH1FF8

217

45.52

GBP

15:56:40

London Stock Exchange

NFBYMH2GG1

205

45.51

GBP

15:57:03

London Stock Exchange

NFBYMH2GIT

123

45.51

GBP

15:57:15

London Stock Exchange

NFBYMH2GMC

120

45.51

GBP

15:57:15

London Stock Exchange

NFBYMH2GMD

126

45.51

GBP

15:57:17

London Stock Exchange

NFBYMH2GNQ

100

45.51

GBP

15:57:17

London Stock Exchange

NFBYMH2GNR

78

45.51

GBP

15:57:17

London Stock Exchange

NFBYMH2GNS

78

45.51

GBP

15:57:17

London Stock Exchange

NFBYMH2GNT

10

45.51

GBP

15:57:18

London Stock Exchange

NFBYMH2GN8

68

45.51

GBP

15:57:18

London Stock Exchange

NFBYMH2GN9

78

45.51

GBP

15:57:18

London Stock Exchange

NFBYMH2GNA

78

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GO6

7

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GO7

47

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GO8

78

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GO9

124

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GOA

78

45.51

GBP

15:57:19

London Stock Exchange

NFBYMH2GOB

133

45.53

GBP

15:57:54

London Stock Exchange

NFBYMH2GTY

81

45.54

GBP

15:57:54

London Stock Exchange

NFBYMH2GT9

13

45.54

GBP

15:57:55

London Stock Exchange

NFBYMH2GUG

370

45.54

GBP

15:57:55

London Stock Exchange

NFBYMH2GUH

169

45.54

GBP

15:57:55

London Stock Exchange

NFBYMH2GUI

343

45.54

GBP

15:57:55

London Stock Exchange

NFBYMH2GUM

285

45.53

GBP

15:58:02

London Stock Exchange

NFBYMH2GVO

163

45.52

GBP

15:58:03

London Stock Exchange

NFBYMH2GV1

329

45.54

GBP

15:58:51

London Stock Exchange

NFBYMH2GZE

78

45.54

GBP

15:59:21

London Stock Exchange

NFBYMH2G4J

57

45.54

GBP

15:59:21

London Stock Exchange

NFBYMH2G4K

39

45.54

GBP

15:59:25

London Stock Exchange

NFBYMH2G45

53

45.54

GBP

15:59:27

London Stock Exchange

NFBYMH2G49

40

45.54

GBP

15:59:30

London Stock Exchange

NFBYMH2G5M

48

45.54

GBP

15:59:33

London Stock Exchange

NFBYMH2G57

45

45.54

GBP

15:59:35

London Stock Exchange

NFBYMH2G5A

43

45.54

GBP

15:59:37

London Stock Exchange

NFBYMH2G5B

400

45.54

GBP

16:00:09

London Stock Exchange

NFBYMH2GDB

110

45.54

GBP

16:00:09

London Stock Exchange

NFBYMH2GDC

49

45.54

GBP

16:00:09

London Stock Exchange

NFBYMH2GDD

133

45.54

GBP

16:00:12

London Stock Exchange

NFBYMH2GEU

55

45.54

GBP

16:00:15

London Stock Exchange

NFBYMH2GE0

55

45.54

GBP

16:00:17

London Stock Exchange

NFBYMH2GFG

83

45.54

GBP

16:00:19

London Stock Exchange

NFBYMH2GFX

825

45.54

GBP

16:01:43

London Stock Exchange

NFBYMH2HUI

122

45.54

GBP

16:04:04

London Stock Exchange

NFBYMH2H90

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

57

53.46

EUR

08:00:10

Euronext Dublin

2023072625089

69

53.5

EUR

08:01:07

Euronext Dublin

2023072628417

195

53.46

EUR

08:01:07

Euronext Dublin

2023072628929

4

53.48

EUR

08:01:08

Euronext Dublin

2023072629697

57

53.48

EUR

08:01:08

Euronext Dublin

2023072629953

145

53.48

EUR

08:01:08

Euronext Dublin

2023072630209

17

53.48

EUR

08:01:08

Euronext Dublin

2023072630465

37

53.48

EUR

08:01:08

Euronext Dublin

2023072630721

19

53.48

EUR

08:01:08

Euronext Dublin

2023072630977

1

53.48

EUR

08:01:08

Euronext Dublin

2023072631233

75

53.5

EUR

08:01:23

Euronext Dublin

2023072632513

100

53.5

EUR

08:01:23

Euronext Dublin

2023072632769

19

53.5

EUR

08:01:23

Euronext Dublin

2023072633025

40

53.48

EUR

08:01:40

Euronext Dublin

2023072633281

38

53.48

EUR

08:01:42

Euronext Dublin

2023072633537

39

53.48

EUR

08:01:44

Euronext Dublin

2023072633793

125

53.48

EUR

08:02:04

Euronext Dublin

2023072634049

125

53.48

EUR

08:02:11

Euronext Dublin

2023072634305

134

53.44

EUR

08:02:15

Euronext Dublin

2023072635329

86

53.44

EUR

08:02:15

Euronext Dublin

2023072635585

3

53.42

EUR

08:02:33

Euronext Dublin

2023072636353

6

53.42

EUR

08:02:33

Euronext Dublin

2023072636609

230

53.42

EUR

08:02:33

Euronext Dublin

2023072636865

103

53.42

EUR

08:02:33

Euronext Dublin

2023072637377

100

53.42

EUR

08:02:33

Euronext Dublin

2023072637633

1

53.38

EUR

08:02:36

Euronext Dublin

2023072638145

104

53.38

EUR

08:02:36

Euronext Dublin

2023072638401

110

53.38

EUR

08:02:50

Euronext Dublin

2023072638657

52

53.56

EUR

08:03:47

Euronext Dublin

2023072644545

298

53.56

EUR

08:03:47

Euronext Dublin

2023072644801

292

53.54

EUR

08:03:48

Euronext Dublin

2023072645313

95

53.54

EUR

08:03:48

Euronext Dublin

2023072645569

100

53.54

EUR

08:04:34

Euronext Dublin

2023072645825

142

53.54

EUR

08:05:18

Euronext Dublin

2023072646337

155

53.6

EUR

08:05:20

Euronext Dublin

2023072648129

109

53.6

EUR

08:05:20

Euronext Dublin

2023072648385

67

53.6

EUR

08:05:20

Euronext Dublin

2023072648641

61

53.64

EUR

08:06:15

Euronext Dublin

2023072650945

240

53.64

EUR

08:06:15

Euronext Dublin

2023072651201

66

53.6

EUR

08:06:26

Euronext Dublin

2023072653761

173

53.6

EUR

08:06:26

Euronext Dublin

2023072654017

184

53.58

EUR

08:07:46

Euronext Dublin

2023072655297

103

53.58

EUR

08:07:46

Euronext Dublin

2023072655553

100

53.58

EUR

08:07:46

Euronext Dublin

2023072655809

75

53.56

EUR

08:07:49

Euronext Dublin

2023072656321

125

53.64

EUR

08:08:47

Euronext Dublin

2023072658113

125

53.64

EUR

08:09:01

Euronext Dublin

2023072658369

283

53.62

EUR

08:09:01

Euronext Dublin

2023072658625

108

53.62

EUR

08:09:01

Euronext Dublin

2023072658881

75

53.62

EUR

08:09:54

Euronext Dublin

2023072660161

188

53.62

EUR

08:10:21

Euronext Dublin

2023072661441

103

53.58

EUR

08:10:22

Euronext Dublin

2023072664257

50

53.58

EUR

08:10:22

Euronext Dublin

2023072664513

18

53.62

EUR

08:10:46

Euronext Dublin

2023072665793

220

53.62

EUR

08:10:46

Euronext Dublin

2023072666049

125

53.62

EUR

08:10:49

Euronext Dublin

2023072666305

125

53.62

EUR

08:10:53

Euronext Dublin

2023072666561

53

53.6

EUR

08:11:24

Euronext Dublin

2023072667073

544

53.6

EUR

08:11:24

Euronext Dublin

2023072667329

100

53.58

EUR

08:11:24

Euronext Dublin

2023072667841

103

53.58

EUR

08:11:24

Euronext Dublin

2023072668097

125

53.58

EUR

08:11:24

Euronext Dublin

2023072668353

330

53.6

EUR

08:12:03

Euronext Dublin

2023072669633

103

53.6

EUR

08:12:03

Euronext Dublin

2023072669889

100

53.6

EUR

08:12:03

Euronext Dublin

2023072670145

260

53.58

EUR

08:12:08

Euronext Dublin

2023072670657

77

53.58

EUR

08:12:11

Euronext Dublin

2023072671169

112

53.58

EUR

08:12:11

Euronext Dublin

2023072671425

324

53.6

EUR

08:13:02

Euronext Dublin

2023072672961

125

53.6

EUR

08:13:10

Euronext Dublin

2023072673217

125

53.6

EUR

08:13:11

Euronext Dublin

2023072673473

125

53.6

EUR

08:13:12

Euronext Dublin

2023072673729

120

53.6

EUR

08:13:12

Euronext Dublin

2023072673985

125

53.6

EUR

08:13:16

Euronext Dublin

2023072674241

125

53.6

EUR

08:13:28

Euronext Dublin

2023072674497

125

53.6

EUR

08:13:50

Euronext Dublin

2023072674753

457

53.6

EUR

08:13:59

Euronext Dublin

2023072675009

125

53.6

EUR

08:13:59

Euronext Dublin

2023072675265

324

53.6

EUR

08:14:06

Euronext Dublin

2023072675777

312

53.6

EUR

08:14:09

Euronext Dublin

2023072678081

75

53.6

EUR

08:14:09

Euronext Dublin

2023072679361

125

53.6

EUR

08:14:09

Euronext Dublin

2023072679617

103

53.6

EUR

08:14:09

Euronext Dublin

2023072679873

112

53.6

EUR

08:14:09

Euronext Dublin

2023072680129

48

53.56

EUR

08:14:23

Euronext Dublin

2023072680385

112

53.6

EUR

08:16:51

Euronext Dublin

2023072681409

125

53.6

EUR

08:17:11

Euronext Dublin

2023072681665

112

53.6

EUR

08:17:11

Euronext Dublin

2023072681921

112

53.6

EUR

08:17:11

Euronext Dublin

2023072682177

112

53.6

EUR

08:17:33

Euronext Dublin

2023072682433

112

53.6

EUR

08:17:33

Euronext Dublin

2023072682689

125

53.6

EUR

08:17:37

Euronext Dublin

2023072682945

65

53.6

EUR

08:18:59

Euronext Dublin

2023072683713

360

53.6

EUR

08:18:59

Euronext Dublin

2023072683969

140

53.6

EUR

08:19:00

Euronext Dublin

2023072686529

1

53.6

EUR

08:19:00

Euronext Dublin

2023072686785

119

53.6

EUR

08:19:00

Euronext Dublin

2023072687041

100

53.6

EUR

08:19:00

Euronext Dublin

2023072687297

125

53.62

EUR

08:19:17

Euronext Dublin

2023072689601

141

53.62

EUR

08:19:17

Euronext Dublin

2023072689857

140

53.62

EUR

08:19:17

Euronext Dublin

2023072690113

141

53.62

EUR

08:19:18

Euronext Dublin

2023072690369

200

53.62

EUR

08:19:18

Euronext Dublin

2023072690625

21

53.62

EUR

08:19:18

Euronext Dublin

2023072690881

264

53.6

EUR

08:19:21

Euronext Dublin

2023072691393

36

53.58

EUR

08:19:25

Euronext Dublin

2023072691905

372

53.54

EUR

08:19:53

Euronext Dublin

2023072692417

34

53.54

EUR

08:19:57

Euronext Dublin

2023072692673

125

53.56

EUR

08:21:20

Euronext Dublin

2023072693953

180

53.58

EUR

08:21:50

Euronext Dublin

2023072694977

219

53.58

EUR

08:21:50

Euronext Dublin

2023072695233

3

53.58

EUR

08:21:55

Euronext Dublin

2023072696001

141

53.58

EUR

08:21:55

Euronext Dublin

2023072696257

10

53.58

EUR

08:21:55

Euronext Dublin

2023072696513

156

53.58

EUR

08:22:15

Euronext Dublin

2023072696769

148

53.56

EUR

08:22:28

Euronext Dublin

2023072697281

70

53.56

EUR

08:22:38

Euronext Dublin

2023072697537

86

53.56

EUR

08:22:48

Euronext Dublin

2023072697793

44

53.56

EUR

08:22:53

Euronext Dublin

2023072698049

43

53.56

EUR

08:22:58

Euronext Dublin

2023072698305

203

53.54

EUR

08:23:01

Euronext Dublin

2023072698817

40

53.56

EUR

08:23:26

Euronext Dublin

20230726104193

35

53.56

EUR

08:23:30

Euronext Dublin

20230726104449

43

53.56

EUR

08:23:35

Euronext Dublin

20230726104705

39

53.56

EUR

08:23:40

Euronext Dublin

20230726104961

5

53.56

EUR

08:23:40

Euronext Dublin

20230726105217

35

53.56

EUR

08:23:44

Euronext Dublin

20230726105473

34

53.56

EUR

08:23:48

Euronext Dublin

20230726105729

35

53.56

EUR

08:23:52

Euronext Dublin

20230726105985

141

53.56

EUR

08:24:18

Euronext Dublin

20230726107009

85

53.56

EUR

08:24:18

Euronext Dublin

20230726107265

43

53.56

EUR

08:24:23

Euronext Dublin

20230726107521

35

53.56

EUR

08:24:27

Euronext Dublin

20230726107777

275

53.58

EUR

08:24:33

Euronext Dublin

20230726109825

178

53.58

EUR

08:24:34

Euronext Dublin

20230726110593

52

53.56

EUR

08:25:13

Euronext Dublin

20230726111873

365

53.56

EUR

08:25:13

Euronext Dublin

20230726112129

125

53.58

EUR

08:26:26

Euronext Dublin

20230726113409

30

53.58

EUR

08:26:26

Euronext Dublin

20230726113665

376

53.56

EUR

08:26:26

Euronext Dublin

20230726114177

347

53.58

EUR

08:27:25

Euronext Dublin

20230726115201

44

53.56

EUR

08:27:47

Euronext Dublin

20230726115713

245

53.56

EUR

08:27:47

Euronext Dublin

20230726115969

125

53.56

EUR

08:27:47

Euronext Dublin

20230726118529

303

53.56

EUR

08:28:26

Euronext Dublin

20230726118785

269

53.56

EUR

08:28:27

Euronext Dublin

20230726119809

382

53.6

EUR

08:30:23

Euronext Dublin

20230726121089

18

53.6

EUR

08:30:27

Euronext Dublin

20230726121345

20

53.6

EUR

08:30:27

Euronext Dublin

20230726121601

39

53.6

EUR

08:30:31

Euronext Dublin

20230726121857

3

53.6

EUR

08:30:35

Euronext Dublin

20230726122369

136

53.6

EUR

08:30:35

Euronext Dublin

20230726122625

234

53.66

EUR

08:32:02

Euronext Dublin

20230726124929

157

53.66

EUR

08:32:02

Euronext Dublin

20230726125185

275

53.68

EUR

08:32:16

Euronext Dublin

20230726127489

71

53.68

EUR

08:32:16

Euronext Dublin

20230726127745

361

53.68

EUR

08:32:16

Euronext Dublin

20230726129793

18

53.68

EUR

08:32:19

Euronext Dublin

20230726130305

219

53.68

EUR

08:32:51

Euronext Dublin

20230726130561

27

53.74

EUR

08:34:07

Euronext Dublin

20230726133633

125

53.74

EUR

08:34:07

Euronext Dublin

20230726133889

125

53.74

EUR

08:34:08

Euronext Dublin

20230726134145

125

53.74

EUR

08:34:09

Euronext Dublin

20230726134401

58

53.74

EUR

08:34:11

Euronext Dublin

20230726134913

304

53.78

EUR

08:39:04

Euronext Dublin

20230726142337

364

53.8

EUR

08:40:06

Euronext Dublin

20230726148481

347

53.78

EUR

08:40:59

Euronext Dublin

20230726148993

94

53.78

EUR

08:41:51

Euronext Dublin

20230726149761

331

53.78

EUR

08:41:51

Euronext Dublin

20230726150017

208

53.78

EUR

08:42:11

Euronext Dublin

20230726151809

94

53.78

EUR

08:42:11

Euronext Dublin

20230726152065

65

53.78

EUR

08:42:11

Euronext Dublin

20230726152321

125

53.78

EUR

08:42:11

Euronext Dublin

20230726153601

193

53.78

EUR

08:42:11

Euronext Dublin

20230726153857

72

53.78

EUR

08:42:11

Euronext Dublin

20230726154113

63

53.76

EUR

08:43:53

Euronext Dublin

20230726159233

14

53.76

EUR

08:43:53

Euronext Dublin

20230726159489

292

53.76

EUR

08:43:53

Euronext Dublin

20230726159745

77

53.74

EUR

08:44:18

Euronext Dublin

20230726160001

125

53.74

EUR

08:44:18

Euronext Dublin

20230726160257

177

53.74

EUR

08:44:18

Euronext Dublin

20230726160513

112

53.74

EUR

08:45:00

Euronext Dublin

20230726162049

98

53.74

EUR

08:45:00

Euronext Dublin

20230726162305

125

53.74

EUR

08:45:00

Euronext Dublin

20230726162561

233

53.74

EUR

08:45:00

Euronext Dublin

20230726162817

176

53.88

EUR

08:47:29

Euronext Dublin

20230726167425

34

53.88

EUR

08:47:30

Euronext Dublin

20230726167681

245

53.88

EUR

08:48:30

Euronext Dublin

20230726168705

394

53.88

EUR

08:48:40

Euronext Dublin

20230726170753

162

53.86

EUR

08:48:40

Euronext Dublin

20230726171265

299

53.84

EUR

08:50:16

Euronext Dublin

20230726172033

286

53.84

EUR

08:50:16

Euronext Dublin

20230726172289

176

53.84

EUR

08:50:16

Euronext Dublin

20230726172545

5

53.84

EUR

08:50:16

Euronext Dublin

20230726172801

336

53.84

EUR

08:52:54

Euronext Dublin

20230726173313

381

53.86

EUR

08:55:09

Euronext Dublin

20230726174337

400

53.84

EUR

08:55:16

Euronext Dublin

20230726174593

125

53.84

EUR

08:55:16

Euronext Dublin

20230726174849

71

53.84

EUR

08:55:16

Euronext Dublin

20230726175105

240

53.84

EUR

08:55:16

Euronext Dublin

20230726175361

125

53.84

EUR

08:55:16

Euronext Dublin

20230726175617

19

53.84

EUR

08:55:16

Euronext Dublin

20230726175873

547

53.82

EUR

08:56:05

Euronext Dublin

20230726176897

16

53.8

EUR

08:56:20

Euronext Dublin

20230726178433

366

53.8

EUR

08:56:20

Euronext Dublin

20230726178689

124

53.8

EUR

08:56:20

Euronext Dublin

20230726179457

125

53.78

EUR

08:57:40

Euronext Dublin

20230726180993

266

53.78

EUR

08:57:40

Euronext Dublin

20230726181249

74

53.78

EUR

08:57:59

Euronext Dublin

20230726182017

199

53.78

EUR

08:57:59

Euronext Dublin

20230726182273

159

53.76

EUR

08:58:36

Euronext Dublin

20230726182785

75

53.72

EUR

08:58:39

Euronext Dublin

20230726183297

48

53.72

EUR

08:58:39

Euronext Dublin

20230726183553

180

53.74

EUR

09:00:30

Euronext Dublin

20230726184577

400

53.7

EUR

09:00:47

Euronext Dublin

20230726186113

208

53.76

EUR

09:00:55

Euronext Dublin

20230726188417

121

53.74

EUR

09:01:16

Euronext Dublin

20230726189953

115

53.72

EUR

09:01:30

Euronext Dublin

20230726190209

523

53.7

EUR

09:03:49

Euronext Dublin

20230726191489

513

53.7

EUR

09:03:49

Euronext Dublin

20230726192001

372

53.66

EUR

09:06:46

Euronext Dublin

20230726192769

176

53.66

EUR

09:06:46

Euronext Dublin

20230726193025

75

53.66

EUR

09:06:46

Euronext Dublin

20230726193281

81

53.62

EUR

09:07:18

Euronext Dublin

20230726194305

509

53.68

EUR

09:09:52

Euronext Dublin

20230726196865

175

53.68

EUR

09:09:52

Euronext Dublin

20230726197121

101

53.66

EUR

09:10:21

Euronext Dublin

20230726197633

465

53.66

EUR

09:10:21

Euronext Dublin

20230726197889

337

53.64

EUR

09:11:44

Euronext Dublin

20230726199425

104

53.64

EUR

09:11:44

Euronext Dublin

20230726199681

185

53.64

EUR

09:11:44

Euronext Dublin

20230726199937

37

53.62

EUR

09:12:04

Euronext Dublin

20230726200449

125

53.62

EUR

09:12:41

Euronext Dublin

20230726200705

137

53.62

EUR

09:12:41

Euronext Dublin

20230726200961

478

53.58

EUR

09:13:27

Euronext Dublin

20230726201985

71

53.58

EUR

09:13:51

Euronext Dublin

20230726203009

392

53.58

EUR

09:13:51

Euronext Dublin

20230726203265

22

53.58

EUR

09:14:52

Euronext Dublin

20230726205057

269

53.58

EUR

09:14:52

Euronext Dublin

20230726205313

36

53.56

EUR

09:15:27

Euronext Dublin

20230726206081

125

53.64

EUR

09:19:45

Euronext Dublin

20230726211457

102

53.64

EUR

09:19:45

Euronext Dublin

20230726211713

138

53.64

EUR

09:19:45

Euronext Dublin

20230726211969

38

53.64

EUR

09:19:52

Euronext Dublin

20230726212225

3

53.64

EUR

09:19:52

Euronext Dublin

20230726212481

41

53.64

EUR

09:19:59

Euronext Dublin

20230726212737

35

53.64

EUR

09:20:05

Euronext Dublin

20230726212993

41

53.64

EUR

09:20:12

Euronext Dublin

20230726213249

41

53.64

EUR

09:20:19

Euronext Dublin

20230726213505

35

53.64

EUR

09:20:25

Euronext Dublin

20230726213761

8

53.64

EUR

09:20:32

Euronext Dublin

20230726214017

28

53.64

EUR

09:20:32

Euronext Dublin

20230726214273

41

53.64

EUR

09:20:38

Euronext Dublin

20230726214529

41

53.64

EUR

09:20:45

Euronext Dublin

20230726214785

41

53.64

EUR

09:20:52

Euronext Dublin

20230726215041

164

53.64

EUR

09:21:05

Euronext Dublin

20230726216321

125

53.64

EUR

09:21:05

Euronext Dublin

20230726216577

39

53.64

EUR

09:21:05

Euronext Dublin

20230726216833

42

53.64

EUR

09:21:55

Euronext Dublin

20230726217089

41

53.64

EUR

09:22:02

Euronext Dublin

20230726217345

41

53.64

EUR

09:22:09

Euronext Dublin

20230726217601

35

53.64

EUR

09:22:15

Euronext Dublin

20230726217857

41

53.64

EUR

09:22:22

Euronext Dublin

20230726218113

76

53.64

EUR

09:22:35

Euronext Dublin

20230726218369

41

53.64

EUR

09:22:42

Euronext Dublin

20230726218625

42

53.64

EUR

09:22:49

Euronext Dublin

20230726218881

105

53.64

EUR

09:23:07

Euronext Dublin

20230726219137

6

53.62

EUR

09:23:23

Euronext Dublin

20230726219905

161

53.62

EUR

09:25:18

Euronext Dublin

20230726220417

125

53.62

EUR

09:25:18

Euronext Dublin

20230726220673

138

53.62

EUR

09:25:18

Euronext Dublin

20230726220929

175

53.62

EUR

09:25:18

Euronext Dublin

20230726221185

157

53.62

EUR

09:25:18

Euronext Dublin

20230726221441

39

53.62

EUR

09:25:25

Euronext Dublin

20230726221697

125

53.62

EUR

09:26:19

Euronext Dublin

20230726221953

172

53.62

EUR

09:26:19

Euronext Dublin

20230726222209

4

53.62

EUR

09:26:26

Euronext Dublin

20230726222465

35

53.62

EUR

09:26:26

Euronext Dublin

20230726222721

456

53.6

EUR

09:26:43

Euronext Dublin

20230726224257

541

53.6

EUR

09:28:55

Euronext Dublin

20230726225537

325

53.58

EUR

09:29:26

Euronext Dublin

20230726226305

152

53.58

EUR

09:29:26

Euronext Dublin

20230726226561

176

53.58

EUR

09:29:26

Euronext Dublin

20230726226817

175

53.58

EUR

09:29:26

Euronext Dublin

20230726227073

5

53.58

EUR

09:29:26

Euronext Dublin

20230726227329

432

53.56

EUR

09:30:50

Euronext Dublin

20230726227841

176

53.56

EUR

09:30:50

Euronext Dublin

20230726228097

164

53.56

EUR

09:30:50

Euronext Dublin

20230726228353

275

53.56

EUR

09:30:55

Euronext Dublin

20230726229121

195

53.56

EUR

09:30:55

Euronext Dublin

20230726229377

615

53.54

EUR

09:31:41

Euronext Dublin

20230726230145

87

53.54

EUR

09:31:41

Euronext Dublin

20230726230401

53

53.54

EUR

09:31:41

Euronext Dublin

20230726230657

125

53.54

EUR

09:31:41

Euronext Dublin

20230726230913

39

53.56

EUR

09:31:41

Euronext Dublin

20230726231169

83

53.52

EUR

09:32:08

Euronext Dublin

20230726232449

208

53.52

EUR

09:32:08

Euronext Dublin

20230726232705

82

53.52

EUR

09:32:08

Euronext Dublin

20230726232961

96

53.52

EUR

09:32:08

Euronext Dublin

20230726233217

225

53.52

EUR

09:32:21

Euronext Dublin

20230726234753

75

53.52

EUR

09:33:24

Euronext Dublin

20230726235265

184

53.52

EUR

09:33:24

Euronext Dublin

20230726235521

191

53.5

EUR

09:33:47

Euronext Dublin

20230726235777

125

53.5

EUR

09:33:47

Euronext Dublin

20230726236033

167

53.5

EUR

09:33:47

Euronext Dublin

20230726236289

125

53.5

EUR

09:33:47

Euronext Dublin

20230726236545

125

53.5

EUR

09:33:47

Euronext Dublin

20230726236801

61

53.5

EUR

09:33:47

Euronext Dublin

20230726237057

397

53.52

EUR

09:35:10

Euronext Dublin

20230726237825

176

53.52

EUR

09:35:11

Euronext Dublin

20230726238337

175

53.52

EUR

09:35:11

Euronext Dublin

20230726238593

107

53.52

EUR

09:35:11

Euronext Dublin

20230726238849

28

53.52

EUR

09:35:11

Euronext Dublin

20230726239105

8

53.5

EUR

09:37:52

Euronext Dublin

20230726241153

449

53.5

EUR

09:37:52

Euronext Dublin

20230726241409

184

53.5

EUR

09:37:52

Euronext Dublin

20230726241665

24

53.5

EUR

09:37:52

Euronext Dublin

20230726241921

306

53.46

EUR

09:38:08

Euronext Dublin

20230726243201

450

53.44

EUR

09:40:37

Euronext Dublin

20230726248065

432

53.44

EUR

09:41:15

Euronext Dublin

20230726248577

65

53.42

EUR

09:42:28

Euronext Dublin

20230726249345

34

53.42

EUR

09:42:28

Euronext Dublin

20230726249601

19

53.42

EUR

09:42:28

Euronext Dublin

20230726249857

557

53.42

EUR

09:42:28

Euronext Dublin

20230726250113

485

53.36

EUR

09:43:11

Euronext Dublin

20230726250625

125

53.36

EUR

09:43:11

Euronext Dublin

20230726250881

88

53.38

EUR

09:44:02

Euronext Dublin

20230726251649

82

53.38

EUR

09:44:02

Euronext Dublin

20230726251905

354

53.36

EUR

09:45:34

Euronext Dublin

20230726253185

176

53.34

EUR

09:45:34

Euronext Dublin

20230726253441

175

53.34

EUR

09:45:34

Euronext Dublin

20230726253697

59

53.34

EUR

09:45:34

Euronext Dublin

20230726253953

74

53.3

EUR

09:45:57

Euronext Dublin

20230726254721

125

53.36

EUR

09:50:37

Euronext Dublin

20230726257025

302

53.36

EUR

09:50:37

Euronext Dublin

20230726257281

56

53.36

EUR

09:55:39

Euronext Dublin

20230726259073

367

53.34

EUR

09:56:16

Euronext Dublin

20230726259329

98

53.32

EUR

09:58:09

Euronext Dublin

20230726260865

166

53.32

EUR

09:58:09

Euronext Dublin

20230726261121

327

53.3

EUR

09:59:05

Euronext Dublin

20230726263937

36

53.28

EUR

09:59:19

Euronext Dublin

20230726265217

125

53.28

EUR

09:59:19

Euronext Dublin

20230726265473

91

53.28

EUR

09:59:19

Euronext Dublin

20230726265729

263

53.26

EUR

09:59:30

Euronext Dublin

20230726267265

10

53.26

EUR

09:59:32

Euronext Dublin

20230726268289

125

53.26

EUR

09:59:32

Euronext Dublin

20230726268545

11

53.26

EUR

09:59:32

Euronext Dublin

20230726268801

37

53.24

EUR

10:00:31

Euronext Dublin

20230726269313

125

53.22

EUR

10:00:44

Euronext Dublin

20230726270081

277

53.22

EUR

10:00:44

Euronext Dublin

20230726270337

38

53.2

EUR

10:00:48

Euronext Dublin

20230726271617

125

53.2

EUR

10:00:48

Euronext Dublin

20230726271873

102

53.2

EUR

10:00:48

Euronext Dublin

20230726272129

148

53.2

EUR

10:01:06

Euronext Dublin

20230726273409

215

53.26

EUR

10:03:49

Euronext Dublin

20230726275713

69

53.26

EUR

10:03:49

Euronext Dublin

20230726275969

300

53.26

EUR

10:06:10

Euronext Dublin

20230726277249

451

53.26

EUR

10:07:18

Euronext Dublin

20230726279297

176

53.26

EUR

10:07:18

Euronext Dublin

20230726279553

125

53.26

EUR

10:07:18

Euronext Dublin

20230726279809

165

53.26

EUR

10:08:17

Euronext Dublin

20230726280321

7

53.26

EUR

10:08:17

Euronext Dublin

20230726280577

17

53.26

EUR

10:08:17

Euronext Dublin

20230726280833

44

53.26

EUR

10:09:14

Euronext Dublin

20230726282113

125

53.26

EUR

10:09:14

Euronext Dublin

20230726282369

125

53.26

EUR

10:12:07

Euronext Dublin

20230726283393

176

53.26

EUR

10:12:07

Euronext Dublin

20230726283649

175

53.26

EUR

10:12:07

Euronext Dublin

20230726283905

46

53.26

EUR

10:12:07

Euronext Dublin

20230726284161

94

53.26

EUR

10:12:20

Euronext Dublin

20230726284417

87

53.26

EUR

10:12:37

Euronext Dublin

20230726284673

36

53.26

EUR

10:12:44

Euronext Dublin

20230726284929

2

53.26

EUR

10:12:51

Euronext Dublin

20230726285185

34

53.26

EUR

10:12:51

Euronext Dublin

20230726285441

41

53.26

EUR

10:12:59

Euronext Dublin

20230726285697

35

53.24

EUR

10:13:06

Euronext Dublin

20230726285953

56

53.24

EUR

10:13:17

Euronext Dublin

20230726286721

36

53.24

EUR

10:13:24

Euronext Dublin

20230726286977

33

53.24

EUR

10:13:31

Euronext Dublin

20230726287233

3

53.24

EUR

10:13:31

Euronext Dublin

20230726287489

125

53.22

EUR

10:13:31

Euronext Dublin

20230726288001

256

53.22

EUR

10:13:31

Euronext Dublin

20230726288257

366

53.2

EUR

10:13:34

Euronext Dublin

20230726289025

257

53.26

EUR

10:15:32

Euronext Dublin

20230726292353

479

53.26

EUR

10:15:41

Euronext Dublin

20230726293377

35

53.28

EUR

10:17:50

Euronext Dublin

20230726297217

38

53.28

EUR

10:17:56

Euronext Dublin

20230726297473

37

53.28

EUR

10:18:02

Euronext Dublin

20230726297729

38

53.28

EUR

10:18:08

Euronext Dublin

20230726299009

37

53.28

EUR

10:18:14

Euronext Dublin

20230726299265

37

53.28

EUR

10:18:20

Euronext Dublin

20230726299521

38

53.28

EUR

10:18:26

Euronext Dublin

20230726299777

176

53.3

EUR

10:19:48

Euronext Dublin

20230726300801

175

53.3

EUR

10:19:48

Euronext Dublin

20230726301057

125

53.3

EUR

10:19:48

Euronext Dublin

20230726301313

41

53.3

EUR

10:19:49

Euronext Dublin

20230726301825

306

53.3

EUR

10:20:19

Euronext Dublin

20230726302337

176

53.3

EUR

10:20:19

Euronext Dublin

20230726302849

125

53.3

EUR

10:20:19

Euronext Dublin

20230726303105

29

53.3

EUR

10:20:19

Euronext Dublin

20230726303361

422

53.28

EUR

10:20:22

Euronext Dublin

20230726303873

35

53.28

EUR

10:22:13

Euronext Dublin

20230726304897

39

53.28

EUR

10:22:18

Euronext Dublin

20230726308225

38

53.28

EUR

10:22:23

Euronext Dublin

20230726308481

39

53.28

EUR

10:22:28

Euronext Dublin

20230726308737

38

53.28

EUR

10:22:33

Euronext Dublin

20230726308993

39

53.28

EUR

10:22:38

Euronext Dublin

20230726309249

22

53.28

EUR

10:22:43

Euronext Dublin

20230726309505

17

53.28

EUR

10:22:43

Euronext Dublin

20230726309761

53

53.28

EUR

10:22:50

Euronext Dublin

20230726310017

116

53.28

EUR

10:23:05

Euronext Dublin

20230726310529

54

53.28

EUR

10:23:12

Euronext Dublin

20230726310785

38

53.28

EUR

10:23:17

Euronext Dublin

20230726311041

39

53.28

EUR

10:23:22

Euronext Dublin

20230726311297

38

53.28

EUR

10:23:27

Euronext Dublin

20230726311553

39

53.28

EUR

10:23:32

Euronext Dublin

20230726311809

100

53.28

EUR

10:23:45

Euronext Dublin

20230726312065

47

53.26

EUR

10:23:55

Euronext Dublin

20230726313089

859

53.26

EUR

10:23:55

Euronext Dublin

20230726313345

609

53.24

EUR

10:24:00

Euronext Dublin

20230726315649

217

53.24

EUR

10:24:00

Euronext Dublin

20230726315905

339

53.26

EUR

10:25:36

Euronext Dublin

20230726320001

221

53.26

EUR

10:25:36

Euronext Dublin

20230726320513

220

53.26

EUR

10:25:36

Euronext Dublin

20230726320769

54

53.26

EUR

10:25:36

Euronext Dublin

20230726321025

424

53.24

EUR

10:25:44

Euronext Dublin

20230726321793

268

53.22

EUR

10:26:53

Euronext Dublin

20230726324609

1260

53.22

EUR

10:26:53

Euronext Dublin

20230726324865

73

53.26

EUR

10:29:15

Euronext Dublin

20230726329217

302

53.26

EUR

10:29:15

Euronext Dublin

20230726329473

150

53.26

EUR

10:29:15

Euronext Dublin

20230726329729

28

53.26

EUR

10:30:55

Euronext Dublin

20230726331265

410

53.26

EUR

10:31:03

Euronext Dublin

20230726331521

62

53.26

EUR

10:32:01

Euronext Dublin

20230726332801

250

53.26

EUR

10:32:27

Euronext Dublin

20230726333825

388

53.26

EUR

10:34:08

Euronext Dublin

20230726335873

425

53.24

EUR

10:34:12

Euronext Dublin

20230726338177

106

53.24

EUR

10:34:32

Euronext Dublin

20230726339201

563

53.22

EUR

10:35:48

Euronext Dublin

20230726339969

36

53.18

EUR

10:37:06

Euronext Dublin

20230726341761

144

53.16

EUR

10:38:07

Euronext Dublin

20230726343809

713

53.14

EUR

10:38:32

Euronext Dublin

20230726344321

46

53.14

EUR

10:38:32

Euronext Dublin

20230726345089

125

53.14

EUR

10:38:32

Euronext Dublin

20230726345345

125

53.14

EUR

10:38:32

Euronext Dublin

20230726345601

125

53.14

EUR

10:38:32

Euronext Dublin

20230726345857

21

53.14

EUR

10:38:32

Euronext Dublin

20230726346113

483

53.08

EUR

10:39:59

Euronext Dublin

20230726347649

125

53.08

EUR

10:41:22

Euronext Dublin

20230726348929

405

53.08

EUR

10:41:22

Euronext Dublin

20230726349185

59

53.12

EUR

10:42:21

Euronext Dublin

20230726353537

232

53.14

EUR

10:42:42

Euronext Dublin

20230726353793

56

53.14

EUR

10:42:42

Euronext Dublin

20230726354049

309

53.14

EUR

10:43:30

Euronext Dublin

20230726355073

422

53.12

EUR

10:43:54

Euronext Dublin

20230726357377

74

53.14

EUR

10:46:07

Euronext Dublin

20230726361729

209

53.14

EUR

10:46:07

Euronext Dublin

20230726361985

124

53.14

EUR

10:46:07

Euronext Dublin

20230726362753

242

53.18

EUR

10:48:01

Euronext Dublin

20230726363521

39

53.16

EUR

10:48:26

Euronext Dublin

20230726364545

40

53.16

EUR

10:48:30

Euronext Dublin

20230726364801

582

53.14

EUR

10:48:31

Euronext Dublin

20230726365313

125

53.14

EUR

10:48:32

Euronext Dublin

20230726365825

107

53.14

EUR

10:48:32

Euronext Dublin

20230726366081

221

53.14

EUR

10:48:32

Euronext Dublin

20230726366337

148

53.14

EUR

10:48:32

Euronext Dublin

20230726366593

303

53.14

EUR

10:49:38

Euronext Dublin

20230726368641

149

53.14

EUR

10:49:38

Euronext Dublin

20230726368897

17

53.16

EUR

10:51:14

Euronext Dublin

20230726370177

474

53.16

EUR

10:51:14

Euronext Dublin

20230726370433

96

53.16

EUR

10:51:14

Euronext Dublin

20230726370945

36

53.16

EUR

10:51:16

Euronext Dublin

20230726371201

36

53.16

EUR

10:51:18

Euronext Dublin

20230726371457

36

53.16

EUR

10:51:20

Euronext Dublin

20230726371713

17

53.16

EUR

10:51:23

Euronext Dublin

20230726371969

37

53.16

EUR

10:51:23

Euronext Dublin

20230726372225

36

53.16

EUR

10:51:25

Euronext Dublin

20230726372481

36

53.16

EUR

10:51:27

Euronext Dublin

20230726372737

16

53.16

EUR

10:51:30

Euronext Dublin

20230726372993

19

53.16

EUR

10:51:30

Euronext Dublin

20230726373249

36

53.16

EUR

10:51:31

Euronext Dublin

20230726373505

36

53.16

EUR

10:51:33

Euronext Dublin

20230726373761

4

53.16

EUR

10:51:35

Euronext Dublin

20230726374017

32

53.16

EUR

10:51:35

Euronext Dublin

20230726374273

54

53.16

EUR

10:51:38

Euronext Dublin

20230726374529

36

53.16

EUR

10:51:40

Euronext Dublin

20230726374785

36

53.16

EUR

10:51:42

Euronext Dublin

20230726375041

54

53.16

EUR

10:51:45

Euronext Dublin

20230726375297

8

53.16

EUR

10:51:47

Euronext Dublin

20230726375553

28

53.16

EUR

10:51:47

Euronext Dublin

20230726375809

36

53.16

EUR

10:51:49

Euronext Dublin

20230726376065

31

53.16

EUR

10:51:51

Euronext Dublin

20230726376321

4

53.16

EUR

10:51:51

Euronext Dublin

20230726376577

36

53.16

EUR

10:51:53

Euronext Dublin

20230726376833

10

53.16

EUR

10:51:55

Euronext Dublin

20230726377089

26

53.16

EUR

10:51:55

Euronext Dublin

20230726377345

54

53.16

EUR

10:51:58

Euronext Dublin

20230726377601

15

53.16

EUR

10:52:00

Euronext Dublin

20230726377857

21

53.16

EUR

10:52:00

Euronext Dublin

20230726378113

54

53.16

EUR

10:52:03

Euronext Dublin

20230726378369

36

53.16

EUR

10:52:05

Euronext Dublin

20230726378625

36

53.16

EUR

10:52:07

Euronext Dublin

20230726378881

36

53.16

EUR

10:52:09

Euronext Dublin

20230726379137

35

53.16

EUR

10:52:11

Euronext Dublin

20230726379393

36

53.16

EUR

10:52:13

Euronext Dublin

20230726379649

36

53.16

EUR

10:52:15

Euronext Dublin

20230726379905

36

53.16

EUR

10:52:17

Euronext Dublin

20230726380161

36

53.16

EUR

10:52:19

Euronext Dublin

20230726380417

36

53.16

EUR

10:52:21

Euronext Dublin

20230726380673

54

53.16

EUR

10:52:24

Euronext Dublin

20230726380929

23

53.16

EUR

10:52:26

Euronext Dublin

20230726381185

13

53.16

EUR

10:52:26

Euronext Dublin

20230726381441

36

53.16

EUR

10:52:28

Euronext Dublin

20230726381697

36

53.16

EUR

10:52:30

Euronext Dublin

20230726381953

40

53.16

EUR

10:52:33

Euronext Dublin

20230726382209

13

53.16

EUR

10:52:33

Euronext Dublin

20230726382465

20

53.16

EUR

10:52:35

Euronext Dublin

20230726382721

16

53.16

EUR

10:52:35

Euronext Dublin

20230726382977

35

53.14

EUR

10:52:37

Euronext Dublin

20230726383233

36

53.14

EUR

10:52:39

Euronext Dublin

20230726383489

14

53.14

EUR

10:52:41

Euronext Dublin

20230726383745

22

53.14

EUR

10:52:41

Euronext Dublin

20230726384001

54

53.14

EUR

10:52:44

Euronext Dublin

20230726384257

36

53.14

EUR

10:52:46

Euronext Dublin

20230726384513

38

53.14

EUR

10:53:39

Euronext Dublin

20230726385537

125

53.14

EUR

10:53:39

Euronext Dublin

20230726385793

183

53.14

EUR

10:53:39

Euronext Dublin

20230726386049

221

53.14

EUR

10:53:39

Euronext Dublin

20230726386817

125

53.14

EUR

10:53:39

Euronext Dublin

20230726387073

180

53.14

EUR

10:53:39

Euronext Dublin

20230726387329

79

53.14

EUR

10:53:39

Euronext Dublin

20230726387841

36

53.14

EUR

10:53:41

Euronext Dublin

20230726388097

108

53.14

EUR

10:53:47

Euronext Dublin

20230726388353

36

53.14

EUR

10:53:49

Euronext Dublin

20230726388609

36

53.14

EUR

10:53:51

Euronext Dublin

20230726388865

36

53.14

EUR

10:53:53

Euronext Dublin

20230726389377

36

53.14

EUR

10:53:55

Euronext Dublin

20230726389633

53

53.14

EUR

10:53:58

Euronext Dublin

20230726389889

36

53.14

EUR

10:54:00

Euronext Dublin

20230726390145

54

53.14

EUR

10:54:03

Euronext Dublin

20230726390401

36

53.14

EUR

10:54:05

Euronext Dublin

20230726390657

36

53.14

EUR

10:54:07

Euronext Dublin

20230726390913

8

53.14

EUR

10:54:10

Euronext Dublin

20230726391169

46

53.14

EUR

10:54:10

Euronext Dublin

20230726391425

36

53.14

EUR

10:54:12

Euronext Dublin

20230726391681

36

53.14

EUR

10:54:14

Euronext Dublin

20230726391937

7

53.14

EUR

10:54:16

Euronext Dublin

20230726392193

29

53.14

EUR

10:54:16

Euronext Dublin

20230726392449

35

53.14

EUR

10:54:18

Euronext Dublin

20230726392705

36

53.14

EUR

10:54:20

Euronext Dublin

20230726392961

36

53.14

EUR

10:54:22

Euronext Dublin

20230726393217

54

53.14

EUR

10:54:25

Euronext Dublin

20230726393473

30

53.14

EUR

10:54:27

Euronext Dublin

20230726393729

6

53.14

EUR

10:54:27

Euronext Dublin

20230726393985

36

53.14

EUR

10:54:29

Euronext Dublin

20230726394241

36

53.14

EUR

10:54:31

Euronext Dublin

20230726394497

36

53.14

EUR

10:54:33

Euronext Dublin

20230726394753

11

53.14

EUR

10:54:35

Euronext Dublin

20230726395009

25

53.14

EUR

10:54:35

Euronext Dublin

20230726395265

54

53.14

EUR

10:54:38

Euronext Dublin

20230726395521

35

53.14

EUR

10:54:40

Euronext Dublin

20230726395777

36

53.14

EUR

10:54:42

Euronext Dublin

20230726396033

36

53.14

EUR

10:54:44

Euronext Dublin

20230726396289

35

53.14

EUR

10:54:46

Euronext Dublin

20230726396545

125

53.14

EUR

10:54:56

Euronext Dublin

20230726396801

56

53.14

EUR

10:54:56

Euronext Dublin

20230726397057

54

53.14

EUR

10:54:59

Euronext Dublin

20230726397313

37

53.14

EUR

10:55:01

Euronext Dublin

20230726397569

40

53.14

EUR

10:55:03

Euronext Dublin

20230726397825

34

53.14

EUR

10:55:05

Euronext Dublin

20230726398081

5

53.14

EUR

10:55:05

Euronext Dublin

20230726398337

39

53.14

EUR

10:55:07

Euronext Dublin

20230726398593

40

53.14

EUR

10:55:09

Euronext Dublin

20230726398849

39

53.14

EUR

10:55:11

Euronext Dublin

20230726399105

39

53.14

EUR

10:55:13

Euronext Dublin

20230726399361

40

53.14

EUR

10:55:15

Euronext Dublin

20230726399617

31

53.14

EUR

10:55:17

Euronext Dublin

20230726399873

8

53.14

EUR

10:55:17

Euronext Dublin

20230726400129

39

53.14

EUR

10:55:19

Euronext Dublin

20230726400385

40

53.14

EUR

10:55:21

Euronext Dublin

20230726400641

29

53.14

EUR

10:55:23

Euronext Dublin

20230726400897

10

53.14

EUR

10:55:23

Euronext Dublin

20230726401153

39

53.14

EUR

10:55:25

Euronext Dublin

20230726401409

40

53.14

EUR

10:55:27

Euronext Dublin

20230726401665

102

53.12

EUR

10:55:28

Euronext Dublin

20230726401921

313

53.12

EUR

10:55:28

Euronext Dublin

20230726402177

458

53.12

EUR

10:55:29

Euronext Dublin

20230726403457

109

53.12

EUR

10:56:13

Euronext Dublin

20230726404481

12

53.18

EUR

10:57:14

Euronext Dublin

20230726406529

17

53.18

EUR

10:57:14

Euronext Dublin

20230726406785

59

53.18

EUR

10:57:14

Euronext Dublin

20230726407041

41

53.18

EUR

10:57:14

Euronext Dublin

20230726407297

300

53.18

EUR

10:57:14

Euronext Dublin

20230726407553

221

53.18

EUR

10:57:14

Euronext Dublin

20230726407809

400

53.18

EUR

10:57:15

Euronext Dublin

20230726408065

211

53.18

EUR

10:57:24

Euronext Dublin

20230726408577

267

53.18

EUR

10:57:24

Euronext Dublin

20230726408833

37

53.2

EUR

10:57:45

Euronext Dublin

20230726409601

79

53.2

EUR

10:57:45

Euronext Dublin

20230726409857

73

53.2

EUR

10:57:46

Euronext Dublin

20230726410113

36

53.2

EUR

10:57:46

Euronext Dublin

20230726410369

39

53.2

EUR

10:57:48

Euronext Dublin

20230726410625

19

53.2

EUR

10:57:50

Euronext Dublin

20230726410881

21

53.2

EUR

10:57:50

Euronext Dublin

20230726411137

39

53.2

EUR

10:57:52

Euronext Dublin

20230726411393

492

53.2

EUR

10:58:41

Euronext Dublin

20230726413441

221

53.2

EUR

10:58:41

Euronext Dublin

20230726414977

220

53.2

EUR

10:58:41

Euronext Dublin

20230726415233

125

53.2

EUR

10:58:41

Euronext Dublin

20230726415489

17

53.2

EUR

10:58:41

Euronext Dublin

20230726415745

468

53.2

EUR

10:58:41

Euronext Dublin

20230726416257

4

53.2

EUR

10:58:41

Euronext Dublin

20230726416513

125

53.18

EUR

10:58:41

Euronext Dublin

20230726416769

250

53.18

EUR

10:58:41

Euronext Dublin

20230726417025

95

53.18

EUR

10:58:41

Euronext Dublin

20230726417281

157

53.18

EUR

10:58:41

Euronext Dublin

20230726417537

97

53.16

EUR

10:59:10

Euronext Dublin

20230726418049

346

53.16

EUR

10:59:10

Euronext Dublin

20230726418305

433

53.16

EUR

10:59:10

Euronext Dublin

20230726418561

316

53.2

EUR

11:02:03

Euronext Dublin

20230726421377

403

53.2

EUR

11:02:03

Euronext Dublin

20230726421633

65

53.2

EUR

11:02:03

Euronext Dublin

20230726421889

366

53.18

EUR

11:02:25

Euronext Dublin

20230726422657

117

53.18

EUR

11:06:07

Euronext Dublin

20230726423681

125

53.18

EUR

11:06:07

Euronext Dublin

20230726423937

165

53.18

EUR

11:06:07

Euronext Dublin

20230726424193

60

53.18

EUR

11:06:07

Euronext Dublin

20230726424449

98

53.16

EUR

11:06:07

Euronext Dublin

20230726425217

18

53.16

EUR

11:06:07

Euronext Dublin

20230726425473

20

53.16

EUR

11:06:07

Euronext Dublin

20230726425729

401

53.16

EUR

11:06:07

Euronext Dublin

20230726425985

680

53.16

EUR

11:06:57

Euronext Dublin

20230726427521

5

53.16

EUR

11:06:57

Euronext Dublin

20230726428033

59

53.16

EUR

11:06:57

Euronext Dublin

20230726428289

677

53.18

EUR

11:08:27

Euronext Dublin

20230726434945

165

53.18

EUR

11:08:28

Euronext Dublin

20230726436993

165

53.18

EUR

11:08:28

Euronext Dublin

20230726437249

287

53.18

EUR

11:08:28

Euronext Dublin

20230726437505

125

53.18

EUR

11:08:28

Euronext Dublin

20230726437761

307

53.18

EUR

11:08:28

Euronext Dublin

20230726438017

70

53.18

EUR

11:08:28

Euronext Dublin

20230726438273

728

53.14

EUR

11:08:32

Euronext Dublin

20230726438785

120

53.12

EUR

11:09:21

Euronext Dublin

20230726439553

107

53.12

EUR

11:10:18

Euronext Dublin

20230726441089

146

53.12

EUR

11:10:18

Euronext Dublin

20230726441345

165

53.12

EUR

11:10:18

Euronext Dublin

20230726441601

125

53.12

EUR

11:10:18

Euronext Dublin

20230726441857

38

53.12

EUR

11:10:18

Euronext Dublin

20230726442113

240

53.14

EUR

11:12:35

Euronext Dublin

20230726445441

349

53.14

EUR

11:12:35

Euronext Dublin

20230726445697

660

53.12

EUR

11:12:51

Euronext Dublin

20230726446209

125

53.12

EUR

11:12:51

Euronext Dublin

20230726448001

283

53.12

EUR

11:12:51

Euronext Dublin

20230726448257

68

53.12

EUR

11:12:51

Euronext Dublin

20230726448513

50

53.12

EUR

11:12:51

Euronext Dublin

20230726448769

98

53.12

EUR

11:12:51

Euronext Dublin

20230726449025

20

53.12

EUR

11:12:51

Euronext Dublin

20230726449281

255

53.12

EUR

11:13:59

Euronext Dublin

20230726450049

162

53.14

EUR

11:16:00

Euronext Dublin

20230726453377

501

53.12

EUR

11:17:51

Euronext Dublin

20230726455169

354

53.12

EUR

11:17:51

Euronext Dublin

20230726455425

136

53.12

EUR

11:17:51

Euronext Dublin

20230726455681

340

53.1

EUR

11:17:51

Euronext Dublin

20230726456705

285

53.1

EUR

11:17:51

Euronext Dublin

20230726456961

101

53.1

EUR

11:18:20

Euronext Dublin

20230726457985

37

53.1

EUR

11:18:20

Euronext Dublin

20230726458241

40

53.1

EUR

11:18:20

Euronext Dublin

20230726458497

447

53.06

EUR

11:20:21

Euronext Dublin

20230726462337

605

53.04

EUR

11:23:52

Euronext Dublin

20230726466945

259

53.04

EUR

11:23:52

Euronext Dublin

20230726467201

199

53.04

EUR

11:23:52

Euronext Dublin

20230726467457

37

53.02

EUR

11:23:58

Euronext Dublin

20230726469505

72

52.98

EUR

11:24:15

Euronext Dublin

20230726471041

135

52.98

EUR

11:24:49

Euronext Dublin

20230726472833

4

52.98

EUR

11:24:49

Euronext Dublin

20230726473089

616

53.08

EUR

11:34:20

Euronext Dublin

20230726488705

409

53.06

EUR

11:34:26

Euronext Dublin

20230726491009

9

53.08

EUR

11:35:30

Euronext Dublin

20230726492545

298

53.12

EUR

11:36:01

Euronext Dublin

20230726493825

58

53.12

EUR

11:36:01

Euronext Dublin

20230726494081

126

53.12

EUR

11:36:04

Euronext Dublin

20230726495105

305

53.12

EUR

11:36:32

Euronext Dublin

20230726495617

274

53.12

EUR

11:36:32

Euronext Dublin

20230726495873

277

53.12

EUR

11:37:48

Euronext Dublin

20230726497153

232

53.12

EUR

11:38:36

Euronext Dublin

20230726498177

158

53.12

EUR

11:38:36

Euronext Dublin

20230726498433

222

53.12

EUR

11:38:36

Euronext Dublin

20230726498689

335

53.12

EUR

11:38:36

Euronext Dublin

20230726498945

616

53.08

EUR

11:39:15

Euronext Dublin

20230726499457

81

53.06

EUR

11:41:45

Euronext Dublin

20230726500737

538

53.06

EUR

11:41:45

Euronext Dublin

20230726500993

488

53.1

EUR

11:43:45

Euronext Dublin

20230726504833

71

53.1

EUR

11:44:55

Euronext Dublin

20230726506113

333

53.1

EUR

11:44:55

Euronext Dublin

20230726506369

7

53.1

EUR

11:46:15

Euronext Dublin

20230726506881

172

53.1

EUR

11:46:15

Euronext Dublin

20230726507137

454

53.1

EUR

11:46:15

Euronext Dublin

20230726507393

417

53.08

EUR

11:47:23

Euronext Dublin

20230726508161

604

53.08

EUR

11:47:23

Euronext Dublin

20230726508417

125

53.08

EUR

11:47:23

Euronext Dublin

20230726508929

52

53.12

EUR

11:48:30

Euronext Dublin

20230726510977

259

53.12

EUR

11:48:30

Euronext Dublin

20230726511233

109

53.12

EUR

11:48:30

Euronext Dublin

20230726511745

126

53.06

EUR

11:53:57

Euronext Dublin

20230726518913

52

53.06

EUR

11:54:21

Euronext Dublin

20230726519425

125

53.06

EUR

11:54:21

Euronext Dublin

20230726519681

211

53.06

EUR

11:54:21

Euronext Dublin

20230726519937

91

53.06

EUR

11:54:21

Euronext Dublin

20230726520193

27

53.06

EUR

11:54:21

Euronext Dublin

20230726520449

53

53.06

EUR

11:54:21

Euronext Dublin

20230726520705

402

53.04

EUR

11:56:03

Euronext Dublin

20230726523265

3

53.04

EUR

11:57:32

Euronext Dublin

20230726525057

59

53.04

EUR

11:57:43

Euronext Dublin

20230726525569

238

53.04

EUR

11:57:43

Euronext Dublin

20230726525825

277

53.04

EUR

11:58:32

Euronext Dublin

20230726526337

420

53.06

EUR

12:01:23

Euronext Dublin

20230726528897

76

53.06

EUR

12:02:08

Euronext Dublin

20230726530945

191

53.06

EUR

12:02:42

Euronext Dublin

20230726531201

48

53.06

EUR

12:02:42

Euronext Dublin

20230726531457

608

53.04

EUR

12:03:09

Euronext Dublin

20230726531713

361

53

EUR

12:06:03

Euronext Dublin

20230726533761

137

53.02

EUR

12:09:47

Euronext Dublin

20230726537089

313

53.02

EUR

12:09:47

Euronext Dublin

20230726537345

105

53.02

EUR

12:09:47

Euronext Dublin

20230726538625

125

53.02

EUR

12:09:47

Euronext Dublin

20230726538881

125

53.02

EUR

12:09:47

Euronext Dublin

20230726539137

232

53.02

EUR

12:09:47

Euronext Dublin

20230726539393

67

53.02

EUR

12:09:47

Euronext Dublin

20230726539649

360

53.04

EUR

12:11:06

Euronext Dublin

20230726541697

480

53.04

EUR

12:11:46

Euronext Dublin

20230726546049

1206

53.02

EUR

12:13:28

Euronext Dublin

20230726549633

339

53.02

EUR

12:13:35

Euronext Dublin

20230726550913

534

53.02

EUR

12:13:35

Euronext Dublin

20230726553985

277

53.02

EUR

12:13:35

Euronext Dublin

20230726555009

136

53

EUR

12:14:12

Euronext Dublin

20230726556289

132

52.98

EUR

12:14:33

Euronext Dublin

20230726556801

75

52.98

EUR

12:14:46

Euronext Dublin

20230726558081

39

52.98

EUR

12:14:56

Euronext Dublin

20230726558593

252

53

EUR

12:17:02

Euronext Dublin

20230726565505

72

52.98

EUR

12:18:10

Euronext Dublin

20230726566785

418

52.98

EUR

12:18:10

Euronext Dublin

20230726567041

396

52.96

EUR

12:18:16

Euronext Dublin

20230726569089

52

52.98

EUR

12:19:30

Euronext Dublin

20230726571649

295

52.98

EUR

12:19:30

Euronext Dublin

20230726571905

353

52.98

EUR

12:20:23

Euronext Dublin

20230726572929

288

52.96

EUR

12:21:26

Euronext Dublin

20230726574977

125

52.96

EUR

12:21:26

Euronext Dublin

20230726575233

74

52.96

EUR

12:21:26

Euronext Dublin

20230726575489

54

52.94

EUR

12:21:30

Euronext Dublin

20230726576257

268

52.98

EUR

12:23:28

Euronext Dublin

20230726585729

399

52.96

EUR

12:25:15

Euronext Dublin

20230726590081

39

52.94

EUR

12:25:15

Euronext Dublin

20230726591105

56

52.94

EUR

12:25:15

Euronext Dublin

20230726591361

1701

52.94

EUR

12:25:51

Euronext Dublin

20230726592641

1511

52.94

EUR

12:26:07

Euronext Dublin

20230726592897

587

52.94

EUR

12:26:07

Euronext Dublin

20230726593921

194

52.94

EUR

12:26:07

Euronext Dublin

20230726594177

359

52.94

EUR

12:26:08

Euronext Dublin

20230726594433

648

52.94

EUR

12:28:05

Euronext Dublin

20230726596225

82

52.94

EUR

12:31:04

Euronext Dublin

20230726604161

62

52.94

EUR

12:31:04

Euronext Dublin

20230726604417

125

52.98

EUR

12:33:41

Euronext Dublin

20230726606209

290

52.98

EUR

12:33:41

Euronext Dublin

20230726606465

374

52.98

EUR

12:34:50

Euronext Dublin

20230726606977

389

52.96

EUR

12:36:01

Euronext Dublin

20230726611329

220

52.96

EUR

12:36:01

Euronext Dublin

20230726611585

171

52.96

EUR

12:39:30

Euronext Dublin

20230726613121

278

52.96

EUR

12:39:30

Euronext Dublin

20230726613377

605

52.98

EUR

12:40:44

Euronext Dublin

20230726615425

36

53.06

EUR

12:44:28

Euronext Dublin

20230726617217

16

53.06

EUR

12:44:31

Euronext Dublin

20230726617473

109

53.06

EUR

12:44:31

Euronext Dublin

20230726617729

465

53.06

EUR

12:45:04

Euronext Dublin

20230726618241

270

53.06

EUR

12:46:52

Euronext Dublin

20230726620545

661

53.06

EUR

12:48:23

Euronext Dublin

20230726624129

98

53.06

EUR

12:48:23

Euronext Dublin

20230726624385

25

53.04

EUR

12:49:26

Euronext Dublin

20230726625921

617

53.04

EUR

12:49:26

Euronext Dublin

20230726626177

562

53.02

EUR

12:50:00

Euronext Dublin

20230726626689

324

53.02

EUR

12:50:00

Euronext Dublin

20230726626945

610

53

EUR

12:51:12

Euronext Dublin

20230726629249

501

53.04

EUR

12:52:53

Euronext Dublin

20230726634881

301

53.04

EUR

12:52:58

Euronext Dublin

20230726636161

415

53.04

EUR

12:52:59

Euronext Dublin

20230726637185

440

53.04

EUR

12:54:36

Euronext Dublin

20230726639745

13

53.06

EUR

12:55:38

Euronext Dublin

20230726646657

421

53.06

EUR

12:55:38

Euronext Dublin

20230726646913

125

53.06

EUR

12:55:38

Euronext Dublin

20230726647425

439

53.06

EUR

12:55:38

Euronext Dublin

20230726647681

347

53.02

EUR

12:56:29

Euronext Dublin

20230726648449

579

53

EUR

12:57:46

Euronext Dublin

20230726649985

194

53

EUR

12:57:46

Euronext Dublin

20230726650241

80

53

EUR

12:57:46

Euronext Dublin

20230726650497

68

52.98

EUR

12:57:50

Euronext Dublin

20230726653057

264

52.98

EUR

13:03:48

Euronext Dublin

20230726662785

1140

52.98

EUR

13:03:48

Euronext Dublin

20230726663041

125

52.98

EUR

13:03:48

Euronext Dublin

20230726664321

142

52.98

EUR

13:03:48

Euronext Dublin

20230726664577

124

52.96

EUR

13:03:56

Euronext Dublin

20230726666369

73

52.96

EUR

13:04:03

Euronext Dublin

20230726667649

125

52.96

EUR

13:08:10

Euronext Dublin

20230726672513

473

52.96

EUR

13:08:10

Euronext Dublin

20230726672769

411

52.96

EUR

13:09:04

Euronext Dublin

20230726677633

324

53

EUR

13:15:00

Euronext Dublin

20230726680705

125

53.02

EUR

13:16:56

Euronext Dublin

20230726683777

243

53.02

EUR

13:16:56

Euronext Dublin

20230726684033

226

53.02

EUR

13:16:56

Euronext Dublin

20230726684289

169

53.02

EUR

13:16:56

Euronext Dublin

20230726684545

34

53.02

EUR

13:16:56

Euronext Dublin

20230726684801

905

53

EUR

13:18:36

Euronext Dublin

20230726686593

243

53

EUR

13:18:36

Euronext Dublin

20230726687105

226

53

EUR

13:18:36

Euronext Dublin

20230726687361

125

53

EUR

13:18:36

Euronext Dublin

20230726687617

317

53

EUR

13:18:36

Euronext Dublin

20230726687873

430

53

EUR

13:20:00

Euronext Dublin

20230726690945

496

52.98

EUR

13:21:26

Euronext Dublin

20230726691713

243

52.98

EUR

13:21:26

Euronext Dublin

20230726692225

226

52.98

EUR

13:21:26

Euronext Dublin

20230726692481

65

52.98

EUR

13:21:26

Euronext Dublin

20230726692737

606

52.98

EUR

13:25:22

Euronext Dublin

20230726698625

465

52.96

EUR

13:25:23

Euronext Dublin

20230726699649

122

52.96

EUR

13:26:35

Euronext Dublin

20230726700673

614

52.96

EUR

13:30:52

Euronext Dublin

20230726701441

496

52.96

EUR

13:30:52

Euronext Dublin

20230726702465

406

52.94

EUR

13:31:17

Euronext Dublin

20230726705537

169

52.96

EUR

13:33:40

Euronext Dublin

20230726705793

423

52.96

EUR

13:34:35

Euronext Dublin

20230726706561

307

52.96

EUR

13:37:15

Euronext Dublin

20230726707841

380

52.94

EUR

13:38:33

Euronext Dublin

20230726710913

402

52.98

EUR

13:40:43

Euronext Dublin

20230726711937

243

52.98

EUR

13:40:43

Euronext Dublin

20230726712961

125

52.98

EUR

13:40:43

Euronext Dublin

20230726713217

125

52.98

EUR

13:40:43

Euronext Dublin

20230726713473

474

52.98

EUR

13:41:36

Euronext Dublin

20230726715009

125

52.96

EUR

13:44:20

Euronext Dublin

20230726715777

315

52.96

EUR

13:44:20

Euronext Dublin

20230726716033

216

52.96

EUR

13:44:20

Euronext Dublin

20230726716289

407

52.96

EUR

13:44:20

Euronext Dublin

20230726716545

395

52.94

EUR

13:44:44

Euronext Dublin

20230726719873

89

52.94

EUR

13:45:28

Euronext Dublin

20230726720641

1511

52.92

EUR

13:46:12

Euronext Dublin

20230726721665

366

52.92

EUR

13:46:12

Euronext Dublin

20230726721921

192

52.92

EUR

13:46:12

Euronext Dublin

20230726722945

243

52.92

EUR

13:46:12

Euronext Dublin

20230726723201

846

52.92

EUR

13:46:12

Euronext Dublin

20230726723457

230

52.92

EUR

13:46:12

Euronext Dublin

20230726723713

160

52.92

EUR

13:46:20

Euronext Dublin

20230726723969

36

52.92

EUR

13:48:25

Euronext Dublin

20230726724225

78

52.92

EUR

13:48:25

Euronext Dublin

20230726724481

125

52.92

EUR

13:48:25

Euronext Dublin

20230726724737

171

52.92

EUR

13:48:25

Euronext Dublin

20230726724993

941

52.92

EUR

13:48:25

Euronext Dublin

20230726725249

467

52.92

EUR

13:48:25

Euronext Dublin

20230726726273

5

52.9

EUR

13:51:03

Euronext Dublin

20230726729857

48

52.9

EUR

13:51:03

Euronext Dublin

20230726730113

39

52.9

EUR

13:51:06

Euronext Dublin

20230726730625

301

52.88

EUR

13:52:10

Euronext Dublin

20230726731393

206

52.88

EUR

13:52:10

Euronext Dublin

20230726731649

479

52.86

EUR

13:53:01

Euronext Dublin

20230726733697

67

52.86

EUR

13:53:57

Euronext Dublin

20230726734465

349

52.86

EUR

13:54:01

Euronext Dublin

20230726734977

287

52.86

EUR

13:54:05

Euronext Dublin

20230726735489

477

52.86

EUR

13:54:35

Euronext Dublin

20230726736513

177

52.84

EUR

13:54:55

Euronext Dublin

20230726741633

428

52.86

EUR

13:57:04

Euronext Dublin

20230726745473

182

52.86

EUR

13:57:04

Euronext Dublin

20230726746497

226

52.86

EUR

13:57:04

Euronext Dublin

20230726746753

234

52.86

EUR

13:57:04

Euronext Dublin

20230726747009

101

52.88

EUR

14:00:03

Euronext Dublin

20230726750337

125

52.88

EUR

14:00:04

Euronext Dublin

20230726751105

170

52.88

EUR

14:00:04

Euronext Dublin

20230726751361

110

52.88

EUR

14:00:04

Euronext Dublin

20230726751617

291

52.88

EUR

14:00:04

Euronext Dublin

20230726751873

108

52.88

EUR

14:00:04

Euronext Dublin

20230726752129

50

52.88

EUR

14:00:04

Euronext Dublin

20230726752385

9

52.88

EUR

14:00:04

Euronext Dublin

20230726752641

55

52.88

EUR

14:00:04

Euronext Dublin

20230726752897

45

52.88

EUR

14:00:04

Euronext Dublin

20230726753153

125

52.88

EUR

14:00:06

Euronext Dublin

20230726753409

149

52.88

EUR

14:00:27

Euronext Dublin

20230726753665

40

52.88

EUR

14:00:27

Euronext Dublin

20230726753921

125

52.88

EUR

14:00:27

Euronext Dublin

20230726754177

821

52.88

EUR

14:00:27

Euronext Dublin

20230726754433

454

52.88

EUR

14:00:27

Euronext Dublin

20230726754689

1026

52.88

EUR

14:00:27

Euronext Dublin

20230726754945

90

52.88

EUR

14:00:27

Euronext Dublin

20230726755201

263

52.88

EUR

14:00:27

Euronext Dublin

20230726755457

700

52.88

EUR

14:00:27

Euronext Dublin

20230726755713

244

52.88

EUR

14:00:27

Euronext Dublin

20230726755969

92

52.86

EUR

14:00:52

Euronext Dublin

20230726757249

397

52.84

EUR

14:02:18

Euronext Dublin

20230726760833

39

52.9

EUR

14:04:58

Euronext Dublin

20230726765953

41

52.9

EUR

14:05:04

Euronext Dublin

20230726766209

37

52.9

EUR

14:05:09

Euronext Dublin

20230726766465

36

52.9

EUR

14:05:14

Euronext Dublin

20230726766721

44

52.9

EUR

14:05:20

Euronext Dublin

20230726766977

37

52.9

EUR

14:05:25

Euronext Dublin

20230726767233

8

52.9

EUR

14:05:30

Euronext Dublin

20230726767489

29

52.9

EUR

14:05:30

Euronext Dublin

20230726767745

37

52.9

EUR

14:05:35

Euronext Dublin

20230726768001

36

52.9

EUR

14:05:40

Euronext Dublin

20230726768257

37

52.9

EUR

14:05:45

Euronext Dublin

20230726768513

37

52.9

EUR

14:05:50

Euronext Dublin

20230726768769

6

52.9

EUR

14:05:56

Euronext Dublin

20230726769025

38

52.9

EUR

14:05:56

Euronext Dublin

20230726769281

37

52.9

EUR

14:06:01

Euronext Dublin

20230726769537

36

52.9

EUR

14:06:06

Euronext Dublin

20230726769793

125

52.9

EUR

14:06:30

Euronext Dublin

20230726771073

52

52.9

EUR

14:06:30

Euronext Dublin

20230726771329

37

52.9

EUR

14:06:35

Euronext Dublin

20230726771585

36

52.9

EUR

14:06:40

Euronext Dublin

20230726771841

37

52.9

EUR

14:06:45

Euronext Dublin

20230726772097

15

52.9

EUR

14:06:50

Euronext Dublin

20230726772353

22

52.9

EUR

14:06:50

Euronext Dublin

20230726772609

36

52.9

EUR

14:06:55

Euronext Dublin

20230726772865

37

52.9

EUR

14:07:00

Euronext Dublin

20230726773121

49

52.9

EUR

14:07:29

Euronext Dublin

20230726774401

164

52.9

EUR

14:07:29

Euronext Dublin

20230726774657

18

52.9

EUR

14:07:34

Euronext Dublin

20230726774913

19

52.9

EUR

14:07:34

Euronext Dublin

20230726775169

171

52.9

EUR

14:08:04

Euronext Dublin

20230726775425

49

52.9

EUR

14:08:04

Euronext Dublin

20230726775681

37

52.9

EUR

14:08:09

Euronext Dublin

20230726775937

226

52.88

EUR

14:08:13

Euronext Dublin

20230726777473

182

52.88

EUR

14:08:13

Euronext Dublin

20230726777729

277

52.88

EUR

14:08:13

Euronext Dublin

20230726777985

403

52.88

EUR

14:08:13

Euronext Dublin

20230726778241

339

52.88

EUR

14:08:13

Euronext Dublin

20230726778497

319

52.88

EUR

14:08:14

Euronext Dublin

20230726779265

587

52.88

EUR

14:08:21

Euronext Dublin

20230726779777

726

52.86

EUR

14:09:25

Euronext Dublin

20230726783105

12

52.86

EUR

14:09:37

Euronext Dublin

20230726784129

9

52.88

EUR

14:11:30

Euronext Dublin

20230726787201

732

52.88

EUR

14:12:14

Euronext Dublin

20230726787457

1196

52.86

EUR

14:12:16

Euronext Dublin

20230726788737

637

52.86

EUR

14:16:54

Euronext Dublin

20230726792833

157

52.86

EUR

14:18:09

Euronext Dublin

20230726794881

9

52.86

EUR

14:18:09

Euronext Dublin

20230726795137

152

52.86

EUR

14:18:09

Euronext Dublin

20230726795393

292

52.86

EUR

14:18:09

Euronext Dublin

20230726795649

1120

52.84

EUR

14:18:41

Euronext Dublin

20230726797697

226

52.84

EUR

14:18:43

Euronext Dublin

20230726798465

99

52.82

EUR

14:19:43

Euronext Dublin

20230726799233

634

52.82

EUR

14:19:43

Euronext Dublin

20230726799489

125

52.84

EUR

14:20:06

Euronext Dublin

20230726802561

169

52.84

EUR

14:20:06

Euronext Dublin

20230726802817

44

52.84

EUR

14:20:06

Euronext Dublin

20230726803073

53

52.84

EUR

14:20:06

Euronext Dublin

20230726803329

174

52.84

EUR

14:20:06

Euronext Dublin

20230726803585

12

52.84

EUR

14:20:06

Euronext Dublin

20230726803841

96

52.88

EUR

14:26:22

Euronext Dublin

20230726808193

40

52.88

EUR

14:26:26

Euronext Dublin

20230726808449

41

52.88

EUR

14:26:30

Euronext Dublin

20230726808705

40

52.88

EUR

14:26:34

Euronext Dublin

20230726808961

4

52.88

EUR

14:26:38

Euronext Dublin

20230726809217

36

52.88

EUR

14:26:38

Euronext Dublin

20230726809473

40

52.88

EUR

14:26:42

Euronext Dublin

20230726809729

40

52.88

EUR

14:26:46

Euronext Dublin

20230726809985

41

52.88

EUR

14:26:50

Euronext Dublin

20230726810241

40

52.88

EUR

14:26:54

Euronext Dublin

20230726810497

690

52.86

EUR

14:26:55

Euronext Dublin

20230726810753

531

52.84

EUR

14:27:47

Euronext Dublin

20230726814337

357

52.84

EUR

14:27:49

Euronext Dublin

20230726816129

235

52.84

EUR

14:27:49

Euronext Dublin

20230726816385

1

52.88

EUR

14:29:31

Euronext Dublin

20230726819457

151

52.88

EUR

14:29:31

Euronext Dublin

20230726819713

20

52.88

EUR

14:29:31

Euronext Dublin

20230726819969

621

52.88

EUR

14:29:46

Euronext Dublin

20230726820225

24

52.88

EUR

14:29:46

Euronext Dublin

20230726820481

125

52.88

EUR

14:29:46

Euronext Dublin

20230726820737

341

52.88

EUR

14:29:46

Euronext Dublin

20230726820993

328

52.88

EUR

14:29:46

Euronext Dublin

20230726821505

929

52.88

EUR

14:29:46

Euronext Dublin

20230726822529

64

52.88

EUR

14:29:46

Euronext Dublin

20230726822785

118

52.88

EUR

14:29:46

Euronext Dublin

20230726823041

118

52.88

EUR

14:29:46

Euronext Dublin

20230726823297

243

52.88

EUR

14:29:46

Euronext Dublin

20230726823553

125

52.88

EUR

14:30:00

Euronext Dublin

20230726823809

159

52.88

EUR

14:30:00

Euronext Dublin

20230726824065

827

53

EUR

14:31:15

Euronext Dublin

20230726844033

125

53.04

EUR

14:31:27

Euronext Dublin

20230726849665

29

53.04

EUR

14:31:27

Euronext Dublin

20230726849921

818

53.06

EUR

14:31:35

Euronext Dublin

20230726860673

799

53.04

EUR

14:31:40

Euronext Dublin

20230726861697

150

53.08

EUR

14:31:43

Euronext Dublin

20230726867329

554

53.08

EUR

14:31:43

Euronext Dublin

20230726867585

986

53.06

EUR

14:31:44

Euronext Dublin

20230726868609

213

53.1

EUR

14:32:07

Euronext Dublin

20230726875777

432

53.12

EUR

14:32:26

Euronext Dublin

20230726878081

731

53.1

EUR

14:32:31

Euronext Dublin

20230726880385

317

53.12

EUR

14:33:13

Euronext Dublin

20230726887553

20

53.12

EUR

14:33:20

Euronext Dublin

20230726888833

315

53.12

EUR

14:33:20

Euronext Dublin

20230726889089

382

53.1

EUR

14:33:27

Euronext Dublin

20230726890369

447

53.1

EUR

14:33:56

Euronext Dublin

20230726895745

411

53.14

EUR

14:34:38

Euronext Dublin

20230726903425

206

53.14

EUR

14:34:38

Euronext Dublin

20230726904193

16

53.14

EUR

14:34:40

Euronext Dublin

20230726904705

50

53.14

EUR

14:34:40

Euronext Dublin

20230726904961

65

53.14

EUR

14:34:42

Euronext Dublin

20230726905217

65

53.14

EUR

14:34:44

Euronext Dublin

20230726905473

60

53.14

EUR

14:34:46

Euronext Dublin

20230726905729

6

53.14

EUR

14:34:46

Euronext Dublin

20230726905985

65

53.14

EUR

14:34:48

Euronext Dublin

20230726906241

66

53.14

EUR

14:34:50

Euronext Dublin

20230726906497

65

53.14

EUR

14:34:52

Euronext Dublin

20230726906753

344

53.12

EUR

14:34:53

Euronext Dublin

20230726907265

5

53.12

EUR

14:34:58

Euronext Dublin

20230726909057

31

53.12

EUR

14:34:58

Euronext Dublin

20230726909313

40

53.14

EUR

14:35:06

Euronext Dublin

20230726910081

186

53.16

EUR

14:35:13

Euronext Dublin

20230726911361

52

53.14

EUR

14:35:15

Euronext Dublin

20230726911617

53

53.14

EUR

14:35:17

Euronext Dublin

20230726911873

53

53.14

EUR

14:35:19

Euronext Dublin

20230726912129

26

53.14

EUR

14:35:25

Euronext Dublin

20230726913153

520

53.14

EUR

14:35:25

Euronext Dublin

20230726913409

620

53.12

EUR

14:35:57

Euronext Dublin

20230726914945

284

53.12

EUR

14:35:58

Euronext Dublin

20230726916225

266

53.12

EUR

14:35:58

Euronext Dublin

20230726916481

125

53.12

EUR

14:35:58

Euronext Dublin

20230726916737

118

53.12

EUR

14:35:58

Euronext Dublin

20230726916993

50

53.12

EUR

14:35:58

Euronext Dublin

20230726917249

52

53.12

EUR

14:35:58

Euronext Dublin

20230726917505

575

53.12

EUR

14:36:09

Euronext Dublin

20230726918273

77

53.12

EUR

14:36:09

Euronext Dublin

20230726918529

945

53.1

EUR

14:36:17

Euronext Dublin

20230726920577

1009

53.08

EUR

14:36:19

Euronext Dublin

20230726923393

50

53.06

EUR

14:36:26

Euronext Dublin

20230726924673

279

53.06

EUR

14:36:26

Euronext Dublin

20230726924929

284

53.06

EUR

14:36:26

Euronext Dublin

20230726925185

208

53.06

EUR

14:36:26

Euronext Dublin

20230726925441

39

53.08

EUR

14:37:03

Euronext Dublin

20230726929793

284

53.08

EUR

14:37:03

Euronext Dublin

20230726930049

316

53.08

EUR

14:37:04

Euronext Dublin

20230726930305

266

53.08

EUR

14:37:04

Euronext Dublin

20230726930817

125

53.08

EUR

14:37:04

Euronext Dublin

20230726931073

171

53.08

EUR

14:37:04

Euronext Dublin

20230726931329

106

53.06

EUR

14:37:10

Euronext Dublin

20230726932609

340

53.14

EUR

14:38:21

Euronext Dublin

20230726940033

240

53.12

EUR

14:38:46

Euronext Dublin

20230726941313

284

53.12

EUR

14:38:46

Euronext Dublin

20230726941825

28

53.12

EUR

14:38:46

Euronext Dublin

20230726942081

844

53.12

EUR

14:39:04

Euronext Dublin

20230726942849

284

53.12

EUR

14:39:04

Euronext Dublin

20230726943105

266

53.12

EUR

14:39:04

Euronext Dublin

20230726943361

125

53.12

EUR

14:39:04

Euronext Dublin

20230726943617

50

53.12

EUR

14:39:04

Euronext Dublin

20230726943873

6

53.12

EUR

14:39:04

Euronext Dublin

20230726944129

125

53.12

EUR

14:39:04

Euronext Dublin

20230726944385

173

53.12

EUR

14:39:04

Euronext Dublin

20230726944641

83

53.12

EUR

14:39:04

Euronext Dublin

20230726944897

337

53.12

EUR

14:39:13

Euronext Dublin

20230726946433

123

53.1

EUR

14:39:21

Euronext Dublin

20230726948993

127

53.1

EUR

14:39:22

Euronext Dublin

20230726950017

409

53.1

EUR

14:39:34

Euronext Dublin

20230726951553

149

53.16

EUR

14:39:56

Euronext Dublin

20230726964353

232

53.16

EUR

14:39:56

Euronext Dublin

20230726964609

259

53.16

EUR

14:40:01

Euronext Dublin

20230726966145

8

53.16

EUR

14:40:32

Euronext Dublin

20230726967425

125

53.18

EUR

14:41:18

Euronext Dublin

20230726970753

329

53.18

EUR

14:41:18

Euronext Dublin

20230726971009

23

53.18

EUR

14:41:18

Euronext Dublin

20230726971265

514

53.2

EUR

14:43:58

Euronext Dublin

20230726992001

125

53.2

EUR

14:46:00

Euronext Dublin

202307261006081

205

53.2

EUR

14:46:00

Euronext Dublin

202307261006337

483

53.2

EUR

14:46:15

Euronext Dublin

202307261006849

125

53.2

EUR

14:46:15

Euronext Dublin

202307261007105

199

53.2

EUR

14:46:15

Euronext Dublin

202307261007361

50

53.2

EUR

14:46:15

Euronext Dublin

202307261007617

122

53.2

EUR

14:46:15

Euronext Dublin

202307261007873

5

53.2

EUR

14:46:15

Euronext Dublin

202307261008129

700

53.2

EUR

14:49:37

Euronext Dublin

202307261019393

557

53.2

EUR

14:49:37

Euronext Dublin

202307261019649

213

53.2

EUR

14:49:37

Euronext Dublin

202307261019905

199

53.2

EUR

14:49:37

Euronext Dublin

202307261020161

130

53.2

EUR

14:49:37

Euronext Dublin

202307261020417

156

53.2

EUR

14:49:37

Euronext Dublin

202307261020673

125

53.2

EUR

14:49:37

Euronext Dublin

202307261020929

8

53.2

EUR

14:49:37

Euronext Dublin

202307261021185

17

53.2

EUR

14:49:37

Euronext Dublin

202307261021441

126

53.2

EUR

14:49:37

Euronext Dublin

202307261021697

36

53.2

EUR

14:51:39

Euronext Dublin

202307261028353

599

53.2

EUR

14:51:39

Euronext Dublin

202307261028865

255

53.2

EUR

14:51:39

Euronext Dublin

202307261029121

202

53.28

EUR

14:57:43

Euronext Dublin

202307261056257

653

53.28

EUR

14:57:43

Euronext Dublin

202307261056513

42

53.28

EUR

14:58:49

Euronext Dublin

202307261060353

44

53.28

EUR

14:58:52

Euronext Dublin

202307261060609

44

53.28

EUR

14:58:55

Euronext Dublin

202307261060865

44

53.28

EUR

14:58:58

Euronext Dublin

202307261061121

43

53.28

EUR

14:59:01

Euronext Dublin

202307261061377

125

53.3

EUR

14:59:16

Euronext Dublin

202307261066241

110

53.3

EUR

14:59:17

Euronext Dublin

202307261066497

44

53.3

EUR

14:59:20

Euronext Dublin

202307261066753

44

53.3

EUR

14:59:23

Euronext Dublin

202307261067009

44

53.3

EUR

14:59:26

Euronext Dublin

202307261067265

822

53.28

EUR

14:59:28

Euronext Dublin

202307261067521

215

53.26

EUR

14:59:48

Euronext Dublin

202307261069057

1207

53.26

EUR

14:59:48

Euronext Dublin

202307261069313

923

53.26

EUR

15:00:00

Euronext Dublin

202307261070081

189

53.26

EUR

15:00:16

Euronext Dublin

202307261070593

714

53.26

EUR

15:00:16

Euronext Dublin

202307261070849

334

53.24

EUR

15:00:31

Euronext Dublin

202307261071617

326

53.22

EUR

15:00:33

Euronext Dublin

202307261072641

87

53.22

EUR

15:00:33

Euronext Dublin

202307261072897

87

53.22

EUR

15:00:38

Euronext Dublin

202307261073665

117

53.2

EUR

15:00:48

Euronext Dublin

202307261074433

280

53.2

EUR

15:00:58

Euronext Dublin

202307261078273

240

53.2

EUR

15:01:50

Euronext Dublin

202307261081857

6

53.26

EUR

15:02:44

Euronext Dublin

202307261090049

430

53.26

EUR

15:02:48

Euronext Dublin

202307261090305

861

53.26

EUR

15:02:48

Euronext Dublin

202307261090561

213

53.26

EUR

15:02:48

Euronext Dublin

202307261092609

249

53.26

EUR

15:02:48

Euronext Dublin

202307261092865

345

53.26

EUR

15:02:48

Euronext Dublin

202307261093121

40

53.26

EUR

15:02:48

Euronext Dublin

202307261093377

174

53.24

EUR

15:02:56

Euronext Dublin

202307261094145

501

53.22

EUR

15:03:35

Euronext Dublin

202307261097217

125

53.2

EUR

15:04:06

Euronext Dublin

202307261101057

244

53.2

EUR

15:04:06

Euronext Dublin

202307261101313

154

53.2

EUR

15:04:51

Euronext Dublin

202307261106945

446

53.24

EUR

15:05:02

Euronext Dublin

202307261109505

229

53.24

EUR

15:05:02

Euronext Dublin

202307261109761

143

53.28

EUR

15:05:55

Euronext Dublin

202307261113345

375

53.28

EUR

15:05:55

Euronext Dublin

202307261113601

79

53.3

EUR

15:07:06

Euronext Dublin

202307261115137

96

53.3

EUR

15:07:06

Euronext Dublin

202307261115393

301

53.3

EUR

15:07:06

Euronext Dublin

202307261115649

748

53.3

EUR

15:07:31

Euronext Dublin

202307261118977

151

53.3

EUR

15:08:38

Euronext Dublin

202307261120769

67

53.3

EUR

15:08:38

Euronext Dublin

202307261121025

112

53.28

EUR

15:08:41

Euronext Dublin

202307261121281

590

53.26

EUR

15:10:07

Euronext Dublin

202307261122561

115

53.26

EUR

15:10:07

Euronext Dublin

202307261122817

140

53.28

EUR

15:11:05

Euronext Dublin

202307261124865

125

53.28

EUR

15:11:05

Euronext Dublin

202307261125121

213

53.28

EUR

15:11:05

Euronext Dublin

202307261125377

249

53.28

EUR

15:11:05

Euronext Dublin

202307261125633

84

53.3

EUR

15:11:16

Euronext Dublin

202307261126145

175

53.3

EUR

15:11:16

Euronext Dublin

202307261126401

125

53.3

EUR

15:11:16

Euronext Dublin

202307261126657

65

53.3

EUR

15:11:16

Euronext Dublin

202307261126913

125

53.3

EUR

15:11:17

Euronext Dublin

202307261127169

73

53.3

EUR

15:11:17

Euronext Dublin

202307261127425

39

53.3

EUR

15:11:19

Euronext Dublin

202307261127681

39

53.3

EUR

15:11:21

Euronext Dublin

202307261127937

39

53.3

EUR

15:11:23

Euronext Dublin

202307261128193

23

53.3

EUR

15:11:25

Euronext Dublin

202307261128449

15

53.3

EUR

15:11:25

Euronext Dublin

202307261128705

39

53.3

EUR

15:11:27

Euronext Dublin

202307261128961

39

53.3

EUR

15:11:29

Euronext Dublin

202307261129217

39

53.3

EUR

15:11:31

Euronext Dublin

202307261129473

39

53.3

EUR

15:11:33

Euronext Dublin

202307261129729

39

53.3

EUR

15:11:35

Euronext Dublin

202307261129985

39

53.3

EUR

15:11:37

Euronext Dublin

202307261130241

38

53.3

EUR

15:11:39

Euronext Dublin

202307261130497

39

53.3

EUR

15:11:41

Euronext Dublin

202307261130753

942

53.28

EUR

15:11:43

Euronext Dublin

202307261131265

532

53.26

EUR

15:11:52

Euronext Dublin

202307261132033

249

53.28

EUR

15:13:39

Euronext Dublin

202307261134337

200

53.28

EUR

15:13:41

Euronext Dublin

202307261134593

125

53.28

EUR

15:13:41

Euronext Dublin

202307261134849

249

53.28

EUR

15:13:41

Euronext Dublin

202307261135105

34

53.28

EUR

15:13:41

Euronext Dublin

202307261135361

39

53.28

EUR

15:13:44

Euronext Dublin

202307261135617

39

53.28

EUR

15:13:45

Euronext Dublin

202307261135873

38

53.28

EUR

15:13:47

Euronext Dublin

202307261136129

9

53.28

EUR

15:13:50

Euronext Dublin

202307261136385

30

53.28

EUR

15:13:50

Euronext Dublin

202307261136641

39

53.28

EUR

15:13:51

Euronext Dublin

202307261136897

39

53.28

EUR

15:13:53

Euronext Dublin

202307261137153

39

53.28

EUR

15:13:55

Euronext Dublin

202307261137409

39

53.28

EUR

15:13:57

Euronext Dublin

202307261137665

27

53.28

EUR

15:13:59

Euronext Dublin

202307261137921

11

53.28

EUR

15:13:59

Euronext Dublin

202307261138177

39

53.28

EUR

15:14:01

Euronext Dublin

202307261138433

580

53.26

EUR

15:14:01

Euronext Dublin

202307261139457

125

53.26

EUR

15:14:01

Euronext Dublin

202307261141761

526

53.26

EUR

15:14:01

Euronext Dublin

202307261142017

522

53.28

EUR

15:14:55

Euronext Dublin

202307261144833

93

53.28

EUR

15:14:55

Euronext Dublin

202307261145089

436

53.26

EUR

15:15:25

Euronext Dublin

202307261145857

96

53.26

EUR

15:15:25

Euronext Dublin

202307261146113

125

53.26

EUR

15:16:21

Euronext Dublin

202307261151745

31

53.26

EUR

15:16:23

Euronext Dublin

202307261152001

34

53.26

EUR

15:16:23

Euronext Dublin

202307261152257

52

53.26

EUR

15:16:26

Euronext Dublin

202307261152513

51

53.26

EUR

15:16:29

Euronext Dublin

202307261152769

22

53.26

EUR

15:16:34

Euronext Dublin

202307261153025

64

53.26

EUR

15:16:34

Euronext Dublin

202307261153281

23

53.26

EUR

15:16:36

Euronext Dublin

202307261154049

376

53.26

EUR

15:17:09

Euronext Dublin

202307261154561

184

53.26

EUR

15:17:09

Euronext Dublin

202307261154817

59

53.26

EUR

15:17:21

Euronext Dublin

202307261155073

163

53.26

EUR

15:17:21

Euronext Dublin

202307261155329

50

53.26

EUR

15:17:24

Euronext Dublin

202307261155585

2

53.26

EUR

15:17:24

Euronext Dublin

202307261155841

51

53.26

EUR

15:17:27

Euronext Dublin

202307261156097

34

53.26

EUR

15:17:29

Euronext Dublin

202307261156353

52

53.26

EUR

15:17:32

Euronext Dublin

202307261156609

51

53.26

EUR

15:17:35

Euronext Dublin

202307261156865

35

53.26

EUR

15:17:37

Euronext Dublin

202307261157121

51

53.26

EUR

15:17:40

Euronext Dublin

202307261157377

51

53.26

EUR

15:17:43

Euronext Dublin

202307261157633

3

53.26

EUR

15:17:45

Euronext Dublin

202307261157889

21

53.26

EUR

15:17:45

Euronext Dublin

202307261158145

11

53.26

EUR

15:17:45

Euronext Dublin

202307261158401

51

53.26

EUR

15:17:48

Euronext Dublin

202307261158657

51

53.26

EUR

15:17:51

Euronext Dublin

202307261158913

35

53.26

EUR

15:17:53

Euronext Dublin

202307261159169

34

53.26

EUR

15:17:55

Euronext Dublin

202307261159425

31

53.26

EUR

15:17:57

Euronext Dublin

202307261159681

3

53.26

EUR

15:17:57

Euronext Dublin

202307261159937

52

53.26

EUR

15:18:00

Euronext Dublin

202307261160193

51

53.26

EUR

15:18:03

Euronext Dublin

202307261160449

34

53.26

EUR

15:18:05

Euronext Dublin

202307261160705

52

53.26

EUR

15:18:08

Euronext Dublin

202307261160961

34

53.26

EUR

15:18:10

Euronext Dublin

202307261161217

51

53.26

EUR

15:18:13

Euronext Dublin

202307261161473

35

53.26

EUR

15:18:15

Euronext Dublin

202307261161729

51

53.26

EUR

15:18:18

Euronext Dublin

202307261161985

34

53.26

EUR

15:18:20

Euronext Dublin

202307261162241

35

53.26

EUR

15:18:22

Euronext Dublin

202307261162497

51

53.28

EUR

15:18:25

Euronext Dublin

202307261165825

34

53.28

EUR

15:18:27

Euronext Dublin

202307261167105

35

53.28

EUR

15:18:29

Euronext Dublin

202307261167361

125

53.28

EUR

15:18:57

Euronext Dublin

202307261167617

250

53.28

EUR

15:18:58

Euronext Dublin

202307261167873

104

53.28

EUR

15:18:58

Euronext Dublin

202307261168129

125

53.28

EUR

15:19:12

Euronext Dublin

202307261168385

132

53.28

EUR

15:19:13

Euronext Dublin

202307261168641

35

53.28

EUR

15:19:14

Euronext Dublin

202307261168897

1054

53.26

EUR

15:19:15

Euronext Dublin

202307261170177

249

53.26

EUR

15:19:15

Euronext Dublin

202307261170945

213

53.26

EUR

15:19:15

Euronext Dublin

202307261171201

355

53.26

EUR

15:19:15

Euronext Dublin

202307261171457

105

53.26

EUR

15:19:15

Euronext Dublin

202307261171713

736

53.26

EUR

15:20:47

Euronext Dublin

202307261175041

225

53.26

EUR

15:20:47

Euronext Dublin

202307261175297

520

53.26

EUR

15:21:06

Euronext Dublin

202307261176321

509

53.26

EUR

15:21:06

Euronext Dublin

202307261176577

200

53.24

EUR

15:21:43

Euronext Dublin

202307261176833

1052

53.22

EUR

15:21:55

Euronext Dublin

202307261179137

238

53.24

EUR

15:22:57

Euronext Dublin

202307261183489

631

53.24

EUR

15:22:57

Euronext Dublin

202307261183745

188

53.24

EUR

15:22:57

Euronext Dublin

202307261184513

474

53.24

EUR

15:22:57

Euronext Dublin

202307261184769

188

53.24

EUR

15:22:57

Euronext Dublin

202307261185025

776

53.22

EUR

15:23:18

Euronext Dublin

202307261185537

406

53.22

EUR

15:23:18

Euronext Dublin

202307261186049

74

53.22

EUR

15:23:22

Euronext Dublin

202307261186561

230

53.24

EUR

15:26:15

Euronext Dublin

202307261191425

603

53.24

EUR

15:26:15

Euronext Dublin

202307261191681

626

53.26

EUR

15:27:31

Euronext Dublin

202307261194753

47

53.26

EUR

15:27:57

Euronext Dublin

202307261195265

38

53.26

EUR

15:27:59

Euronext Dublin

202307261195521

38

53.26

EUR

15:28:01

Euronext Dublin

202307261195777

38

53.26

EUR

15:28:03

Euronext Dublin

202307261196033

11

53.26

EUR

15:28:05

Euronext Dublin

202307261196289

27

53.26

EUR

15:28:05

Euronext Dublin

202307261196545

38

53.26

EUR

15:28:07

Euronext Dublin

202307261196801

39

53.26

EUR

15:28:09

Euronext Dublin

202307261197057

38

53.26

EUR

15:28:11

Euronext Dublin

202307261197313

38

53.26

EUR

15:28:13

Euronext Dublin

202307261197569

38

53.26

EUR

15:28:15

Euronext Dublin

202307261199105

38

53.26

EUR

15:28:17

Euronext Dublin

202307261199361

38

53.26

EUR

15:28:19

Euronext Dublin

202307261199617

38

53.26

EUR

15:28:21

Euronext Dublin

202307261199873

38

53.26

EUR

15:28:23

Euronext Dublin

202307261200129

38

53.26

EUR

15:28:25

Euronext Dublin

202307261200385

38

53.26

EUR

15:28:27

Euronext Dublin

202307261200641

38

53.26

EUR

15:28:29

Euronext Dublin

202307261200897

38

53.26

EUR

15:28:31

Euronext Dublin

202307261201153

38

53.26

EUR

15:28:33

Euronext Dublin

202307261201409

31

53.26

EUR

15:28:35

Euronext Dublin

202307261201665

8

53.26

EUR

15:28:35

Euronext Dublin

202307261201921

21

53.26

EUR

15:28:37

Euronext Dublin

202307261202177

17

53.26

EUR

15:28:37

Euronext Dublin

202307261202433

38

53.26

EUR

15:28:39

Euronext Dublin

202307261202689

38

53.26

EUR

15:28:41

Euronext Dublin

202307261202945

32

53.26

EUR

15:28:43

Euronext Dublin

202307261203201

6

53.26

EUR

15:28:43

Euronext Dublin

202307261203457

38

53.26

EUR

15:28:45

Euronext Dublin

202307261203713

38

53.26

EUR

15:28:47

Euronext Dublin

202307261203969

38

53.26

EUR

15:28:49

Euronext Dublin

202307261204225

38

53.26

EUR

15:28:51

Euronext Dublin

202307261204481

38

53.26

EUR

15:28:53

Euronext Dublin

202307261204737

17

53.26

EUR

15:28:55

Euronext Dublin

202307261204993

21

53.26

EUR

15:28:55

Euronext Dublin

202307261205249

38

53.26

EUR

15:28:57

Euronext Dublin

202307261205505

622

53.24

EUR

15:28:58

Euronext Dublin

202307261206017

213

53.3

EUR

15:30:26

Euronext Dublin

202307261210113

209

53.3

EUR

15:30:31

Euronext Dublin

202307261210369

125

53.3

EUR

15:30:31

Euronext Dublin

202307261210625

213

53.3

EUR

15:30:31

Euronext Dublin

202307261210881

249

53.3

EUR

15:30:31

Euronext Dublin

202307261211137

249

53.32

EUR

15:31:08

Euronext Dublin

202307261212417

213

53.32

EUR

15:31:08

Euronext Dublin

202307261212929

140

53.32

EUR

15:31:08

Euronext Dublin

202307261213185

125

53.32

EUR

15:31:08

Euronext Dublin

202307261213441

73

53.32

EUR

15:31:08

Euronext Dublin

202307261213697

125

53.32

EUR

15:32:31

Euronext Dublin

202307261214209

213

53.32

EUR

15:32:31

Euronext Dublin

202307261214465

249

53.32

EUR

15:32:31

Euronext Dublin

202307261214721

250

53.32

EUR

15:32:31

Euronext Dublin

202307261214977

195

53.32

EUR

15:32:31

Euronext Dublin

202307261215233

8

53.32

EUR

15:32:31

Euronext Dublin

202307261215489

267

53.32

EUR

15:32:31

Euronext Dublin

202307261215745

48

53.32

EUR

15:32:31

Euronext Dublin

202307261216001

145

53.32

EUR

15:32:31

Euronext Dublin

202307261216257

586

53.32

EUR

15:33:13

Euronext Dublin

202307261218305

709

53.32

EUR

15:33:42

Euronext Dublin

202307261221121

225

53.3

EUR

15:34:10

Euronext Dublin

202307261222657

175

53.3

EUR

15:34:10

Euronext Dublin

202307261222913

190

53.3

EUR

15:34:10

Euronext Dublin

202307261223169

302

53.28

EUR

15:34:48

Euronext Dublin

202307261223937

20

53.28

EUR

15:34:48

Euronext Dublin

202307261224193

20

53.28

EUR

15:34:48

Euronext Dublin

202307261224449

9

53.28

EUR

15:34:48

Euronext Dublin

202307261224705

288

53.28

EUR

15:34:48

Euronext Dublin

202307261224961

9

53.28

EUR

15:34:48

Euronext Dublin

202307261225217

145

53.28

EUR

15:35:18

Euronext Dublin

202307261229825

602

53.28

EUR

15:35:18

Euronext Dublin

202307261230081

614

53.26

EUR

15:35:53

Euronext Dublin

202307261232129

315

53.26

EUR

15:36:11

Euronext Dublin

202307261233153

271

53.26

EUR

15:36:11

Euronext Dublin

202307261233409

242

53.26

EUR

15:38:11

Euronext Dublin

202307261234177

307

53.26

EUR

15:38:11

Euronext Dublin

202307261234433

50

53.26

EUR

15:38:28

Euronext Dublin

202307261235457

52

53.26

EUR

15:38:31

Euronext Dublin

202307261235713

34

53.26

EUR

15:38:33

Euronext Dublin

202307261235969

34

53.26

EUR

15:38:35

Euronext Dublin

202307261236225

656

53.24

EUR

15:38:37

Euronext Dublin

202307261236481

445

53.24

EUR

15:38:37

Euronext Dublin

202307261236737

34

53.24

EUR

15:38:37

Euronext Dublin

202307261237249

267

53.24

EUR

15:38:37

Euronext Dublin

202307261238785

80

53.24

EUR

15:38:37

Euronext Dublin

202307261239041

249

53.24

EUR

15:38:37

Euronext Dublin

202307261239297

30

53.24

EUR

15:38:37

Euronext Dublin

202307261239553

117

53.22

EUR

15:38:51

Euronext Dublin

202307261240321

681

53.26

EUR

15:42:01

Euronext Dublin

202307261246977

216

53.26

EUR

15:42:01

Euronext Dublin

202307261247233

267

53.26

EUR

15:42:01

Euronext Dublin

202307261248257

249

53.26

EUR

15:42:01

Euronext Dublin

202307261248513

125

53.26

EUR

15:42:01

Euronext Dublin

202307261248769

245

53.26

EUR

15:42:01

Euronext Dublin

202307261249025

327

53.26

EUR

15:42:01

Euronext Dublin

202307261249281

125

53.26

EUR

15:42:01

Euronext Dublin

202307261249537

312

53.26

EUR

15:42:01

Euronext Dublin

202307261249793

50

53.26

EUR

15:42:01

Euronext Dublin

202307261250049

6

53.26

EUR

15:42:01

Euronext Dublin

202307261250305

125

53.26

EUR

15:42:01

Euronext Dublin

202307261250561

148

53.26

EUR

15:42:01

Euronext Dublin

202307261250817

557

53.22

EUR

15:42:30

Euronext Dublin

202307261252609

434

53.22

EUR

15:42:31

Euronext Dublin

202307261253121

50

53.22

EUR

15:42:31

Euronext Dublin

202307261253377

125

53.22

EUR

15:42:31

Euronext Dublin

202307261253633

81

53.24

EUR

15:43:49

Euronext Dublin

202307261259521

249

53.24

EUR

15:43:49

Euronext Dublin

202307261259777

123

53.24

EUR

15:43:49

Euronext Dublin

202307261260033

670

53.24

EUR

15:43:49

Euronext Dublin

202307261260289

863

53.22

EUR

15:44:01

Euronext Dublin

202307261262081

573

53.22

EUR

15:44:01

Euronext Dublin

202307261262337

300

53.2

EUR

15:44:15

Euronext Dublin

202307261263361

467

53.22

EUR

15:46:38

Euronext Dublin

202307261270273

44

53.22

EUR

15:48:52

Euronext Dublin

202307261273601

40

53.22

EUR

15:48:52

Euronext Dublin

202307261273857

948

53.22

EUR

15:48:52

Euronext Dublin

202307261274113

267

53.22

EUR

15:48:52

Euronext Dublin

202307261275393

249

53.22

EUR

15:48:52

Euronext Dublin

202307261275649

166

53.22

EUR

15:48:52

Euronext Dublin

202307261275905

316

53.22

EUR

15:48:52

Euronext Dublin

202307261276161

78

53.22

EUR

15:48:52

Euronext Dublin

202307261276417

233

53.22

EUR

15:49:24

Euronext Dublin

202307261276929

85

53.22

EUR

15:49:28

Euronext Dublin

202307261277185

65

53.22

EUR

15:49:28

Euronext Dublin

202307261277441

54

53.22

EUR

15:49:28

Euronext Dublin

202307261277697

12

53.22

EUR

15:49:28

Euronext Dublin

202307261277953

17

53.22

EUR

15:49:28

Euronext Dublin

202307261278209

297

53.22

EUR

15:49:28

Euronext Dublin

202307261278465

267

53.22

EUR

15:49:32

Euronext Dublin

202307261278721

65

53.22

EUR

15:49:32

Euronext Dublin

202307261278977

142

53.22

EUR

15:49:32

Euronext Dublin

202307261279233

50

53.22

EUR

15:49:32

Euronext Dublin

202307261279489

15

53.22

EUR

15:49:32

Euronext Dublin

202307261279745

249

53.22

EUR

15:49:35

Euronext Dublin

202307261280001

223

53.22

EUR

15:49:35

Euronext Dublin

202307261280257

44

53.22

EUR

15:49:38

Euronext Dublin

202307261280513

139

53.22

EUR

15:49:38

Euronext Dublin

202307261280769

139

53.22

EUR

15:49:38

Euronext Dublin

202307261281025

33

53.22

EUR

15:49:38

Euronext Dublin

202307261281281

17

53.22

EUR

15:49:40

Euronext Dublin

202307261281537

65

53.22

EUR

15:49:40

Euronext Dublin

202307261281793

249

53.22

EUR

15:49:40

Euronext Dublin

202307261282049

24

53.22

EUR

15:49:40

Euronext Dublin

202307261282305

208

53.22

EUR

15:49:42

Euronext Dublin

202307261282561

30

53.22

EUR

15:49:42

Euronext Dublin

202307261282817

105

53.22

EUR

15:49:46

Euronext Dublin

202307261283073

136

53.22

EUR

15:49:46

Euronext Dublin

202307261283329

58

53.22

EUR

15:49:46

Euronext Dublin

202307261283585

209

53.22

EUR

15:49:47

Euronext Dublin

202307261283841

206

53.22

EUR

15:49:47

Euronext Dublin

202307261284097

43

53.22

EUR

15:49:48

Euronext Dublin

202307261284353

50

53.22

EUR

15:49:48

Euronext Dublin

202307261284609

65

53.22

EUR

15:49:48

Euronext Dublin

202307261284865

75

53.22

EUR

15:49:48

Euronext Dublin

202307261285121

57

53.22

EUR

15:49:50

Euronext Dublin

202307261285377

177

53.22

EUR

15:49:50

Euronext Dublin

202307261285633

90

53.22

EUR

15:49:54

Euronext Dublin

202307261285889

20

53.22

EUR

15:49:54

Euronext Dublin

202307261286145

54

53.22

EUR

15:49:57

Euronext Dublin

202307261286401

55

53.22

EUR

15:49:59

Euronext Dublin

202307261286657

216

53.22

EUR

15:50:06

Euronext Dublin

202307261286913

198

53.2

EUR

15:52:15

Euronext Dublin

202307261289729

875

53.2

EUR

15:52:15

Euronext Dublin

202307261289985

37

53.2

EUR

15:52:56

Euronext Dublin

202307261290753

28

53.2

EUR

15:52:58

Euronext Dublin

202307261291009

26

53.2

EUR

15:52:58

Euronext Dublin

202307261291265

52

53.2

EUR

15:53:00

Euronext Dublin

202307261291521

2

53.2

EUR

15:53:00

Euronext Dublin

202307261291777

18

53.2

EUR

15:53:02

Euronext Dublin

202307261292033

35

53.2

EUR

15:53:02

Euronext Dublin

202307261292289

54

53.2

EUR

15:53:04

Euronext Dublin

202307261292545

54

53.2

EUR

15:53:06

Euronext Dublin

202307261292801

53

53.2

EUR

15:53:08

Euronext Dublin

202307261293057

54

53.2

EUR

15:53:10

Euronext Dublin

202307261293313

54

53.2

EUR

15:53:12

Euronext Dublin

202307261293569

53

53.2

EUR

15:53:14

Euronext Dublin

202307261293825

21

53.2

EUR

15:53:16

Euronext Dublin

202307261294081

33

53.2

EUR

15:53:16

Euronext Dublin

202307261294337

17

53.2

EUR

15:53:18

Euronext Dublin

202307261294593

28

53.2

EUR

15:53:18

Euronext Dublin

202307261294849

5

53.2

EUR

15:53:18

Euronext Dublin

202307261295105

4

53.2

EUR

15:53:18

Euronext Dublin

202307261295361

53

53.2

EUR

15:53:20

Euronext Dublin

202307261295617

6

53.2

EUR

15:53:22

Euronext Dublin

202307261295873

48

53.2

EUR

15:53:22

Euronext Dublin

202307261296129

54

53.2

EUR

15:53:24

Euronext Dublin

202307261296385

53

53.2

EUR

15:53:26

Euronext Dublin

202307261296641

54

53.2

EUR

15:53:28

Euronext Dublin

202307261296897

53

53.2

EUR

15:53:30

Euronext Dublin

202307261298177

29

53.2

EUR

15:53:52

Euronext Dublin

202307261298689

529

53.2

EUR

15:53:52

Euronext Dublin

202307261298945

125

53.2

EUR

15:53:52

Euronext Dublin

202307261299201

166

53.2

EUR

15:53:53

Euronext Dublin

202307261299457

37

53.2

EUR

15:54:03

Euronext Dublin

202307261300225

53

53.2

EUR

15:54:05

Euronext Dublin

202307261300481

54

53.2

EUR

15:54:07

Euronext Dublin

202307261300737

54

53.2

EUR

15:54:09

Euronext Dublin

202307261300993

166

53.22

EUR

15:54:38

Euronext Dublin

202307261306369

94

53.22

EUR

15:54:48

Euronext Dublin

202307261307137

91

53.22

EUR

15:54:48

Euronext Dublin

202307261307393

617

53.22

EUR

15:54:48

Euronext Dublin

202307261307649

78

53.22

EUR

15:54:48

Euronext Dublin

202307261307905

54

53.22

EUR

15:54:50

Euronext Dublin

202307261308161

53

53.22

EUR

15:54:52

Euronext Dublin

202307261308417

54

53.22

EUR

15:54:54

Euronext Dublin

202307261308673

10

53.22

EUR

15:54:56

Euronext Dublin

202307261308929

44

53.22

EUR

15:54:56

Euronext Dublin

202307261309185

567

53.2

EUR

15:54:57

Euronext Dublin

202307261310209

114

53.2

EUR

15:54:57

Euronext Dublin

202307261310465

161

53.2

EUR

15:54:57

Euronext Dublin

202307261310721

355

53.2

EUR

15:54:57

Euronext Dublin

202307261312769

52

53.2

EUR

15:55:43

Euronext Dublin

202307261313793

53

53.2

EUR

15:55:45

Euronext Dublin

202307261314049

53

53.2

EUR

15:55:47

Euronext Dublin

202307261314305

53

53.2

EUR

15:55:49

Euronext Dublin

202307261314561

53

53.2

EUR

15:55:51

Euronext Dublin

202307261314817

53

53.2

EUR

15:55:53

Euronext Dublin

202307261315073

53

53.2

EUR

15:55:55

Euronext Dublin

202307261315329

53

53.2

EUR

15:55:57

Euronext Dublin

202307261315585

2

53.2

EUR

15:55:59

Euronext Dublin

202307261315841

51

53.2

EUR

15:55:59

Euronext Dublin

202307261316097

12

53.2

EUR

15:56:01

Euronext Dublin

202307261316353

41

53.2

EUR

15:56:01

Euronext Dublin

202307261316609

24

53.2

EUR

15:56:03

Euronext Dublin

202307261316865

30

53.2

EUR

15:56:03

Euronext Dublin

202307261317121

35

53.2

EUR

15:56:05

Euronext Dublin

202307261317377

18

53.2

EUR

15:56:05

Euronext Dublin

202307261317633

2

53.2

EUR

15:56:07

Euronext Dublin

202307261317889

22

53.2

EUR

15:56:07

Euronext Dublin

202307261318145

29

53.2

EUR

15:56:07

Euronext Dublin

202307261318401

53

53.2

EUR

15:56:09

Euronext Dublin

202307261318657

53

53.2

EUR

15:56:11

Euronext Dublin

202307261318913

14

53.2

EUR

15:56:13

Euronext Dublin

202307261319169

39

53.2

EUR

15:56:13

Euronext Dublin

202307261319425

53

53.2

EUR

15:56:15

Euronext Dublin

202307261319681

53

53.2

EUR

15:56:17

Euronext Dublin

202307261319937

40

53.2

EUR

15:56:19

Euronext Dublin

202307261320193

13

53.2

EUR

15:56:19

Euronext Dublin

202307261320449

53

53.2

EUR

15:56:21

Euronext Dublin

202307261320705

54

53.2

EUR

15:56:23

Euronext Dublin

202307261320961

53

53.2

EUR

15:56:25

Euronext Dublin

202307261321217

53

53.2

EUR

15:56:27

Euronext Dublin

202307261321473

23

53.2

EUR

15:56:29

Euronext Dublin

202307261321729

30

53.2

EUR

15:56:29

Euronext Dublin

202307261321985

53

53.2

EUR

15:56:31

Euronext Dublin

202307261322241

42

53.2

EUR

15:56:33

Euronext Dublin

202307261322497

11

53.2

EUR

15:56:33

Euronext Dublin

202307261322753

39

53.2

EUR

15:56:35

Euronext Dublin

202307261323009

14

53.2

EUR

15:56:35

Euronext Dublin

202307261323265

53

53.2

EUR

15:56:37

Euronext Dublin

202307261323521

53

53.2

EUR

15:56:39

Euronext Dublin

202307261323777

6

53.18

EUR

15:56:40

Euronext Dublin

202307261324033

1480

53.18

EUR

15:56:40

Euronext Dublin

202307261324289

513

53.16

EUR

15:56:40

Euronext Dublin

202307261327105

267

53.16

EUR

15:56:40

Euronext Dublin

202307261327361

63

53.18

EUR

15:57:55

Euronext Dublin

202307261335809

133

53.18

EUR

15:57:55

Euronext Dublin

202307261336065

452

53.18

EUR

15:57:55

Euronext Dublin

202307261336321

125

53.18

EUR

15:57:55

Euronext Dublin

202307261336577

575

53.18

EUR

15:57:55

Euronext Dublin

202307261336833

50

53.2

EUR

15:58:57

Euronext Dublin

202307261340673

53

53.2

EUR

15:58:59

Euronext Dublin

202307261340929

22

53.2

EUR

15:59:01

Euronext Dublin

202307261341185

32

53.2

EUR

15:59:01

Euronext Dublin

202307261341441

53

53.2

EUR

15:59:03

Euronext Dublin

202307261341697

53

53.2

EUR

15:59:05

Euronext Dublin

202307261341953

53

53.2

EUR

15:59:07

Euronext Dublin

202307261342209

53

53.2

EUR

15:59:09

Euronext Dublin

202307261342465

53

53.2

EUR

15:59:11

Euronext Dublin

202307261342721

645

53.18

EUR

15:59:12

Euronext Dublin

202307261343489

1142

53.18

EUR

15:59:21

Euronext Dublin

202307261344769

50

53.18

EUR

16:00:08

Euronext Dublin

202307261347841

125

53.18

EUR

16:00:08

Euronext Dublin

202307261348097

197

53.18

EUR

16:00:08

Euronext Dublin

202307261348353

840

53.18

EUR

16:00:08

Euronext Dublin

202307261348609

719

53.22

EUR

16:01:15

Euronext Dublin

202307261352449

220

53.22

EUR

16:01:25

Euronext Dublin

202307261353217

1086

53.22

EUR

16:01:25

Euronext Dublin

202307261353473

348

53.2

EUR

16:02:19

Euronext Dublin

202307261355009

125

53.2

EUR

16:02:19

Euronext Dublin

202307261355265

775

53.2

EUR

16:02:19

Euronext Dublin

202307261355521

184

53.2

EUR

16:02:53

Euronext Dublin

202307261356289

125

53.2

EUR

16:02:53

Euronext Dublin

202307261356545

415

53.2

EUR

16:02:53

Euronext Dublin

202307261356801

308

53.2

EUR

16:02:53

Euronext Dublin

202307261357057

781

53.2

EUR

16:03:31

Euronext Dublin

202307261363457

980

53.18

EUR

16:03:38

Euronext Dublin

202307261365249

278

53.18

EUR

16:03:38

Euronext Dublin

202307261365505

267

53.22

EUR

16:05:05

Euronext Dublin

202307261373441

312

53.22

EUR

16:05:05

Euronext Dublin

202307261373697

338

53.22

EUR

16:05:05

Euronext Dublin

202307261373953

45

53.22

EUR

16:05:28

Euronext Dublin

202307261374209

35

53.24

EUR

16:06:10

Euronext Dublin

202307261376769

41

53.24

EUR

16:06:10

Euronext Dublin

202307261377025

505

53.24

EUR

16:06:10

Euronext Dublin

202307261377281

36

53.24

EUR

16:06:10

Euronext Dublin

202307261377537

25

53.24

EUR

16:06:10

Euronext Dublin

202307261377793

29

53.24

EUR

16:06:10

Euronext Dublin

202307261378049

89

53.24

EUR

16:06:10

Euronext Dublin

202307261378305

334

53.24

EUR

16:06:10

Euronext Dublin

202307261378561

90

53.24

EUR

16:06:10

Euronext Dublin

202307261378817

765

53.24

EUR

16:07:30

Euronext Dublin

202307261379585

312

53.24

EUR

16:07:31

Euronext Dublin

202307261381633

285

53.24

EUR

16:07:31

Euronext Dublin

202307261381889

49

53.24

EUR

16:07:31

Euronext Dublin

202307261382145

372

53.24

EUR

16:07:31

Euronext Dublin

202307261382401

125

53.24

EUR

16:07:31

Euronext Dublin

202307261382657

312

53.24

EUR

16:07:31

Euronext Dublin

202307261382913

314

53.24

EUR

16:07:31

Euronext Dublin

202307261383681

93

53.24

EUR

16:07:31

Euronext Dublin

202307261383937

125

53.24

EUR

16:07:31

Euronext Dublin

202307261384193

102

53.24

EUR

16:07:31

Euronext Dublin

202307261384449

306

53.24

EUR

16:08:02

Euronext Dublin

202307261386241

707

53.24

EUR

16:09:23

Euronext Dublin

202307261387521

241

53.24

EUR

16:09:23

Euronext Dublin

202307261387777

334

53.24

EUR

16:09:23

Euronext Dublin

202307261388801

378

53.24

EUR

16:09:23

Euronext Dublin

202307261389057

66

53.24

EUR

16:09:24

Euronext Dublin

202307261389569

378

53.24

EUR

16:09:24

Euronext Dublin

202307261389825

77

53.24

EUR

16:09:24

Euronext Dublin

202307261390081

245

53.24

EUR

16:09:28

Euronext Dublin

202307261390337

85

53.24

EUR

16:09:31

Euronext Dublin

202307261390593

56

53.24

EUR

16:09:33

Euronext Dublin

202307261390849

29

53.28

EUR

16:10:53

Euronext Dublin

202307261396737

267

53.28

EUR

16:10:53

Euronext Dublin

202307261396993

2459

53.28

EUR

16:10:53

Euronext Dublin

202307261397249

38

53.28

EUR

16:10:54

Euronext Dublin

202307261397505

37

53.28

EUR

16:10:55

Euronext Dublin

202307261398017

38

53.28

EUR

16:10:56

Euronext Dublin

202307261398273

267

53.28

EUR

16:11:31

Euronext Dublin

202307261401345

681

53.28

EUR

16:11:31

Euronext Dublin

202307261401601

41

53.3

EUR

16:12:12

Euronext Dublin

202307261405185

334

53.3

EUR

16:12:12

Euronext Dublin

202307261405441

380

53.3

EUR

16:12:12

Euronext Dublin

202307261405697

98

53.3

EUR

16:12:12

Euronext Dublin

202307261405953

312

53.3

EUR

16:12:12

Euronext Dublin

202307261406209

 

 

 

 

 

 

 

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