Transaction in Own Shares

CRH PLC
04 August 2023
 

 

 

 

 

4th August 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 3rd August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or Londossn 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: 

315,000

44,000


Highest price paid per share:

€53.76

GBp 4,599.00


Lowest price paid per share:

€52.74

GBp 4,536.00


Volume weighted average price paid:

€53.2898

GBp 4,565.30


 

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 30,846,181 of its ordinary shares in treasury which represents 4.101 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 721,294,157 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 3rd August 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:


03/08/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

53.2898

                           315,000

London Stock Exchange (XLON)

GBp

              4,565.30

                             44,000

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

52

45.79

GBP

08:00:32

London Stock Exchange

OH23L3R9XW

74

45.75

GBP

08:00:39

London Stock Exchange

OH23L3R9YR

62

45.71

GBP

08:01:01

London Stock Exchange

OH23L3R91K

58

45.71

GBP

08:01:01

London Stock Exchange

OH23L3R91L

180

45.82

GBP

08:01:48

London Stock Exchange

OH23L3R96P

200

45.82

GBP

08:02:02

London Stock Exchange

OH23L3R97H

113

45.8

GBP

08:02:02

London Stock Exchange

OH23L3R97J

67

45.8

GBP

08:02:02

London Stock Exchange

OH23L3R97K

125

45.78

GBP

08:02:03

London Stock Exchange

OH23L3R97W

180

45.8

GBP

08:02:15

London Stock Exchange

OH23L3R99P

162

45.79

GBP

08:02:54

London Stock Exchange

OH23L3R9B9

258

45.7

GBP

08:04:08

London Stock Exchange

OH23L3RAIB

72

45.73

GBP

08:04:08

London Stock Exchange

OH23L3RAID

3

45.73

GBP

08:04:08

London Stock Exchange

OH23L3RAIE

48

45.68

GBP

08:04:11

London Stock Exchange

OH23L3RAJX

137

45.66

GBP

08:04:24

London Stock Exchange

OH23L3RAK4

287

45.71

GBP

08:04:53

London Stock Exchange

OH23L3RAL8

197

45.82

GBP

08:06:52

London Stock Exchange

OH23L3RAST

148

45.83

GBP

08:07:09

London Stock Exchange

OH23L3RATX

198

45.83

GBP

08:07:20

London Stock Exchange

OH23L3RAUG

105

45.83

GBP

08:07:22

London Stock Exchange

OH23L3RAUK

181

45.83

GBP

08:07:22

London Stock Exchange

OH23L3RAUL

150

45.83

GBP

08:07:27

London Stock Exchange

OH23L3RAU0

70

45.8

GBP

08:08:10

London Stock Exchange

OH23L3RAW9

51

45.8

GBP

08:08:10

London Stock Exchange

OH23L3RAWA

195

45.75

GBP

08:09:28

London Stock Exchange

OH23L3RAZX

125

45.77

GBP

08:11:02

London Stock Exchange

OH23L3RA5Z

107

45.77

GBP

08:11:02

London Stock Exchange

OH23L3RA50

140

45.77

GBP

08:11:02

London Stock Exchange

OH23L3RA51

211

45.78

GBP

08:11:22

London Stock Exchange

OH23L3RA7N

195

45.78

GBP

08:11:22

London Stock Exchange

OH23L3RA7O

152

45.77

GBP

08:11:35

London Stock Exchange

OH23L3RA79

58

45.77

GBP

08:11:35

London Stock Exchange

OH23L3RA7A

1

45.77

GBP

08:11:36

London Stock Exchange

OH23L3RA7B

225

45.77

GBP

08:11:57

London Stock Exchange

OH23L3RA8W

127

45.77

GBP

08:11:57

London Stock Exchange

OH23L3RA8Y

83

45.75

GBP

08:12:13

London Stock Exchange

OH23L3RA90

69

45.75

GBP

08:14:56

London Stock Exchange

OH23L3RBH6

81

45.75

GBP

08:15:00

London Stock Exchange

OH23L3RBHB

65

45.75

GBP

08:15:00

London Stock Exchange

OH23L3RBHC

231

45.7

GBP

08:15:04

London Stock Exchange

OH23L3RBIR

164

45.66

GBP

08:15:27

London Stock Exchange

OH23L3RBJH

154

45.66

GBP

08:15:27

London Stock Exchange

OH23L3RBJI

165

45.63

GBP

08:16:33

London Stock Exchange

OH23L3RBMV

137

45.62

GBP

08:16:33

London Stock Exchange

OH23L3RBM9

209

45.62

GBP

08:16:34

London Stock Exchange

OH23L3RBMA

85

45.61

GBP

08:16:51

London Stock Exchange

OH23L3RBNS

223

45.6

GBP

08:17:01

London Stock Exchange

OH23L3RBON

137

45.57

GBP

08:17:34

London Stock Exchange

OH23L3RBS2

229

45.59

GBP

08:19:00

London Stock Exchange

OH23L3RBXA

169

45.7

GBP

08:20:20

London Stock Exchange

OH23L3RB18

287

45.66

GBP

08:20:45

London Stock Exchange

OH23L3RB28

152

45.66

GBP

08:20:45

London Stock Exchange

OH23L3RB29

27

45.66

GBP

08:21:12

London Stock Exchange

OH23L3RB4U

41

45.64

GBP

08:21:15

London Stock Exchange

OH23L3RB4Z

41

45.63

GBP

08:21:18

London Stock Exchange

OH23L3RB5W

28

45.65

GBP

08:21:49

London Stock Exchange

OH23L3RB75

28

45.65

GBP

08:21:51

London Stock Exchange

OH23L3RB77

28

45.64

GBP

08:22:16

London Stock Exchange

OH23L3RB9G

29

45.64

GBP

08:22:19

London Stock Exchange

OH23L3RB9Y

32

45.64

GBP

08:22:26

London Stock Exchange

OH23L3RB9Z

31

45.64

GBP

08:22:27

London Stock Exchange

OH23L3RB90

31

45.64

GBP

08:22:28

London Stock Exchange

OH23L3RB91

203

45.62

GBP

08:22:28

London Stock Exchange

OH23L3RB93

1

45.62

GBP

08:22:29

London Stock Exchange

OH23L3RB96

154

45.58

GBP

08:22:57

London Stock Exchange

OH23L3RBCK

84

45.61

GBP

08:23:18

London Stock Exchange

OH23L3RBDI

30

45.61

GBP

08:24:03

London Stock Exchange

OH23L3RBFU

55

45.61

GBP

08:24:15

London Stock Exchange

OH23L3RCG9

82

45.61

GBP

08:24:15

London Stock Exchange

OH23L3RCGA

81

45.61

GBP

08:24:15

London Stock Exchange

OH23L3RCGB

30

45.61

GBP

08:24:15

London Stock Exchange

OH23L3RCGC

220

45.59

GBP

08:24:26

London Stock Exchange

OH23L3RCH2

119

45.57

GBP

08:24:31

London Stock Exchange

OH23L3RCIM

32

45.56

GBP

08:25:19

London Stock Exchange

OH23L3RCLC

73

45.57

GBP

08:25:41

London Stock Exchange

OH23L3RCM6

112

45.55

GBP

08:25:46

London Stock Exchange

OH23L3RCNO

136

45.55

GBP

08:25:46

London Stock Exchange

OH23L3RCNP

121

45.54

GBP

08:26:05

London Stock Exchange

OH23L3RCNF

68

45.54

GBP

08:26:05

London Stock Exchange

OH23L3RCOH

134

45.53

GBP

08:27:25

London Stock Exchange

OH23L3RCQO

129

45.52

GBP

08:27:29

London Stock Exchange

OH23L3RCQT

124

45.53

GBP

08:27:39

London Stock Exchange

OH23L3RCRH

126

45.53

GBP

08:27:40

London Stock Exchange

OH23L3RCRI

112

45.52

GBP

08:28:15

London Stock Exchange

OH23L3RCSD

29

45.56

GBP

08:29:51

London Stock Exchange

OH23L3RCXI

30

45.55

GBP

08:30:00

London Stock Exchange

OH23L3RCXX

1

45.55

GBP

08:30:00

London Stock Exchange

OH23L3RCX1

30

45.54

GBP

08:30:00

London Stock Exchange

OH23L3RCX7

80

45.53

GBP

08:30:01

London Stock Exchange

OH23L3RCX9

132

45.53

GBP

08:30:01

London Stock Exchange

OH23L3RCYJ

285

45.51

GBP

08:30:02

London Stock Exchange

OH23L3RCYV

79

45.5

GBP

08:30:22

London Stock Exchange

OH23L3RCZP

136

45.49

GBP

08:30:24

London Stock Exchange

OH23L3RCZ5

114

45.49

GBP

08:30:24

London Stock Exchange

OH23L3RCZ6

137

45.49

GBP

08:30:39

London Stock Exchange

OH23L3RC06

165

45.49

GBP

08:30:39

London Stock Exchange

OH23L3RC07

95

45.48

GBP

08:31:12

London Stock Exchange

OH23L3RC2R

170

45.47

GBP

08:31:22

London Stock Exchange

OH23L3RC24

77

45.45

GBP

08:31:27

London Stock Exchange

OH23L3RC3J

248

45.43

GBP

08:31:57

London Stock Exchange

OH23L3RC51

31

45.53

GBP

08:35:27

London Stock Exchange

OH23L3RCFI

67

45.55

GBP

08:35:47

London Stock Exchange

OH23L3RDGN

33

45.55

GBP

08:35:48

London Stock Exchange

OH23L3RDGO

32

45.58

GBP

08:36:16

London Stock Exchange

OH23L3RDH3

31

45.58

GBP

08:36:17

London Stock Exchange

OH23L3RDH5

36

45.59

GBP

08:36:59

London Stock Exchange

OH23L3RDJP

68

45.58

GBP

08:37:05

London Stock Exchange

OH23L3RDJA

99

45.57

GBP

08:37:07

London Stock Exchange

OH23L3RDKG

143

45.56

GBP

08:37:07

London Stock Exchange

OH23L3RDKK

34

45.57

GBP

08:37:17

London Stock Exchange

OH23L3RDK0

1

45.57

GBP

08:37:17

London Stock Exchange

OH23L3RDK1

31

45.57

GBP

08:37:17

London Stock Exchange

OH23L3RDK3

1

45.57

GBP

08:37:18

London Stock Exchange

OH23L3RDK6

92

45.56

GBP

08:37:18

London Stock Exchange

OH23L3RDK8

100

45.55

GBP

08:37:18

London Stock Exchange

OH23L3RDKB

150

45.54

GBP

08:37:29

London Stock Exchange

OH23L3RDLR

9

45.54

GBP

08:38:00

London Stock Exchange

OH23L3RDMV

31

45.54

GBP

08:38:00

London Stock Exchange

OH23L3RDMY

180

45.54

GBP

08:38:00

London Stock Exchange

OH23L3RDMZ

63

45.53

GBP

08:38:10

London Stock Exchange

OH23L3RDNS

25

45.53

GBP

08:38:10

London Stock Exchange

OH23L3RDNT

7

45.52

GBP

08:38:20

London Stock Exchange

OH23L3RDOY

112

45.5

GBP

08:38:35

London Stock Exchange

OH23L3RDQG

8

45.49

GBP

08:38:47

London Stock Exchange

OH23L3RDQY

25

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSJ

114

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSK

28

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSL

142

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSM

28

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSP

142

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSQ

28

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSR

142

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSS

28

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDST

110

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSU

27

45.47

GBP

08:38:51

London Stock Exchange

OH23L3RDSV

67

45.44

GBP

08:39:13

London Stock Exchange

OH23L3RDUN

37

45.42

GBP

08:39:26

London Stock Exchange

OH23L3RDU3

40

45.4

GBP

08:39:33

London Stock Exchange

OH23L3RDUD

60

45.45

GBP

08:40:01

London Stock Exchange

OH23L3RDXR

32

45.46

GBP

08:40:46

London Stock Exchange

OH23L3RDZZ

156

45.47

GBP

08:40:48

London Stock Exchange

OH23L3RDZ7

160

45.51

GBP

08:41:56

London Stock Exchange

OH23L3RD3H

129

45.51

GBP

08:42:00

London Stock Exchange

OH23L3RD36

45

45.5

GBP

08:42:02

London Stock Exchange

OH23L3RD3A

71

45.5

GBP

08:42:35

London Stock Exchange

OH23L3RD5F

55

45.49

GBP

08:42:38

London Stock Exchange

OH23L3RD6W

40

45.47

GBP

08:42:45

London Stock Exchange

OH23L3RD6D

60

45.46

GBP

08:43:02

London Stock Exchange

OH23L3RD77

106

45.51

GBP

08:43:29

London Stock Exchange

OH23L3RDAG

53

45.51

GBP

08:43:35

London Stock Exchange

OH23L3RDAJ

48

45.5

GBP

08:44:01

London Stock Exchange

OH23L3RDAC

72

45.54

GBP

08:45:21

London Stock Exchange

OH23L3RDE4

151

45.55

GBP

08:45:48

London Stock Exchange

OH23L3REGI

184

45.59

GBP

08:46:54

London Stock Exchange

OH23L3REJO

151

45.58

GBP

08:46:54

London Stock Exchange

OH23L3REJR

33

45.57

GBP

08:47:00

London Stock Exchange

OH23L3REJT

75

45.57

GBP

08:47:00

London Stock Exchange

OH23L3REJU

80

45.57

GBP

08:47:00

London Stock Exchange

OH23L3REJ1

54

45.55

GBP

08:47:28

London Stock Exchange

OH23L3REKD

75

45.54

GBP

08:47:28

London Stock Exchange

OH23L3RELH

40

45.55

GBP

08:47:46

London Stock Exchange

OH23L3REMA

40

45.55

GBP

08:47:46

London Stock Exchange

OH23L3RENQ

31

45.53

GBP

08:48:02

London Stock Exchange

OH23L3REO1

8

45.53

GBP

08:48:02

London Stock Exchange

OH23L3REO2

40

45.53

GBP

08:48:30

London Stock Exchange

OH23L3REQ4

87

45.55

GBP

08:48:51

London Stock Exchange

OH23L3RESO

84

45.55

GBP

08:48:51

London Stock Exchange

OH23L3RES7

51

45.53

GBP

08:49:16

London Stock Exchange

OH23L3RET8

56

45.52

GBP

08:49:24

London Stock Exchange

OH23L3REU4

75

45.52

GBP

08:49:36

London Stock Exchange

OH23L3REVX

5

45.49

GBP

08:49:48

London Stock Exchange

OH23L3REWA

35

45.49

GBP

08:49:48

London Stock Exchange

OH23L3REWB

24

45.5

GBP

08:50:05

London Stock Exchange

OH23L3REX5

6

45.5

GBP

08:50:05

London Stock Exchange

OH23L3REX6

52

45.49

GBP

08:50:20

London Stock Exchange

OH23L3REZO

31

45.48

GBP

08:50:24

London Stock Exchange

OH23L3REZZ

34

45.48

GBP

08:50:24

London Stock Exchange

OH23L3REZ1

6

45.48

GBP

08:50:24

London Stock Exchange

OH23L3REZ2

66

45.47

GBP

08:50:44

London Stock Exchange

OH23L3RE10

74

45.46

GBP

08:51:09

London Stock Exchange

OH23L3RE3R

39

45.48

GBP

08:51:16

London Stock Exchange

OH23L3RE47

39

45.46

GBP

08:51:29

London Stock Exchange

OH23L3RE5Z

38

45.45

GBP

08:51:30

London Stock Exchange

OH23L3RE53

74

45.46

GBP

08:51:59

London Stock Exchange

OH23L3RE7U

39

45.46

GBP

08:52:00

London Stock Exchange

OH23L3RE7Y

56

45.45

GBP

08:52:20

London Stock Exchange

OH23L3RE9I

122

45.5

GBP

08:52:53

London Stock Exchange

OH23L3REBB

87

45.49

GBP

08:53:15

London Stock Exchange

OH23L3REC9

39

45.47

GBP

08:53:17

London Stock Exchange

OH23L3REDN

39

45.44

GBP

08:53:37

London Stock Exchange

OH23L3REE9

38

45.44

GBP

08:53:37

London Stock Exchange

OH23L3REFH

22

45.43

GBP

08:54:00

London Stock Exchange

OH23L3RFGT

52

45.43

GBP

08:54:00

London Stock Exchange

OH23L3RFGU

117

45.46

GBP

08:54:44

London Stock Exchange

OH23L3RFK0

62

45.43

GBP

08:55:03

London Stock Exchange

OH23L3RFLY

51

45.41

GBP

08:55:08

London Stock Exchange

OH23L3RFMJ

68

45.43

GBP

08:55:38

London Stock Exchange

OH23L3RFOE

54

45.42

GBP

08:55:50

London Stock Exchange

OH23L3RFQK

40

45.42

GBP

08:55:50

London Stock Exchange

OH23L3RFQO

52

45.42

GBP

08:55:50

London Stock Exchange

OH23L3RFQV

75

45.44

GBP

08:56:13

London Stock Exchange

OH23L3RFS6

40

45.44

GBP

08:56:20

London Stock Exchange

OH23L3RFTU

39

45.42

GBP

08:56:40

London Stock Exchange

OH23L3RFUV

44

45.41

GBP

08:56:55

London Stock Exchange

OH23L3RFWQ

52

45.41

GBP

08:57:05

London Stock Exchange

OH23L3RFXP

51

45.41

GBP

08:57:05

London Stock Exchange

OH23L3RFXR

40

45.43

GBP

08:57:26

London Stock Exchange

OH23L3RFZ7

40

45.42

GBP

08:57:28

London Stock Exchange

OH23L3RF0R

75

45.42

GBP

08:57:44

London Stock Exchange

OH23L3RF2M

31

45.41

GBP

08:58:15

London Stock Exchange

OH23L3RF32

25

45.41

GBP

08:58:15

London Stock Exchange

OH23L3RF33

63

45.41

GBP

08:58:16

London Stock Exchange

OH23L3RF34

40

45.4

GBP

08:58:31

London Stock Exchange

OH23L3RF5O

40

45.39

GBP

08:58:36

London Stock Exchange

OH23L3RF7H

39

45.39

GBP

08:58:49

London Stock Exchange

OH23L3RF7A

89

45.39

GBP

08:59:29

London Stock Exchange

OH23L3RFCA

86

45.38

GBP

08:59:31

London Stock Exchange

OH23L3RFDI

28

45.37

GBP

08:59:46

London Stock Exchange

OH23L3RFFM

12

45.37

GBP

08:59:46

London Stock Exchange

OH23L3RFFN

96

45.41

GBP

09:00:25

London Stock Exchange

OH23L3SGIP

137

45.39

GBP

09:00:32

London Stock Exchange

OH23L3SGJR

57

45.39

GBP

09:00:32

London Stock Exchange

OH23L3SGJY

125

45.36

GBP

09:01:04

London Stock Exchange

OH23L3SGLQ

85

45.41

GBP

09:01:07

London Stock Exchange

OH23L3SGMH

127

45.37

GBP

09:01:35

London Stock Exchange

OH23L3SGOZ

232

45.43

GBP

09:02:55

London Stock Exchange

OH23L3SGR6

153

45.42

GBP

09:03:19

London Stock Exchange

OH23L3SGTW

288

45.4

GBP

09:03:28

London Stock Exchange

OH23L3SGUN

44

45.4

GBP

09:03:28

London Stock Exchange

OH23L3SGU3

64

45.39

GBP

09:03:29

London Stock Exchange

OH23L3SGU6

54

45.38

GBP

09:03:41

London Stock Exchange

OH23L3SGVY

101

45.39

GBP

09:05:26

London Stock Exchange

OH23L3SG0C

239

45.39

GBP

09:05:27

London Stock Exchange

OH23L3SG1U

149

45.42

GBP

09:06:18

London Stock Exchange

OH23L3SG4X

81

45.45

GBP

09:07:00

London Stock Exchange

OH23L3SG6T

127

45.45

GBP

09:07:00

London Stock Exchange

OH23L3SG6W

94

45.55

GBP

09:08:14

London Stock Exchange

OH23L3SGFG

158

45.55

GBP

09:08:37

London Stock Exchange

OH23L3SHGG

90

45.54

GBP

09:08:48

London Stock Exchange

OH23L3SHGY

161

45.53

GBP

09:09:05

London Stock Exchange

OH23L3SHH3

19

45.53

GBP

09:09:05

London Stock Exchange

OH23L3SHH4

82

45.5

GBP

09:09:49

London Stock Exchange

OH23L3SHJB

79

45.5

GBP

09:10:29

London Stock Exchange

OH23L3SHNQ

79

45.48

GBP

09:11:13

London Stock Exchange

OH23L3SHQX

79

45.48

GBP

09:11:29

London Stock Exchange

OH23L3SHRM

129

45.48

GBP

09:11:41

London Stock Exchange

OH23L3SHRO

31

45.48

GBP

09:11:41

London Stock Exchange

OH23L3SHRP

137

45.48

GBP

09:11:41

London Stock Exchange

OH23L3SHRQ

113

45.48

GBP

09:12:05

London Stock Exchange

OH23L3SHRC

54

45.48

GBP

09:12:49

London Stock Exchange

OH23L3SHTW

304

45.46

GBP

09:13:03

London Stock Exchange

OH23L3SHUW

37

45.47

GBP

09:13:50

London Stock Exchange

OH23L3SHYI

136

45.47

GBP

09:13:50

London Stock Exchange

OH23L3SHYJ

117

45.47

GBP

09:14:31

London Stock Exchange

OH23L3SH0O

121

45.46

GBP

09:15:04

London Stock Exchange

OH23L3SH1P

131

45.44

GBP

09:15:12

London Stock Exchange

OH23L3SH2R

39

45.44

GBP

09:15:12

London Stock Exchange

OH23L3SH2U

59

45.44

GBP

09:15:39

London Stock Exchange

OH23L3SH3C

81

45.44

GBP

09:16:24

London Stock Exchange

OH23L3SH76

23

45.44

GBP

09:16:24

London Stock Exchange

OH23L3SH77

31

45.47

GBP

09:16:48

London Stock Exchange

OH23L3SHAQ

3

45.47

GBP

09:16:48

London Stock Exchange

OH23L3SHAT

28

45.47

GBP

09:16:48

London Stock Exchange

OH23L3SHAU

91

45.46

GBP

09:16:51

London Stock Exchange

OH23L3SHAZ

69

45.46

GBP

09:16:51

London Stock Exchange

OH23L3SHA0

112

45.46

GBP

09:17:36

London Stock Exchange

OH23L3SHCW

128

45.48

GBP

09:18:33

London Stock Exchange

OH23L3SIGL

35

45.55

GBP

09:20:03

London Stock Exchange

OH23L3SILE

34

45.55

GBP

09:20:04

London Stock Exchange

OH23L3SIMK

34

45.57

GBP

09:20:09

London Stock Exchange

OH23L3SINC

60

45.57

GBP

09:20:09

London Stock Exchange

OH23L3SINE

342

45.68

GBP

09:21:06

London Stock Exchange

OH23L3SIUG

131

45.65

GBP

09:21:40

London Stock Exchange

OH23L3SIWX

145

45.63

GBP

09:21:59

London Stock Exchange

OH23L3SIXS

96

45.63

GBP

09:22:30

London Stock Exchange

OH23L3SIYF

64

45.63

GBP

09:22:30

London Stock Exchange

OH23L3SIZG

39

45.63

GBP

09:22:45

London Stock Exchange

OH23L3SIZU

184

45.72

GBP

09:25:36

London Stock Exchange

OH23L3SI8D

140

45.71

GBP

09:25:39

London Stock Exchange

OH23L3SI9X

103

45.7

GBP

09:26:14

London Stock Exchange

OH23L3SIBS

112

45.7

GBP

09:26:14

London Stock Exchange

OH23L3SIBV

170

45.68

GBP

09:27:11

London Stock Exchange

OH23L3SIE4

459

45.64

GBP

09:29:04

London Stock Exchange

OH23L3SJLN

134

45.63

GBP

09:29:10

London Stock Exchange

OH23L3SJL2

130

45.61

GBP

09:29:57

London Stock Exchange

OH23L3SJOY

79

45.62

GBP

09:31:01

London Stock Exchange

OH23L3SJR9

195

45.62

GBP

09:31:01

London Stock Exchange

OH23L3SJRA

125

45.61

GBP

09:32:40

London Stock Exchange

OH23L3SJWL

138

45.63

GBP

09:32:56

London Stock Exchange

OH23L3SJW7

147

45.63

GBP

09:32:56

London Stock Exchange

OH23L3SJW8

130

45.61

GBP

09:34:06

London Stock Exchange

OH23L3SJZ1

134

45.63

GBP

09:34:17

London Stock Exchange

OH23L3SJ0W

36

45.63

GBP

09:34:17

London Stock Exchange

OH23L3SJ0F

72

45.63

GBP

09:34:17

London Stock Exchange

OH23L3SJ1G

50

45.63

GBP

09:34:17

London Stock Exchange

OH23L3SJ1H

82

45.61

GBP

09:35:10

London Stock Exchange

OH23L3SJ3Y

105

45.58

GBP

09:35:31

London Stock Exchange

OH23L3SJ5J

44

45.6

GBP

09:35:45

London Stock Exchange

OH23L3SJ6N

54

45.6

GBP

09:35:45

London Stock Exchange

OH23L3SJ6R

96

45.6

GBP

09:36:43

London Stock Exchange

OH23L3SJBS

56

45.59

GBP

09:36:57

London Stock Exchange

OH23L3SJDR

42

45.58

GBP

09:37:12

London Stock Exchange

OH23L3SJFY

76

45.56

GBP

09:37:26

London Stock Exchange

OH23L3SKHS

110

45.59

GBP

09:38:56

London Stock Exchange

OH23L3SKN6

110

45.58

GBP

09:40:25

London Stock Exchange

OH23L3SKRG

159

45.56

GBP

09:42:05

London Stock Exchange

OH23L3SKUI

34

45.56

GBP

09:42:05

London Stock Exchange

OH23L3SKUM

158

45.55

GBP

09:42:23

London Stock Exchange

OH23L3SKVQ

4

45.54

GBP

09:42:30

London Stock Exchange

OH23L3SKV8

42

45.54

GBP

09:42:34

London Stock Exchange

OH23L3SKWN

109

45.53

GBP

09:43:02

London Stock Exchange

OH23L3SKYO

153

45.53

GBP

09:43:02

London Stock Exchange

OH23L3SKYP

108

45.5

GBP

09:44:33

London Stock Exchange

OH23L3SK4H

47

45.53

GBP

09:45:35

London Stock Exchange

OH23L3SK8H

83

45.53

GBP

09:45:35

London Stock Exchange

OH23L3SK8K

154

45.51

GBP

09:45:41

London Stock Exchange

OH23L3SK85

78

45.52

GBP

09:47:01

London Stock Exchange

OH23L3SKCP

44

45.52

GBP

09:47:01

London Stock Exchange

OH23L3SKC2

78

45.51

GBP

09:47:28

London Stock Exchange

OH23L3SKD3

156

45.5

GBP

09:47:34

London Stock Exchange

OH23L3SKEJ

69

45.5

GBP

09:48:15

London Stock Exchange

OH23L3SLGY

76

45.5

GBP

09:48:15

London Stock Exchange

OH23L3SLHG

37

45.49

GBP

09:48:27

London Stock Exchange

OH23L3SLHC

103

45.53

GBP

09:49:12

London Stock Exchange

OH23L3SLJ1

38

45.51

GBP

09:49:36

London Stock Exchange

OH23L3SLLK

42

45.51

GBP

09:49:36

London Stock Exchange

OH23L3SLLN

37

45.5

GBP

09:50:03

London Stock Exchange

OH23L3SLOD

65

45.5

GBP

09:51:17

London Stock Exchange

OH23L3SLTL

85

45.5

GBP

09:51:17

London Stock Exchange

OH23L3SLTT

58

45.51

GBP

09:51:45

London Stock Exchange

OH23L3SLVA

74

45.49

GBP

09:52:24

London Stock Exchange

OH23L3SLYY

38

45.49

GBP

09:53:01

London Stock Exchange

OH23L3SL1V

155

45.51

GBP

09:55:37

London Stock Exchange

OH23L3SL62

144

45.51

GBP

09:55:37

London Stock Exchange

OH23L3SL63

81

45.51

GBP

09:56:14

London Stock Exchange

OH23L3SL8H

66

45.53

GBP

09:56:46

London Stock Exchange

OH23L3SL9O

93

45.56

GBP

09:57:53

London Stock Exchange

OH23L3SLCM

49

45.56

GBP

09:57:53

London Stock Exchange

OH23L3SLCQ

68

45.54

GBP

09:58:47

London Stock Exchange

OH23L3SLD9

40

45.53

GBP

09:59:01

London Stock Exchange

OH23L3SLE5

68

45.51

GBP

09:59:25

London Stock Exchange

OH23L3SLF1

122

45.52

GBP

10:00:31

London Stock Exchange

OH23L3SMHC

75

45.56

GBP

10:01:20

London Stock Exchange

OH23L3SMLD

132

45.55

GBP

10:03:04

London Stock Exchange

OH23L3SMQ1

101

45.54

GBP

10:03:13

London Stock Exchange

OH23L3SMRW

28

45.54

GBP

10:03:13

London Stock Exchange

OH23L3SMR3

38

45.54

GBP

10:03:26

London Stock Exchange

OH23L3SMSP

37

45.52

GBP

10:03:40

London Stock Exchange

OH23L3SMS3

129

45.55

GBP

10:05:10

London Stock Exchange

OH23L3SMVT

109

45.55

GBP

10:05:10

London Stock Exchange

OH23L3SMVU

49

45.61

GBP

10:06:45

London Stock Exchange

OH23L3SM0J

47

45.61

GBP

10:06:45

London Stock Exchange

OH23L3SM0K

47

45.63

GBP

10:06:46

London Stock Exchange

OH23L3SM0V

134

45.62

GBP

10:06:46

London Stock Exchange

OH23L3SM0Y

75

45.68

GBP

10:07:42

London Stock Exchange

OH23L3SM3E

175

45.7

GBP

10:08:14

London Stock Exchange

OH23L3SM49

58

45.76

GBP

10:10:00

London Stock Exchange

OH23L3SMB0

201

45.78

GBP

10:10:27

London Stock Exchange

OH23L3SMCH

224

45.77

GBP

10:10:53

London Stock Exchange

OH23L3SMCR

82

45.81

GBP

10:11:50

London Stock Exchange

OH23L3SME3

95

45.81

GBP

10:11:50

London Stock Exchange

OH23L3SME6

300

45.82

GBP

10:12:33

London Stock Exchange

OH23L3SNHP

28

45.82

GBP

10:12:33

London Stock Exchange

OH23L3SNHQ

142

45.8

GBP

10:12:39

London Stock Exchange

OH23L3SNH2

96

45.8

GBP

10:12:39

London Stock Exchange

OH23L3SNH3

181

45.75

GBP

10:16:06

London Stock Exchange

OH23L3SNPB

242

45.73

GBP

10:16:52

London Stock Exchange

OH23L3SNR3

214

45.71

GBP

10:17:01

London Stock Exchange

OH23L3SNSP

37

45.7

GBP

10:17:10

London Stock Exchange

OH23L3SNTL

69

45.71

GBP

10:18:12

London Stock Exchange

OH23L3SNU2

63

45.71

GBP

10:18:12

London Stock Exchange

OH23L3SNU3

66

45.85

GBP

10:22:12

London Stock Exchange

OH23L3SN2D

223

45.85

GBP

10:22:12

London Stock Exchange

OH23L3SN2E

194

45.81

GBP

10:23:01

London Stock Exchange

OH23L3SN4V

141

45.84

GBP

10:27:02

London Stock Exchange

OH23L3SOHT

205

45.84

GBP

10:27:03

London Stock Exchange

OH23L3SOHW

132

45.82

GBP

10:28:35

London Stock Exchange

OH23L3SOND

82

45.81

GBP

10:30:26

London Stock Exchange

OH23L3SOQF

201

45.8

GBP

10:30:42

London Stock Exchange

OH23L3SOR5

226

45.8

GBP

10:32:34

London Stock Exchange

OH23L3SOY9

51

45.79

GBP

10:32:36

London Stock Exchange

OH23L3SOYB

120

45.8

GBP

10:33:54

London Stock Exchange

OH23L3SO10

147

45.8

GBP

10:35:21

London Stock Exchange

OH23L3SO7H

37

45.78

GBP

10:35:22

London Stock Exchange

OH23L3SO7O

102

45.78

GBP

10:36:45

London Stock Exchange

OH23L3SOAX

46

45.78

GBP

10:36:45

London Stock Exchange

OH23L3SOAY

38

45.78

GBP

10:37:10

London Stock Exchange

OH23L3SOCG

102

45.81

GBP

10:38:28

London Stock Exchange

OH23L3SOEB

97

45.81

GBP

10:39:42

London Stock Exchange

OH23L3SPHL

43

45.8

GBP

10:39:46

London Stock Exchange

OH23L3SPH2

77

45.8

GBP

10:40:30

London Stock Exchange

OH23L3SPJP

129

45.82

GBP

10:42:16

London Stock Exchange

OH23L3SPLD

162

45.89

GBP

10:45:21

London Stock Exchange

OH23L3SPZJ

219

45.87

GBP

10:46:10

London Stock Exchange

OH23L3SP1E

190

45.87

GBP

10:46:10

London Stock Exchange

OH23L3SP2H

13

45.87

GBP

10:46:10

London Stock Exchange

OH23L3SP2I

182

45.92

GBP

10:49:23

London Stock Exchange

OH23L3SP9C

133

45.92

GBP

10:51:00

London Stock Exchange

OH23L3SPD5

21

45.95

GBP

11:22:41

London Stock Exchange

OH23L3SSU1

224

45.94

GBP

11:22:46

London Stock Exchange

OH23L3SSU7

132

45.95

GBP

11:22:56

London Stock Exchange

OH23L3SSVI

380

45.92

GBP

11:23:26

London Stock Exchange

OH23L3SSY5

38

45.95

GBP

12:36:05

London Stock Exchange

OH23L3SXNT

43

45.95

GBP

12:38:41

London Stock Exchange

OH23L3SXSJ

72

45.95

GBP

12:38:41

London Stock Exchange

OH23L3SXSK

2

45.95

GBP

12:38:41

London Stock Exchange

OH23L3SXSL

70

45.95

GBP

12:38:42

London Stock Exchange

OH23L3SXSM

172

45.95

GBP

12:38:42

London Stock Exchange

OH23L3SXSN

43

45.95

GBP

12:38:43

London Stock Exchange

OH23L3SXSP

39

45.95

GBP

12:38:54

London Stock Exchange

OH23L3SXS3

25

45.95

GBP

12:38:54

London Stock Exchange

OH23L3SXS6

131

45.93

GBP

12:41:02

London Stock Exchange

OH23L3SXYJ

209

45.92

GBP

12:41:04

London Stock Exchange

OH23L3SXYN

134

45.89

GBP

12:42:36

London Stock Exchange

OH23L3SX22

35

45.9

GBP

12:48:12

London Stock Exchange

OH23L3SXAU

133

45.92

GBP

12:52:45

London Stock Exchange

OH23L3SYGT

152

45.94

GBP

12:52:50

London Stock Exchange

OH23L3SYG1

56

45.95

GBP

12:54:49

London Stock Exchange

OH23L3SYKW

89

45.95

GBP

12:54:49

London Stock Exchange

OH23L3SYKX

51

45.95

GBP

12:54:49

London Stock Exchange

OH23L3SYKY

91

45.95

GBP

12:55:21

London Stock Exchange

OH23L3SYLQ

109

45.94

GBP

12:56:23

London Stock Exchange

OH23L3SYM4

5

45.94

GBP

12:56:26

London Stock Exchange

OH23L3SYM7

59

45.94

GBP

12:56:26

London Stock Exchange

OH23L3SYM8

39

45.94

GBP

12:56:27

London Stock Exchange

OH23L3SYM9

171

45.95

GBP

14:31:31

London Stock Exchange

OH23L3S4QT

29

45.95

GBP

14:31:31

London Stock Exchange

OH23L3S4QV

2

45.94

GBP

14:31:32

London Stock Exchange

OH23L3S4RI

27

45.94

GBP

14:31:32

London Stock Exchange

OH23L3S4RJ

31

45.94

GBP

14:31:32

London Stock Exchange

OH23L3S4RK

1

45.94

GBP

14:31:32

London Stock Exchange

OH23L3S4R4

28

45.94

GBP

14:31:32

London Stock Exchange

OH23L3S4R8

51

45.92

GBP

14:31:33

London Stock Exchange

OH23L3S4SH

72

45.93

GBP

14:31:34

London Stock Exchange

OH23L3S4S2

2

45.93

GBP

14:31:35

London Stock Exchange

OH23L3S4S3

400

45.93

GBP

14:31:35

London Stock Exchange

OH23L3S4TI

29

45.93

GBP

14:31:36

London Stock Exchange

OH23L3S4TK

171

45.92

GBP

14:31:40

London Stock Exchange

OH23L3S4TN

190

45.91

GBP

14:31:40

London Stock Exchange

OH23L3S4TQ

94

45.91

GBP

14:31:45

London Stock Exchange

OH23L3S4UL

479

45.92

GBP

14:32:09

London Stock Exchange

OH23L3S4WZ

11

45.87

GBP

14:32:17

London Stock Exchange

OH23L3S4YL

100

45.87

GBP

14:32:17

London Stock Exchange

OH23L3S4YO

80

45.87

GBP

14:32:19

London Stock Exchange

OH23L3S4YT

21

45.85

GBP

14:32:20

London Stock Exchange

OH23L3S4ZH

31

45.85

GBP

14:32:20

London Stock Exchange

OH23L3S4ZI

12

45.88

GBP

14:32:45

London Stock Exchange

OH23L3S40Z

162

45.88

GBP

14:32:45

London Stock Exchange

OH23L3S400

79

45.88

GBP

14:32:52

London Stock Exchange

OH23L3S41N

61

45.88

GBP

14:32:55

London Stock Exchange

OH23L3S41T

3

45.9

GBP

14:33:12

London Stock Exchange

OH23L3S43G

70

45.88

GBP

14:33:33

London Stock Exchange

OH23L3S45M

28

45.87

GBP

14:33:49

London Stock Exchange

OH23L3S46F

28

45.9

GBP

14:34:01

London Stock Exchange

OH23L3S48N

72

45.93

GBP

14:34:05

London Stock Exchange

OH23L3S491

36

45.95

GBP

14:34:06

London Stock Exchange

OH23L3S49A

28

45.95

GBP

14:34:08

London Stock Exchange

OH23L3S4AL

258

45.94

GBP

14:34:11

London Stock Exchange

OH23L3S4AR

29

45.95

GBP

14:34:11

London Stock Exchange

OH23L3S4AS

2

45.95

GBP

14:34:11

London Stock Exchange

OH23L3S4AT

28

45.95

GBP

14:34:42

London Stock Exchange

OH23L3S4CP

29

45.95

GBP

14:34:44

London Stock Exchange

OH23L3S4CC

10

45.95

GBP

14:34:44

London Stock Exchange

OH23L3S4CD

103

45.94

GBP

14:34:45

London Stock Exchange

OH23L3S4DW

72

45.99

GBP

16:08:13

London Stock Exchange

OH23L3TGDF

132

45.99

GBP

16:08:19

London Stock Exchange

OH23L3TGEM

50

45.99

GBP

16:08:55

London Stock Exchange

OH23L3THH2

120

45.99

GBP

16:09:54

London Stock Exchange

OH23L3THNI

80

45.99

GBP

16:09:54

London Stock Exchange

OH23L3THNJ

2

45.99

GBP

16:09:55

London Stock Exchange

OH23L3THNS

56

45.99

GBP

16:09:55

London Stock Exchange

OH23L3THNT

84

45.99

GBP

16:09:55

London Stock Exchange

OH23L3THNU

95

45.99

GBP

16:09:55

London Stock Exchange

OH23L3THNV

22

45.97

GBP

16:10:42

London Stock Exchange

OH23L3THRZ

9

45.97

GBP

16:10:42

London Stock Exchange

OH23L3THR0

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

112

53.14

EUR

08:00:20

Euronext Dublin

2023080325601

21

53.18

EUR

08:00:28

Euronext Dublin

2023080327905

98

53.16

EUR

08:00:39

Euronext Dublin

2023080328673

98

53.1

EUR

08:01:01

Euronext Dublin

2023080330465

125

53.08

EUR

08:01:01

Euronext Dublin

2023080330721

3

53.1

EUR

08:01:01

Euronext Dublin

2023080330977

145

53.18

EUR

08:02:02

Euronext Dublin

2023080334561

121

53.18

EUR

08:02:02

Euronext Dublin

2023080335073

103

53.18

EUR

08:02:02

Euronext Dublin

2023080335329

85

53.18

EUR

08:02:02

Euronext Dublin

2023080335585

68

53.16

EUR

08:02:02

Euronext Dublin

2023080335841

125

53.16

EUR

08:03:15

Euronext Dublin

2023080338657

101

53.16

EUR

08:03:15

Euronext Dublin

2023080338913

103

53.16

EUR

08:03:15

Euronext Dublin

2023080339169

125

53.16

EUR

08:03:36

Euronext Dublin

2023080339425

103

53.16

EUR

08:03:36

Euronext Dublin

2023080339681

101

53.16

EUR

08:03:36

Euronext Dublin

2023080339937

181

53.14

EUR

08:03:36

Euronext Dublin

2023080340193

125

53.12

EUR

08:03:48

Euronext Dublin

2023080340961

156

53.08

EUR

08:04:11

Euronext Dublin

2023080341217

78

53.08

EUR

08:04:11

Euronext Dublin

2023080341473

103

53.08

EUR

08:04:11

Euronext Dublin

2023080341729

97

53.1

EUR

08:04:11

Euronext Dublin

2023080341985

103

53.1

EUR

08:04:11

Euronext Dublin

2023080342241

101

53.1

EUR

08:04:11

Euronext Dublin

2023080342497

44

53.1

EUR

08:04:11

Euronext Dublin

2023080342753

364

53.06

EUR

08:04:16

Euronext Dublin

2023080343521

125

53.08

EUR

08:04:43

Euronext Dublin

2023080344289

129

53.1

EUR

08:04:53

Euronext Dublin

2023080345057

133

53.1

EUR

08:04:53

Euronext Dublin

2023080345825

54

53.1

EUR

08:04:54

Euronext Dublin

2023080346849

503

53.1

EUR

08:04:54

Euronext Dublin

2023080347105

363

53.1

EUR

08:04:54

Euronext Dublin

2023080347361

252

53.1

EUR

08:04:55

Euronext Dublin

2023080348897

243

53.1

EUR

08:04:56

Euronext Dublin

2023080349153

273

53.1

EUR

08:04:57

Euronext Dublin

2023080349665

230

53.1

EUR

08:04:58

Euronext Dublin

2023080349921

43

53.24

EUR

08:05:20

Euronext Dublin

2023080352993

38

53.22

EUR

08:05:29

Euronext Dublin

2023080354017

187

53.22

EUR

08:05:29

Euronext Dublin

2023080354273

198

53.28

EUR

08:05:54

Euronext Dublin

2023080357601

25

53.26

EUR

08:06:11

Euronext Dublin

2023080361441

125

53.26

EUR

08:06:51

Euronext Dublin

2023080361697

306

53.24

EUR

08:06:52

Euronext Dublin

2023080362721

101

53.22

EUR

08:06:52

Euronext Dublin

2023080363233

95

53.22

EUR

08:06:52

Euronext Dublin

2023080363489

305

53.26

EUR

08:07:09

Euronext Dublin

2023080364769

378

53.24

EUR

08:07:20

Euronext Dublin

2023080365793

52

53.24

EUR

08:07:27

Euronext Dublin

2023080367841

122

53.24

EUR

08:07:27

Euronext Dublin

2023080368097

115

53.24

EUR

08:07:28

Euronext Dublin

2023080368353

106

53.24

EUR

08:07:29

Euronext Dublin

2023080368609

171

53.22

EUR

08:07:33

Euronext Dublin

2023080371425

157

53.22

EUR

08:07:33

Euronext Dublin

2023080371681

409

53.22

EUR

08:07:33

Euronext Dublin

2023080371937

83

53.22

EUR

08:07:33

Euronext Dublin

2023080372193

162

53.22

EUR

08:08:10

Euronext Dublin

2023080373985

52

53.18

EUR

08:08:41

Euronext Dublin

2023080374241

37

53.18

EUR

08:08:43

Euronext Dublin

2023080374497

247

53.2

EUR

08:08:51

Euronext Dublin

2023080377825

111

53.2

EUR

08:08:51

Euronext Dublin

2023080378081

164

53.24

EUR

08:09:18

Euronext Dublin

2023080381409

125

53.24

EUR

08:09:18

Euronext Dublin

2023080381665

62

53.24

EUR

08:09:21

Euronext Dublin

2023080381921

64

53.24

EUR

08:09:22

Euronext Dublin

2023080382177

33

53.24

EUR

08:09:22

Euronext Dublin

2023080382433

21

53.24

EUR

08:09:22

Euronext Dublin

2023080382689

57

53.24

EUR

08:09:22

Euronext Dublin

2023080382945

47

53.24

EUR

08:09:23

Euronext Dublin

2023080383201

51

53.24

EUR

08:09:24

Euronext Dublin

2023080383457

55

53.24

EUR

08:09:24

Euronext Dublin

2023080383713

19

53.24

EUR

08:09:24

Euronext Dublin

2023080383969

42

53.24

EUR

08:09:24

Euronext Dublin

2023080384225

185

53.22

EUR

08:09:25

Euronext Dublin

2023080384737

149

53.22

EUR

08:09:25

Euronext Dublin

2023080384993

125

53.2

EUR

08:09:25

Euronext Dublin

2023080385505

41

53.18

EUR

08:09:28

Euronext Dublin

2023080386273

165

53.22

EUR

08:10:25

Euronext Dublin

2023080388065

149

53.22

EUR

08:10:25

Euronext Dublin

2023080388321

106

53.22

EUR

08:10:55

Euronext Dublin

2023080389345

238

53.22

EUR

08:11:00

Euronext Dublin

2023080389601

493

53.2

EUR

08:11:02

Euronext Dublin

2023080390113

400

53.2

EUR

08:11:02

Euronext Dublin

2023080390369

13

53.2

EUR

08:11:02

Euronext Dublin

2023080390625

349

53.2

EUR

08:11:35

Euronext Dublin

2023080392161

56

53.2

EUR

08:11:35

Euronext Dublin

2023080392417

124

53.2

EUR

08:11:36

Euronext Dublin

2023080393953

123

53.2

EUR

08:11:36

Euronext Dublin

2023080394209

125

53.2

EUR

08:11:36

Euronext Dublin

2023080394465

77

53.2

EUR

08:11:36

Euronext Dublin

2023080394721

82

53.2

EUR

08:11:36

Euronext Dublin

2023080394977

247

53.2

EUR

08:11:57

Euronext Dublin

2023080395489

125

53.2

EUR

08:11:57

Euronext Dublin

2023080396001

123

53.2

EUR

08:11:57

Euronext Dublin

2023080396257

115

53.2

EUR

08:11:57

Euronext Dublin

2023080396513

40

53.18

EUR

08:12:13

Euronext Dublin

2023080396769

41

53.18

EUR

08:12:23

Euronext Dublin

2023080398049

185

53.18

EUR

08:12:23

Euronext Dublin

2023080398305

77

53.18

EUR

08:12:23

Euronext Dublin

2023080398561

441

53.18

EUR

08:13:16

Euronext Dublin

2023080398817

21

53.16

EUR

08:13:23

Euronext Dublin

2023080399329

286

53.16

EUR

08:13:23

Euronext Dublin

2023080399585

163

53.2

EUR

08:13:44

Euronext Dublin

20230803100353

67

53.2

EUR

08:13:44

Euronext Dublin

20230803100609

424

53.18

EUR

08:14:44

Euronext Dublin

20230803101377

481

53.18

EUR

08:14:56

Euronext Dublin

20230803104705

360

53.16

EUR

08:15:00

Euronext Dublin

20230803105729

82

53.16

EUR

08:15:00

Euronext Dublin

20230803105985

34

53.1

EUR

08:15:23

Euronext Dublin

20230803106241

425

53.06

EUR

08:16:33

Euronext Dublin

20230803107265

139

53.04

EUR

08:16:33

Euronext Dublin

20230803107521

1

53.04

EUR

08:16:34

Euronext Dublin

20230803107777

145

53.04

EUR

08:16:34

Euronext Dublin

20230803108033

10

53.02

EUR

08:17:01

Euronext Dublin

20230803108801

176

53.02

EUR

08:17:01

Euronext Dublin

20230803109057

125

53.02

EUR

08:17:01

Euronext Dublin

20230803109313

114

53.02

EUR

08:17:01

Euronext Dublin

20230803109569

526

53

EUR

08:17:10

Euronext Dublin

20230803110337

491

53

EUR

08:17:34

Euronext Dublin

20230803112129

35

52.98

EUR

08:17:51

Euronext Dublin

20230803112897

119

53.02

EUR

08:19:00

Euronext Dublin

20230803115457

16

53.02

EUR

08:19:00

Euronext Dublin

20230803115713

149

53.02

EUR

08:19:00

Euronext Dublin

20230803115969

510

53.14

EUR

08:20:20

Euronext Dublin

20230803118017

354

53.12

EUR

08:20:37

Euronext Dublin

20230803119041

98

53.12

EUR

08:20:37

Euronext Dublin

20230803119297

123

53.12

EUR

08:20:37

Euronext Dublin

20230803119553

146

53.12

EUR

08:20:37

Euronext Dublin

20230803119809

96

53.12

EUR

08:20:37

Euronext Dublin

20230803120065

23

53.12

EUR

08:20:37

Euronext Dublin

20230803120321

436

53.08

EUR

08:21:15

Euronext Dublin

20230803122113

98

53.08

EUR

08:21:15

Euronext Dublin

20230803122625

123

53.08

EUR

08:21:15

Euronext Dublin

20230803122881

96

53.08

EUR

08:21:15

Euronext Dublin

20230803123137

124

53.08

EUR

08:21:15

Euronext Dublin

20230803123393

62

53.08

EUR

08:21:15

Euronext Dublin

20230803123649

105

53.06

EUR

08:22:24

Euronext Dublin

20230803124673

390

53.04

EUR

08:24:15

Euronext Dublin

20230803127233

218

53

EUR

08:24:31

Euronext Dublin

20230803128001

378

53

EUR

08:25:19

Euronext Dublin

20230803129025

156

53

EUR

08:25:41

Euronext Dublin

20230803130049

273

53

EUR

08:25:41

Euronext Dublin

20230803130305

117

52.96

EUR

08:26:06

Euronext Dublin

20230803130561

93

52.96

EUR

08:27:25

Euronext Dublin

20230803131329

36

52.96

EUR

08:27:29

Euronext Dublin

20230803131585

36

52.96

EUR

08:27:33

Euronext Dublin

20230803131841

313

52.96

EUR

08:27:39

Euronext Dublin

20230803132353

144

52.96

EUR

08:27:39

Euronext Dublin

20230803132609

3

52.96

EUR

08:27:40

Euronext Dublin

20230803132865

477

52.96

EUR

08:29:25

Euronext Dublin

20230803134401

112

52.96

EUR

08:29:30

Euronext Dublin

20230803134913

227

52.98

EUR

08:29:40

Euronext Dublin

20230803136193

34

53

EUR

08:29:59

Euronext Dublin

20230803138497

43

52.96

EUR

08:30:03

Euronext Dublin

20230803138753

114

52.96

EUR

08:30:13

Euronext Dublin

20230803139009

11

52.96

EUR

08:30:17

Euronext Dublin

20230803139265

35

52.96

EUR

08:30:17

Euronext Dublin

20230803139521

34

52.96

EUR

08:30:20

Euronext Dublin

20230803139777

34

52.94

EUR

08:30:23

Euronext Dublin

20230803140033

46

52.94

EUR

08:30:27

Euronext Dublin

20230803140289

35

52.94

EUR

08:30:30

Euronext Dublin

20230803140545

9

52.94

EUR

08:30:33

Euronext Dublin

20230803140801

23

52.94

EUR

08:30:33

Euronext Dublin

20230803141057

2

52.94

EUR

08:30:33

Euronext Dublin

20230803141313

46

52.94

EUR

08:30:37

Euronext Dublin

20230803141569

200

52.92

EUR

08:30:39

Euronext Dublin

20230803141825

178

52.92

EUR

08:30:39

Euronext Dublin

20230803142081

44

52.92

EUR

08:31:14

Euronext Dublin

20230803142337

588

52.9

EUR

08:31:15

Euronext Dublin

20230803143105

124

52.9

EUR

08:31:16

Euronext Dublin

20230803143361

123

52.9

EUR

08:31:16

Euronext Dublin

20230803143617

103

52.9

EUR

08:31:16

Euronext Dublin

20230803143873

219

52.9

EUR

08:31:16

Euronext Dublin

20230803144129

34

52.9

EUR

08:31:16

Euronext Dublin

20230803144385

37

52.88

EUR

08:31:52

Euronext Dublin

20230803144641

132

52.86

EUR

08:33:02

Euronext Dublin

20230803147201

143

52.86

EUR

08:33:02

Euronext Dublin

20230803147457

177

52.84

EUR

08:33:02

Euronext Dublin

20230803148993

74

52.84

EUR

08:33:32

Euronext Dublin

20230803149249

185

52.84

EUR

08:34:10

Euronext Dublin

20230803150017

115

52.94

EUR

08:35:22

Euronext Dublin

20230803152065

124

52.94

EUR

08:35:22

Euronext Dublin

20230803152321

123

52.94

EUR

08:35:22

Euronext Dublin

20230803152577

141

52.94

EUR

08:35:22

Euronext Dublin

20230803152833

125

52.94

EUR

08:35:22

Euronext Dublin

20230803153089

463

53

EUR

08:36:10

Euronext Dublin

20230803154113

123

53

EUR

08:36:10

Euronext Dublin

20230803154369

124

53

EUR

08:36:10

Euronext Dublin

20230803154625

124

53

EUR

08:36:16

Euronext Dublin

20230803154881

38

53

EUR

08:36:16

Euronext Dublin

20230803155137

125

53

EUR

08:36:40

Euronext Dublin

20230803155393

124

53

EUR

08:36:40

Euronext Dublin

20230803155649

21

53

EUR

08:36:40

Euronext Dublin

20230803155905

56

53

EUR

08:36:45

Euronext Dublin

20230803156673

44

53

EUR

08:36:49

Euronext Dublin

20230803157953

45

53

EUR

08:36:53

Euronext Dublin

20230803158209

38

53

EUR

08:36:57

Euronext Dublin

20230803158465

7

53

EUR

08:36:57

Euronext Dublin

20230803158721

12

53

EUR

08:37:01

Euronext Dublin

20230803158977

33

53

EUR

08:37:01

Euronext Dublin

20230803159233

45

53

EUR

08:37:05

Euronext Dublin

20230803159489

554

52.98

EUR

08:37:07

Euronext Dublin

20230803160769

124

52.98

EUR

08:37:07

Euronext Dublin

20230803161025

123

52.98

EUR

08:37:07

Euronext Dublin

20230803161281

102

52.98

EUR

08:37:07

Euronext Dublin

20230803161537

125

52.98

EUR

08:37:07

Euronext Dublin

20230803161793

50

52.98

EUR

08:37:07

Euronext Dublin

20230803162049

54

52.98

EUR

08:37:07

Euronext Dublin

20230803162305

289

52.96

EUR

08:37:18

Euronext Dublin

20230803162817

34

52.96

EUR

08:37:18

Euronext Dublin

20230803163073

338

52.94

EUR

08:37:29

Euronext Dublin

20230803163841

31

52.94

EUR

08:37:29

Euronext Dublin

20230803164097

632

52.94

EUR

08:37:29

Euronext Dublin

20230803164353

205

52.96

EUR

08:37:49

Euronext Dublin

20230803166145

92

52.94

EUR

08:38:00

Euronext Dublin

20230803166401

412

52.92

EUR

08:38:20

Euronext Dublin

20230803167937

737

52.92

EUR

08:38:20

Euronext Dublin

20230803168193

91

52.9

EUR

08:38:33

Euronext Dublin

20230803168449

32

52.9

EUR

08:38:33

Euronext Dublin

20230803168705

104

52.9

EUR

08:38:35

Euronext Dublin

20230803169985

361

52.84

EUR

08:38:55

Euronext Dublin

20230803170753

151

52.8

EUR

08:39:26

Euronext Dublin

20230803171521

75

52.8

EUR

08:39:28

Euronext Dublin

20230803172033

160

52.78

EUR

08:39:33

Euronext Dublin

20230803172801

228

52.78

EUR

08:39:33

Euronext Dublin

20230803173057

15

52.84

EUR

08:40:01

Euronext Dublin

20230803174081

389

52.84

EUR

08:40:01

Euronext Dublin

20230803174337

250

52.92

EUR

08:41:56

Euronext Dublin

20230803177921

38

52.88

EUR

08:42:40

Euronext Dublin

20230803179969

73

52.88

EUR

08:42:40

Euronext Dublin

20230803180225

273

52.88

EUR

08:42:40

Euronext Dublin

20230803180481

352

52.86

EUR

08:43:02

Euronext Dublin

20230803181505

55

52.86

EUR

08:43:02

Euronext Dublin

20230803181761

402

53.02

EUR

08:46:54

Euronext Dublin

20230803187393

346

52.98

EUR

08:47:28

Euronext Dublin

20230803187905

97

52.96

EUR

08:47:28

Euronext Dublin

20230803188417

256

52.96

EUR

08:47:28

Euronext Dublin

20230803188673

228

52.96

EUR

08:47:28

Euronext Dublin

20230803189697

24

52.96

EUR

08:47:28

Euronext Dublin

20230803189953

79

52.96

EUR

08:47:28

Euronext Dublin

20230803190209

12

52.96

EUR

08:47:28

Euronext Dublin

20230803190465

67

52.96

EUR

08:47:28

Euronext Dublin

20230803190721

12

52.96

EUR

08:47:28

Euronext Dublin

20230803190977

110

52.98

EUR

08:47:45

Euronext Dublin

20230803191745

394

52.96

EUR

08:48:02

Euronext Dublin

20230803192257

4

52.96

EUR

08:48:02

Euronext Dublin

20230803192513

192

52.98

EUR

08:48:51

Euronext Dublin

20230803193537

148

52.98

EUR

08:48:51

Euronext Dublin

20230803193793

395

52.96

EUR

08:49:16

Euronext Dublin

20230803194305

714

52.94

EUR

08:49:25

Euronext Dublin

20230803195073

392

52.94

EUR

08:49:25

Euronext Dublin

20230803195329

400

52.94

EUR

08:49:25

Euronext Dublin

20230803196353

411

52.92

EUR

08:49:48

Euronext Dublin

20230803198657

310

52.92

EUR

08:50:20

Euronext Dublin

20230803200193

351

52.92

EUR

08:50:42

Euronext Dublin

20230803203521

71

52.9

EUR

08:50:44

Euronext Dublin

20230803204033

276

52.9

EUR

08:50:44

Euronext Dublin

20230803204289

154

52.9

EUR

08:50:44

Euronext Dublin

20230803204545

125

52.9

EUR

08:50:44

Euronext Dublin

20230803204801

155

52.9

EUR

08:50:44

Euronext Dublin

20230803205057

96

52.9

EUR

08:50:44

Euronext Dublin

20230803205313

342

52.88

EUR

08:51:09

Euronext Dublin

20230803206337

64

52.88

EUR

08:51:22

Euronext Dublin

20230803208641

314

52.88

EUR

08:51:24

Euronext Dublin

20230803209921

49

52.86

EUR

08:51:30

Euronext Dublin

20230803210433

51

52.86

EUR

08:51:30

Euronext Dublin

20230803210689

251

52.86

EUR

08:52:20

Euronext Dublin

20230803212481

149

52.86

EUR

08:52:20

Euronext Dublin

20230803212737

19

52.88

EUR

08:53:17

Euronext Dublin

20230803216577

266

52.86

EUR

08:53:26

Euronext Dublin

20230803217345

125

52.86

EUR

08:53:26

Euronext Dublin

20230803217601

7

52.86

EUR

08:53:26

Euronext Dublin

20230803217857

172

52.84

EUR

08:53:43

Euronext Dublin

20230803218369

190

52.84

EUR

08:54:00

Euronext Dublin

20230803218881

82

52.84

EUR

08:54:00

Euronext Dublin

20230803219137

219

52.88

EUR

08:54:44

Euronext Dublin

20230803220417

173

52.86

EUR

08:54:55

Euronext Dublin

20230803220673

77

52.86

EUR

08:54:55

Euronext Dublin

20230803220929

43

52.84

EUR

08:55:03

Euronext Dublin

20230803221185

76

52.82

EUR

08:55:08

Euronext Dublin

20230803221953

281

52.84

EUR

08:56:20

Euronext Dublin

20230803224257

155

52.84

EUR

08:56:20

Euronext Dublin

20230803225025

125

52.84

EUR

08:56:20

Euronext Dublin

20230803225281

27

52.84

EUR

08:56:20

Euronext Dublin

20230803225537

171

52.82

EUR

08:56:40

Euronext Dublin

20230803226049

307

52.8

EUR

08:57:34

Euronext Dublin

20230803228097

241

52.78

EUR

08:58:15

Euronext Dublin

20230803229889

13

52.78

EUR

08:58:15

Euronext Dublin

20230803230145

53

52.78

EUR

08:58:15

Euronext Dublin

20230803230401

331

52.76

EUR

08:58:49

Euronext Dublin

20230803232961

154

52.76

EUR

08:58:49

Euronext Dublin

20230803233217

103

52.78

EUR

08:59:09

Euronext Dublin

20230803233985

255

52.74

EUR

08:59:31

Euronext Dublin

20230803235521

280

52.78

EUR

09:00:10

Euronext Dublin

20230803236289

103

52.78

EUR

09:00:10

Euronext Dublin

20230803236801

45

52.76

EUR

09:00:32

Euronext Dublin

20230803240129

20

52.78

EUR

09:01:07

Euronext Dublin

20230803242177

125

52.78

EUR

09:01:07

Euronext Dublin

20230803242433

279

52.76

EUR

09:01:10

Euronext Dublin

20230803243201

125

52.76

EUR

09:01:10

Euronext Dublin

20230803243457

78

52.76

EUR

09:01:10

Euronext Dublin

20230803243713

90

52.74

EUR

09:01:23

Euronext Dublin

20230803244993

360

52.76

EUR

09:02:21

Euronext Dublin

20230803246529

302

52.76

EUR

09:02:21

Euronext Dublin

20230803246785

227

52.78

EUR

09:03:28

Euronext Dublin

20230803250369

125

52.78

EUR

09:03:28

Euronext Dublin

20230803250625

170

52.78

EUR

09:03:28

Euronext Dublin

20230803250881

248

52.76

EUR

09:03:37

Euronext Dublin

20230803252673

37

52.76

EUR

09:03:37

Euronext Dublin

20230803252929

298

52.8

EUR

09:05:09

Euronext Dublin

20230803253697

125

52.8

EUR

09:05:09

Euronext Dublin

20230803254209

155

52.8

EUR

09:05:09

Euronext Dublin

20230803254465

62

52.8

EUR

09:05:09

Euronext Dublin

20230803254721

420

52.78

EUR

09:05:26

Euronext Dublin

20230803254977

125

52.78

EUR

09:05:26

Euronext Dublin

20230803256001

63

52.78

EUR

09:05:26

Euronext Dublin

20230803256257

66

52.76

EUR

09:05:32

Euronext Dublin

20230803256769

644

52.96

EUR

09:08:14

Euronext Dublin

20230803262657

417

52.9

EUR

09:09:49

Euronext Dublin

20230803267009

1158

52.88

EUR

09:11:41

Euronext Dublin

20230803270337

125

52.88

EUR

09:11:41

Euronext Dublin

20230803270849

517

52.86

EUR

09:12:14

Euronext Dublin

20230803271617

289

52.88

EUR

09:13:50

Euronext Dublin

20230803274689

14

52.88

EUR

09:13:50

Euronext Dublin

20230803274945

13

52.88

EUR

09:13:50

Euronext Dublin

20230803275201

162

52.88

EUR

09:13:50

Euronext Dublin

20230803275457

293

52.86

EUR

09:14:51

Euronext Dublin

20230803277761

127

52.86

EUR

09:14:51

Euronext Dublin

20230803278017

236

52.86

EUR

09:14:51

Euronext Dublin

20230803278273

46

52.84

EUR

09:15:12

Euronext Dublin

20230803279809

261

52.84

EUR

09:15:39

Euronext Dublin

20230803280065

40

52.84

EUR

09:15:39

Euronext Dublin

20230803280321

183

52.88

EUR

09:18:15

Euronext Dublin

20230803281857

320

52.88

EUR

09:18:33

Euronext Dublin

20230803282113

125

52.88

EUR

09:18:33

Euronext Dublin

20230803282369

427

52.98

EUR

09:20:09

Euronext Dublin

20230803285441

401

53.12

EUR

09:21:06

Euronext Dublin

20230803287489

417

53.06

EUR

09:21:24

Euronext Dublin

20230803288001

193

53.06

EUR

09:21:24

Euronext Dublin

20230803288257

193

53.06

EUR

09:21:24

Euronext Dublin

20230803288513

125

53.06

EUR

09:21:24

Euronext Dublin

20230803288769

31

53.06

EUR

09:21:24

Euronext Dublin

20230803289025

400

53.08

EUR

09:21:40

Euronext Dublin

20230803291073

645

53.08

EUR

09:21:40

Euronext Dublin

20230803291329

16

53.08

EUR

09:21:40

Euronext Dublin

20230803291585

111

53.08

EUR

09:21:40

Euronext Dublin

20230803291841

51

53.08

EUR

09:21:46

Euronext Dublin

20230803292097

94

53.06

EUR

09:21:59

Euronext Dublin

20230803292609

51

53.06

EUR

09:21:59

Euronext Dublin

20230803292865

145

53.06

EUR

09:22:30

Euronext Dublin

20230803293377

110

53.06

EUR

09:22:30

Euronext Dublin

20230803294145

460

53.06

EUR

09:23:54

Euronext Dublin

20230803296193

342

53.16

EUR

09:25:36

Euronext Dublin

20230803298497

56

53.16

EUR

09:25:36

Euronext Dublin

20230803298753

479

53.14

EUR

09:26:14

Euronext Dublin

20230803299265

411

53.12

EUR

09:27:11

Euronext Dublin

20230803300289

139

53.12

EUR

09:27:11

Euronext Dublin

20230803300801

194

53.12

EUR

09:27:11

Euronext Dublin

20230803301057

44

53.12

EUR

09:27:18

Euronext Dublin

20230803302081

38

53.12

EUR

09:27:18

Euronext Dublin

20230803303105

156

53.1

EUR

09:27:58

Euronext Dublin

20230803303873

111

53.1

EUR

09:28:11

Euronext Dublin

20230803305153

109

53.1

EUR

09:28:19

Euronext Dublin

20230803306945

70

53.08

EUR

09:28:30

Euronext Dublin

20230803308481

131

53.06

EUR

09:29:04

Euronext Dublin

20230803309761

139

53.04

EUR

09:29:24

Euronext Dublin

20230803311041

252

53.02

EUR

09:29:57

Euronext Dublin

20230803312065

87

53

EUR

09:30:12

Euronext Dublin

20230803313857

192

53.04

EUR

09:31:01

Euronext Dublin

20230803316417

60

53.04

EUR

09:31:01

Euronext Dublin

20230803316673

125

53.04

EUR

09:31:01

Euronext Dublin

20230803316929

12

53.04

EUR

09:31:01

Euronext Dublin

20230803317185

46

53.02

EUR

09:31:03

Euronext Dublin

20230803317953

383

53.04

EUR

09:32:40

Euronext Dublin

20230803320769

15

53.04

EUR

09:32:40

Euronext Dublin

20230803321025

204

53.04

EUR

09:32:40

Euronext Dublin

20230803321281

3

53.04

EUR

09:33:16

Euronext Dublin

20230803323073

201

53.04

EUR

09:33:16

Euronext Dublin

20230803323329

78

53.04

EUR

09:33:16

Euronext Dublin

20230803323585

171

53.04

EUR

09:34:06

Euronext Dublin

20230803324865

113

53.04

EUR

09:34:06

Euronext Dublin

20230803325121

125

53

EUR

09:37:12

Euronext Dublin

20230803330753

199

53

EUR

09:37:12

Euronext Dublin

20230803331009

282

53

EUR

09:37:12

Euronext Dublin

20230803331265

152

53

EUR

09:37:12

Euronext Dublin

20230803333057

125

53

EUR

09:37:12

Euronext Dublin

20230803333313

396

52.98

EUR

09:37:24

Euronext Dublin

20230803334337

219

52.96

EUR

09:37:26

Euronext Dublin

20230803335617

315

53

EUR

09:38:56

Euronext Dublin

20230803339457

38

52.98

EUR

09:40:25

Euronext Dublin

20230803340993

350

52.98

EUR

09:40:25

Euronext Dublin

20230803341249

193

52.98

EUR

09:40:25

Euronext Dublin

20230803341505

109

52.98

EUR

09:40:25

Euronext Dublin

20230803341761

280

52.96

EUR

09:41:21

Euronext Dublin

20230803344321

376

52.92

EUR

09:42:30

Euronext Dublin

20230803347393

78

52.92

EUR

09:42:31

Euronext Dublin

20230803347905

168

52.9

EUR

09:43:02

Euronext Dublin

20230803348929

40

52.88

EUR

09:43:09

Euronext Dublin

20230803350465

120

52.88

EUR

09:43:34

Euronext Dublin

20230803350977

25

52.88

EUR

09:43:34

Euronext Dublin

20230803351233

118

52.88

EUR

09:45:20

Euronext Dublin

20230803354305

181

52.86

EUR

09:47:16

Euronext Dublin

20230803355841

625

52.84

EUR

09:50:03

Euronext Dublin

20230803361217

241

52.84

EUR

09:50:03

Euronext Dublin

20230803361473

49

52.84

EUR

09:50:03

Euronext Dublin

20230803361729

283

52.84

EUR

09:50:03

Euronext Dublin

20230803361985

242

52.84

EUR

09:50:03

Euronext Dublin

20230803362241

241

52.84

EUR

09:50:03

Euronext Dublin

20230803362497

125

52.84

EUR

09:50:03

Euronext Dublin

20230803362753

200

52.84

EUR

09:50:03

Euronext Dublin

20230803363009

200

52.84

EUR

09:50:03

Euronext Dublin

20230803363265

43

52.84

EUR

09:50:03

Euronext Dublin

20230803363521

303

52.84

EUR

09:51:19

Euronext Dublin

20230803365569

186

52.84

EUR

09:51:19

Euronext Dublin

20230803365825

28

52.84

EUR

09:51:19

Euronext Dublin

20230803366593

162

52.82

EUR

09:51:52

Euronext Dublin

20230803368129

438

52.8

EUR

09:53:47

Euronext Dublin

20230803371201

242

52.8

EUR

09:53:47

Euronext Dublin

20230803371457

172

52.8

EUR

09:53:47

Euronext Dublin

20230803371713

39

52.8

EUR

09:53:47

Euronext Dublin

20230803371969

325

52.82

EUR

09:55:37

Euronext Dublin

20230803373505

242

52.82

EUR

09:55:37

Euronext Dublin

20230803374017

98

52.82

EUR

09:55:37

Euronext Dublin

20230803374273

535

52.86

EUR

09:58:47

Euronext Dublin

20230803378625

396

52.84

EUR

09:59:01

Euronext Dublin

20230803379137

75

52.84

EUR

09:59:01

Euronext Dublin

20230803379393

58

52.86

EUR

10:01:20

Euronext Dublin

20230803384513

158

52.86

EUR

10:03:04

Euronext Dublin

20230803385281

125

52.86

EUR

10:03:04

Euronext Dublin

20230803385537

295

52.86

EUR

10:03:04

Euronext Dublin

20230803385793

42

52.86

EUR

10:03:04

Euronext Dublin

20230803386305

125

52.86

EUR

10:03:04

Euronext Dublin

20230803386561

267

52.84

EUR

10:03:13

Euronext Dublin

20230803387585

48

52.84

EUR

10:03:13

Euronext Dublin

20230803387841

125

52.84

EUR

10:03:13

Euronext Dublin

20230803388097

106

52.84

EUR

10:03:13

Euronext Dublin

20230803388353

385

52.84

EUR

10:03:26

Euronext Dublin

20230803388609

50

52.84

EUR

10:03:26

Euronext Dublin

20230803388865

88

52.82

EUR

10:03:30

Euronext Dublin

20230803390145

453

52.86

EUR

10:05:10

Euronext Dublin

20230803392193

242

52.86

EUR

10:05:10

Euronext Dublin

20230803392449

50

52.88

EUR

10:05:52

Euronext Dublin

20230803394497

5

52.92

EUR

10:06:45

Euronext Dublin

20230803398337

251

52.94

EUR

10:06:47

Euronext Dublin

20230803399617

137

52.94

EUR

10:06:47

Euronext Dublin

20230803399873

26

52.94

EUR

10:06:47

Euronext Dublin

20230803400129

242

52.94

EUR

10:06:47

Euronext Dublin

20230803400641

34

53.02

EUR

10:07:29

Euronext Dublin

20230803410369

1

53.02

EUR

10:07:29

Euronext Dublin

20230803410625

393

53.02

EUR

10:07:42

Euronext Dublin

20230803413441

428

53.04

EUR

10:08:14

Euronext Dublin

20230803418049

227

53.04

EUR

10:08:14

Euronext Dublin

20230803418561

125

53.04

EUR

10:08:14

Euronext Dublin

20230803418817

141

53.04

EUR

10:08:14

Euronext Dublin

20230803419073

49

53.14

EUR

10:10:27

Euronext Dublin

20230803425985

403

53.14

EUR

10:10:27

Euronext Dublin

20230803426241

326

53.14

EUR

10:10:34

Euronext Dublin

20230803426497

442

53.12

EUR

10:10:53

Euronext Dublin

20230803427777

125

53.16

EUR

10:12:33

Euronext Dublin

20230803431361

205

53.16

EUR

10:12:33

Euronext Dublin

20230803431617

240

53.16

EUR

10:12:33

Euronext Dublin

20230803431873

125

53.16

EUR

10:12:33

Euronext Dublin

20230803432129

21

53.16

EUR

10:12:33

Euronext Dublin

20230803432385

478

53.14

EUR

10:12:39

Euronext Dublin

20230803433409

125

53.14

EUR

10:12:39

Euronext Dublin

20230803433665

181

53.14

EUR

10:12:39

Euronext Dublin

20230803433921

181

53.14

EUR

10:12:39

Euronext Dublin

20230803434177

17

53.14

EUR

10:12:39

Euronext Dublin

20230803434433

206

53.12

EUR

10:13:11

Euronext Dublin

20230803434945

468

53.1

EUR

10:14:46

Euronext Dublin

20230803437505

181

53.1

EUR

10:14:46

Euronext Dublin

20230803437761

181

53.1

EUR

10:14:46

Euronext Dublin

20230803438017

125

53.1

EUR

10:14:46

Euronext Dublin

20230803438273

53

53.1

EUR

10:14:46

Euronext Dublin

20230803438529

208

53.08

EUR

10:15:32

Euronext Dublin

20230803441601

283

53.06

EUR

10:16:06

Euronext Dublin

20230803443649

141

53.06

EUR

10:16:22

Euronext Dublin

20230803444161

298

53.04

EUR

10:17:01

Euronext Dublin

20230803446209

125

53.02

EUR

10:17:01

Euronext Dublin

20230803449025

32

53.02

EUR

10:17:01

Euronext Dublin

20230803449281

396

53.18

EUR

10:22:12

Euronext Dublin

20230803463873

463

53.16

EUR

10:22:16

Euronext Dublin

20230803464641

439

53.12

EUR

10:23:02

Euronext Dublin

20230803465665

99

53.12

EUR

10:23:02

Euronext Dublin

20230803465921

181

53.12

EUR

10:23:03

Euronext Dublin

20230803466177

181

53.12

EUR

10:23:03

Euronext Dublin

20230803466433

125

53.12

EUR

10:23:03

Euronext Dublin

20230803466689

50

53.12

EUR

10:23:03

Euronext Dublin

20230803466945

79

53.12

EUR

10:23:03

Euronext Dublin

20230803467201

421

53.1

EUR

10:23:17

Euronext Dublin

20230803467969

104

53.16

EUR

10:27:03

Euronext Dublin

20230803470017

146

53.16

EUR

10:27:03

Euronext Dublin

20230803470273

78

53.16

EUR

10:27:03

Euronext Dublin

20230803470529

26

53.16

EUR

10:27:03

Euronext Dublin

20230803470785

382

53.14

EUR

10:27:26

Euronext Dublin

20230803471297

181

53.14

EUR

10:27:26

Euronext Dublin

20230803471553

125

53.14

EUR

10:27:26

Euronext Dublin

20230803471809

109

53.14

EUR

10:27:26

Euronext Dublin

20230803472065

423

53.14

EUR

10:28:35

Euronext Dublin

20230803472833

62

53.14

EUR

10:28:35

Euronext Dublin

20230803473857

125

53.14

EUR

10:28:35

Euronext Dublin

20230803474113

651

53.14

EUR

10:29:33

Euronext Dublin

20230803475137

686

53.12

EUR

10:30:06

Euronext Dublin

20230803478209

302

53.1

EUR

10:30:57

Euronext Dublin

20230803480257

125

53.1

EUR

10:30:57

Euronext Dublin

20230803480513

24

53.1

EUR

10:30:57

Euronext Dublin

20230803480769

398

53.12

EUR

10:33:54

Euronext Dublin

20230803481281

125

53.12

EUR

10:33:54

Euronext Dublin

20230803481537

385

53.12

EUR

10:33:54

Euronext Dublin

20230803481793

80

53.12

EUR

10:33:55

Euronext Dublin

20230803482049

275

53.1

EUR

10:35:03

Euronext Dublin

20230803482817

506

53.12

EUR

10:35:22

Euronext Dublin

20230803483841

206

53.12

EUR

10:35:22

Euronext Dublin

20230803484353

200

53.12

EUR

10:35:22

Euronext Dublin

20230803484609

526

53.14

EUR

10:38:12

Euronext Dublin

20230803488961

26

53.14

EUR

10:38:12

Euronext Dublin

20230803489217

125

53.14

EUR

10:38:28

Euronext Dublin

20230803490241

135

53.14

EUR

10:39:42

Euronext Dublin

20230803490497

2

53.14

EUR

10:39:42

Euronext Dublin

20230803490753

19

53.14

EUR

10:39:42

Euronext Dublin

20230803491009

125

53.14

EUR

10:39:42

Euronext Dublin

20230803491265

252

53.14

EUR

10:39:42

Euronext Dublin

20230803491521

296

53.14

EUR

10:39:42

Euronext Dublin

20230803491777

88

53.14

EUR

10:39:42

Euronext Dublin

20230803492033

11

53.14

EUR

10:39:42

Euronext Dublin

20230803492289

114

53.14

EUR

10:39:42

Euronext Dublin

20230803492545

284

53.14

EUR

10:39:42

Euronext Dublin

20230803492801

283

53.14

EUR

10:39:42

Euronext Dublin

20230803493057

345

53.14

EUR

10:39:42

Euronext Dublin

20230803493313

315

53.12

EUR

10:39:46

Euronext Dublin

20230803493569

10

53.12

EUR

10:39:46

Euronext Dublin

20230803493825

17

53.12

EUR

10:39:46

Euronext Dublin

20230803494081

525

53.12

EUR

10:39:46

Euronext Dublin

20230803494337

70

53.14

EUR

10:40:33

Euronext Dublin

20230803495105

59

53.14

EUR

10:42:16

Euronext Dublin

20230803497409

498

53.14

EUR

10:42:16

Euronext Dublin

20230803497665

38

53.2

EUR

10:45:21

Euronext Dublin

20230803500737

168

53.2

EUR

10:45:21

Euronext Dublin

20230803500993

442

53.2

EUR

10:45:21

Euronext Dublin

20230803501249

240

53.18

EUR

10:46:10

Euronext Dublin

20230803503553

620

53.18

EUR

10:46:10

Euronext Dublin

20230803503809

462

53.18

EUR

10:46:10

Euronext Dublin

20230803505089

202

53.18

EUR

10:47:45

Euronext Dublin

20230803507137

237

53.18

EUR

10:47:45

Euronext Dublin

20230803507393

570

53.24

EUR

10:50:27

Euronext Dublin

20230803508161

3

53.24

EUR

10:50:27

Euronext Dublin

20230803508417

284

53.24

EUR

10:50:27

Euronext Dublin

20230803508929

283

53.24

EUR

10:50:27

Euronext Dublin

20230803509185

55

53.24

EUR

10:50:27

Euronext Dublin

20230803509441

232

53.24

EUR

10:51:00

Euronext Dublin

20230803510465

283

53.24

EUR

10:51:00

Euronext Dublin

20230803510721

125

53.3

EUR

10:55:01

Euronext Dublin

20230803512257

159

53.3

EUR

10:55:01

Euronext Dublin

20230803512513

180

53.3

EUR

10:55:01

Euronext Dublin

20230803512769

42

53.3

EUR

10:55:03

Euronext Dublin

20230803513025

41

53.3

EUR

10:55:05

Euronext Dublin

20230803513281

20

53.3

EUR

10:55:07

Euronext Dublin

20230803513537

21

53.3

EUR

10:55:07

Euronext Dublin

20230803513793

41

53.3

EUR

10:55:09

Euronext Dublin

20230803514049

42

53.3

EUR

10:55:11

Euronext Dublin

20230803514305

41

53.3

EUR

10:55:13

Euronext Dublin

20230803514561

41

53.3

EUR

10:55:15

Euronext Dublin

20230803514817

41

53.3

EUR

10:55:17

Euronext Dublin

20230803515073

42

53.3

EUR

10:55:19

Euronext Dublin

20230803515329

41

53.3

EUR

10:55:21

Euronext Dublin

20230803515585

41

53.3

EUR

10:55:23

Euronext Dublin

20230803515841

581

53.3

EUR

10:55:48

Euronext Dublin

20230803516609

123

53.3

EUR

10:55:48

Euronext Dublin

20230803516865

2

53.3

EUR

10:55:48

Euronext Dublin

20230803517121

284

53.3

EUR

10:55:48

Euronext Dublin

20230803517377

283

53.3

EUR

10:55:48

Euronext Dublin

20230803517633

300

53.3

EUR

10:55:48

Euronext Dublin

20230803517889

520

53.32

EUR

10:56:18

Euronext Dublin

20230803518401

125

53.32

EUR

10:57:55

Euronext Dublin

20230803518657

284

53.32

EUR

10:57:55

Euronext Dublin

20230803518913

283

53.32

EUR

10:57:55

Euronext Dublin

20230803519169

125

53.32

EUR

10:58:02

Euronext Dublin

20230803519425

284

53.32

EUR

10:58:02

Euronext Dublin

20230803519681

65

53.32

EUR

10:58:02

Euronext Dublin

20230803519937

125

53.32

EUR

10:58:34

Euronext Dublin

20230803520193

498

53.32

EUR

10:58:34

Euronext Dublin

20230803520449

58

53.32

EUR

10:58:34

Euronext Dublin

20230803520705

41

53.32

EUR

10:58:36

Euronext Dublin

20230803520961

41

53.32

EUR

10:58:38

Euronext Dublin

20230803521217

41

53.32

EUR

10:58:40

Euronext Dublin

20230803521473

42

53.32

EUR

10:58:42

Euronext Dublin

20230803521729

41

53.32

EUR

10:58:44

Euronext Dublin

20230803521985

20

53.32

EUR

10:58:46

Euronext Dublin

20230803522241

21

53.32

EUR

10:58:46

Euronext Dublin

20230803522497

41

53.32

EUR

10:58:48

Euronext Dublin

20230803522753

41

53.32

EUR

10:58:50

Euronext Dublin

20230803523009

42

53.32

EUR

10:58:52

Euronext Dublin

20230803523265

41

53.32

EUR

10:58:54

Euronext Dublin

20230803523521

41

53.32

EUR

10:58:56

Euronext Dublin

20230803523777

41

53.32

EUR

10:58:58

Euronext Dublin

20230803524033

15

53.32

EUR

10:59:00

Euronext Dublin

20230803524289

27

53.32

EUR

10:59:00

Euronext Dublin

20230803524545

41

53.32

EUR

10:59:02

Euronext Dublin

20230803524801

41

53.32

EUR

10:59:04

Euronext Dublin

20230803525057

41

53.32

EUR

10:59:06

Euronext Dublin

20230803525313

190

53.32

EUR

10:59:24

Euronext Dublin

20230803525825

264

53.32

EUR

10:59:28

Euronext Dublin

20230803526081

271

53.32

EUR

11:00:25

Euronext Dublin

20230803527105

186

53.32

EUR

11:00:25

Euronext Dublin

20230803527361

179

53.32

EUR

11:00:25

Euronext Dublin

20230803527617

284

53.32

EUR

11:00:25

Euronext Dublin

20230803528385

283

53.32

EUR

11:00:25

Euronext Dublin

20230803528641

125

53.32

EUR

11:00:25

Euronext Dublin

20230803528897

43

53.32

EUR

11:00:25

Euronext Dublin

20230803529153

125

53.34

EUR

11:01:27

Euronext Dublin

20230803530433

477

53.34

EUR

11:01:27

Euronext Dublin

20230803530689

320

53.34

EUR

11:01:27

Euronext Dublin

20230803531201

283

53.34

EUR

11:01:27

Euronext Dublin

20230803531457

84

53.34

EUR

11:01:27

Euronext Dublin

20230803531713

200

53.34

EUR

11:01:27

Euronext Dublin

20230803531969

125

53.34

EUR

11:01:27

Euronext Dublin

20230803532225

345

53.34

EUR

11:01:27

Euronext Dublin

20230803532481

17

53.34

EUR

11:01:27

Euronext Dublin

20230803532737

502

53.32

EUR

11:02:15

Euronext Dublin

20230803533249

17

53.32

EUR

11:02:15

Euronext Dublin

20230803533505

13

53.32

EUR

11:02:15

Euronext Dublin

20230803533761

94

53.34

EUR

11:03:01

Euronext Dublin

20230803534017

8

53.34

EUR

11:03:01

Euronext Dublin

20230803534273

160

53.34

EUR

11:03:01

Euronext Dublin

20230803534529

274

53.34

EUR

11:03:01

Euronext Dublin

20230803534785

549

53.34

EUR

11:06:38

Euronext Dublin

20230803536321

376

53.32

EUR

11:07:48

Euronext Dublin

20230803537601

243

53.32

EUR

11:07:48

Euronext Dublin

20230803537857

283

53.32

EUR

11:07:48

Euronext Dublin

20230803538113

284

53.32

EUR

11:07:48

Euronext Dublin

20230803538369

125

53.32

EUR

11:07:48

Euronext Dublin

20230803538625

26

53.32

EUR

11:07:48

Euronext Dublin

20230803538881

751

53.3

EUR

11:08:34

Euronext Dublin

20230803540929

615

53.24

EUR

11:11:28

Euronext Dublin

20230803542721

66

53.24

EUR

11:11:45

Euronext Dublin

20230803543745

83

53.28

EUR

11:14:39

Euronext Dublin

20230803545281

670

53.28

EUR

11:14:39

Euronext Dublin

20230803545537

184

53.3

EUR

11:16:34

Euronext Dublin

20230803547329

375

53.28

EUR

11:17:09

Euronext Dublin

20230803547585

345

53.28

EUR

11:17:09

Euronext Dublin

20230803547841

331

53.28

EUR

11:17:09

Euronext Dublin

20230803549121

125

53.28

EUR

11:17:09

Euronext Dublin

20230803549377

369

53.28

EUR

11:22:01

Euronext Dublin

20230803553985

144

53.28

EUR

11:22:01

Euronext Dublin

20230803554241

214

53.28

EUR

11:22:01

Euronext Dublin

20230803554497

605

53.24

EUR

11:22:46

Euronext Dublin

20230803555265

84

53.24

EUR

11:22:46

Euronext Dublin

20230803555521

125

53.24

EUR

11:22:46

Euronext Dublin

20230803556033

284

53.24

EUR

11:22:46

Euronext Dublin

20230803556289

283

53.24

EUR

11:22:46

Euronext Dublin

20230803556545

254

53.24

EUR

11:22:56

Euronext Dublin

20230803557057

125

53.24

EUR

11:22:56

Euronext Dublin

20230803557313

193

53.24

EUR

11:22:56

Euronext Dublin

20230803557569

284

53.24

EUR

11:22:56

Euronext Dublin

20230803557825

211

53.24

EUR

11:22:56

Euronext Dublin

20230803558081

263

53.22

EUR

11:23:07

Euronext Dublin

20230803558849

293

53.22

EUR

11:23:07

Euronext Dublin

20230803559105

125

53.22

EUR

11:23:07

Euronext Dublin

20230803559617

284

53.22

EUR

11:23:07

Euronext Dublin

20230803559873

219

53.22

EUR

11:23:07

Euronext Dublin

20230803560129

111

53.2

EUR

11:23:26

Euronext Dublin

20230803561409

125

53.3

EUR

11:32:02

Euronext Dublin

20230803564993

213

53.32

EUR

11:32:56

Euronext Dublin

20230803565505

212

53.32

EUR

11:32:56

Euronext Dublin

20230803565761

125

53.32

EUR

11:32:57

Euronext Dublin

20230803566017

300

53.32

EUR

11:32:57

Euronext Dublin

20230803566273

214

53.32

EUR

11:32:57

Euronext Dublin

20230803566529

148

53.32

EUR

11:33:26

Euronext Dublin

20230803567553

36

53.32

EUR

11:33:33

Euronext Dublin

20230803567809

40

53.32

EUR

11:33:41

Euronext Dublin

20230803568065

36

53.32

EUR

11:33:48

Euronext Dublin

20230803568321

575

53.3

EUR

11:33:48

Euronext Dublin

20230803568833

585

53.28

EUR

11:35:20

Euronext Dublin

20230803570625

553

53.3

EUR

11:36:54

Euronext Dublin

20230803578817

366

53.32

EUR

11:40:08

Euronext Dublin

20230803580097

12

53.34

EUR

11:41:56

Euronext Dublin

20230803580609

74

53.34

EUR

11:41:56

Euronext Dublin

20230803580865

288

53.34

EUR

11:41:56

Euronext Dublin

20230803581121

156

53.34

EUR

11:41:56

Euronext Dublin

20230803581377

38

53.36

EUR

11:42:42

Euronext Dublin

20230803582913

35

53.36

EUR

11:42:50

Euronext Dublin

20230803583169

39

53.36

EUR

11:42:57

Euronext Dublin

20230803583425

478

53.36

EUR

11:43:10

Euronext Dublin

20230803584961

960

53.38

EUR

11:45:02

Euronext Dublin

20230803586241

213

53.4

EUR

11:49:28

Euronext Dublin

20230803588801

212

53.4

EUR

11:49:28

Euronext Dublin

20230803589057

25

53.4

EUR

11:49:28

Euronext Dublin

20230803589313

100

53.4

EUR

11:49:28

Euronext Dublin

20230803589569

213

53.4

EUR

11:49:28

Euronext Dublin

20230803589825

48

53.4

EUR

11:49:28

Euronext Dublin

20230803590081

356

53.38

EUR

11:49:28

Euronext Dublin

20230803590337

458

53.38

EUR

11:51:18

Euronext Dublin

20230803591873

497

53.36

EUR

11:51:23

Euronext Dublin

20230803592385

119

53.38

EUR

11:51:48

Euronext Dublin

20230803596225

584

53.36

EUR

11:52:10

Euronext Dublin

20230803598017

109

53.34

EUR

11:53:59

Euronext Dublin

20230803600833

273

53.34

EUR

11:53:59

Euronext Dublin

20230803601089

451

53.38

EUR

11:56:42

Euronext Dublin

20230803606721

358

53.36

EUR

11:57:14

Euronext Dublin

20230803607489

123

53.34

EUR

12:00:11

Euronext Dublin

20230803609793

27

53.34

EUR

12:00:11

Euronext Dublin

20230803610049

176

53.4

EUR

12:01:08

Euronext Dublin

20230803611073

423

53.38

EUR

12:03:30

Euronext Dublin

20230803618241

45

53.36

EUR

12:04:59

Euronext Dublin

20230803621313

40

53.36

EUR

12:05:31

Euronext Dublin

20230803621569

54

53.36

EUR

12:05:42

Euronext Dublin

20230803622593

101

53.34

EUR

12:05:44

Euronext Dublin

20230803624129

443

53.34

EUR

12:05:44

Euronext Dublin

20230803624385

196

53.36

EUR

12:08:12

Euronext Dublin

20230803625665

35

53.36

EUR

12:08:19

Euronext Dublin

20230803627713

44

53.36

EUR

12:08:28

Euronext Dublin

20230803628225

126

53.38

EUR

12:09:07

Euronext Dublin

20230803628737

102

53.38

EUR

12:09:14

Euronext Dublin

20230803628993

34

53.36

EUR

12:09:21

Euronext Dublin

20230803629249

39

53.36

EUR

12:09:29

Euronext Dublin

20230803629505

35

53.36

EUR

12:09:36

Euronext Dublin

20230803629761

125

53.36

EUR

12:10:17

Euronext Dublin

20230803630017

99

53.36

EUR

12:10:17

Euronext Dublin

20230803630273

38

53.36

EUR

12:10:23

Euronext Dublin

20230803630529

244

53.36

EUR

12:11:27

Euronext Dublin

20230803630785

516

53.36

EUR

12:11:27

Euronext Dublin

20230803631041

427

53.36

EUR

12:12:40

Euronext Dublin

20230803631553

213

53.36

EUR

12:14:31

Euronext Dublin

20230803631809

150

53.36

EUR

12:14:31

Euronext Dublin

20230803632065

38

53.36

EUR

12:14:37

Euronext Dublin

20230803632321

37

53.36

EUR

12:14:43

Euronext Dublin

20230803632577

125

53.36

EUR

12:15:19

Euronext Dublin

20230803632833

97

53.36

EUR

12:15:19

Euronext Dublin

20230803633089

37

53.36

EUR

12:15:25

Euronext Dublin

20230803633601

36

53.36

EUR

12:15:31

Euronext Dublin

20230803633857

37

53.36

EUR

12:15:37

Euronext Dublin

20230803634113

36

53.36

EUR

12:15:43

Euronext Dublin

20230803634369

37

53.36

EUR

12:15:49

Euronext Dublin

20230803634625

36

53.36

EUR

12:15:55

Euronext Dublin

20230803634881

3

53.36

EUR

12:16:01

Euronext Dublin

20230803635137

34

53.36

EUR

12:16:01

Euronext Dublin

20230803635393

36

53.36

EUR

12:16:07

Euronext Dublin

20230803635649

73

53.36

EUR

12:16:19

Euronext Dublin

20230803637441

37

53.36

EUR

12:16:25

Euronext Dublin

20230803637697

37

53.36

EUR

12:16:31

Euronext Dublin

20230803637953

125

53.38

EUR

12:17:28

Euronext Dublin

20230803638721

213

53.38

EUR

12:17:28

Euronext Dublin

20230803638977

9

53.38

EUR

12:17:28

Euronext Dublin

20230803639233

37

53.38

EUR

12:17:34

Euronext Dublin

20230803639489

85

53.38

EUR

12:17:48

Euronext Dublin

20230803639745

37

53.38

EUR

12:17:54

Euronext Dublin

20230803640001

36

53.38

EUR

12:18:00

Euronext Dublin

20230803640257

43

53.38

EUR

12:18:07

Euronext Dublin

20230803640513

36

53.38

EUR

12:18:14

Euronext Dublin

20230803640769

42

53.38

EUR

12:18:20

Euronext Dublin

20230803641025

36

53.38

EUR

12:18:26

Euronext Dublin

20230803641281

20

53.38

EUR

12:18:32

Euronext Dublin

20230803641537

18

53.38

EUR

12:18:32

Euronext Dublin

20230803641793

37

53.38

EUR

12:18:38

Euronext Dublin

20230803642049

286

53.36

EUR

12:18:43

Euronext Dublin

20230803643073

28

53.34

EUR

12:19:59

Euronext Dublin

20230803644353

110

53.34

EUR

12:19:59

Euronext Dublin

20230803644609

489

53.34

EUR

12:19:59

Euronext Dublin

20230803644865

37

53.38

EUR

12:21:38

Euronext Dublin

20230803646401

37

53.38

EUR

12:21:46

Euronext Dublin

20230803646657

36

53.36

EUR

12:21:54

Euronext Dublin

20230803646913

37

53.34

EUR

12:22:02

Euronext Dublin

20230803647169

139

53.32

EUR

12:22:02

Euronext Dublin

20230803647425

165

53.32

EUR

12:22:02

Euronext Dublin

20230803647681

125

53.32

EUR

12:22:02

Euronext Dublin

20230803647937

109

53.32

EUR

12:22:02

Euronext Dublin

20230803648193

212

53.32

EUR

12:22:02

Euronext Dublin

20230803648449

623

53.3

EUR

12:22:11

Euronext Dublin

20230803649473

497

53.3

EUR

12:23:10

Euronext Dublin

20230803651009

50

53.3

EUR

12:23:10

Euronext Dublin

20230803651265

213

53.3

EUR

12:23:10

Euronext Dublin

20230803651521

643

53.28

EUR

12:25:29

Euronext Dublin

20230803654081

7

53.26

EUR

12:25:31

Euronext Dublin

20230803655361

918

53.26

EUR

12:26:56

Euronext Dublin

20230803656129

267

53.26

EUR

12:26:56

Euronext Dublin

20230803656385

265

53.26

EUR

12:26:56

Euronext Dublin

20230803656641

125

53.26

EUR

12:26:56

Euronext Dublin

20230803656897

316

53.26

EUR

12:26:56

Euronext Dublin

20230803657153

275

53.26

EUR

12:27:30

Euronext Dublin

20230803661505

323

53.26

EUR

12:27:30

Euronext Dublin

20230803661761

345

53.24

EUR

12:29:10

Euronext Dublin

20230803663553

82

53.24

EUR

12:31:20

Euronext Dublin

20230803666113

330

53.24

EUR

12:31:20

Euronext Dublin

20230803666369

265

53.24

EUR

12:31:20

Euronext Dublin

20230803666625

511

53.24

EUR

12:35:24

Euronext Dublin

20230803669185

69

53.22

EUR

12:35:39

Euronext Dublin

20230803670721

535

53.22

EUR

12:36:00

Euronext Dublin

20230803672513

663

53.24

EUR

12:39:28

Euronext Dublin

20230803676097

267

53.24

EUR

12:39:28

Euronext Dublin

20230803676609

125

53.24

EUR

12:39:28

Euronext Dublin

20230803676865

265

53.24

EUR

12:39:28

Euronext Dublin

20230803677121

70

53.24

EUR

12:39:28

Euronext Dublin

20230803677377

70

53.22

EUR

12:39:30

Euronext Dublin

20230803677889

253

53.2

EUR

12:41:39

Euronext Dublin

20230803679425

15

53.2

EUR

12:41:39

Euronext Dublin

20230803679681

45

53.2

EUR

12:41:39

Euronext Dublin

20230803679937

205

53.2

EUR

12:41:39

Euronext Dublin

20230803680193

140

53.18

EUR

12:42:36

Euronext Dublin

20230803681217

157

53.16

EUR

12:43:16

Euronext Dublin

20230803683009

24

53.16

EUR

12:43:16

Euronext Dublin

20230803683265

47

53.16

EUR

12:43:50

Euronext Dublin

20230803683777

142

53.16

EUR

12:44:00

Euronext Dublin

20230803684033

87

53.16

EUR

12:44:00

Euronext Dublin

20230803684545

37

53.14

EUR

12:44:10

Euronext Dublin

20230803685569

81

53.12

EUR

12:46:12

Euronext Dublin

20230803687105

296

53.12

EUR

12:46:12

Euronext Dublin

20230803687361

202

53.12

EUR

12:46:12

Euronext Dublin

20230803687617

77

53.12

EUR

12:46:12

Euronext Dublin

20230803687873

352

53.1

EUR

12:47:01

Euronext Dublin

20230803688385

126

53.16

EUR

12:50:24

Euronext Dublin

20230803692225

274

53.18

EUR

12:52:50

Euronext Dublin

20230803696833

193

53.18

EUR

12:52:50

Euronext Dublin

20230803697089

73

53.16

EUR

12:54:03

Euronext Dublin

20230803697601

620

53.14

EUR

12:56:22

Euronext Dublin

20230803698625

267

53.14

EUR

12:56:23

Euronext Dublin

20230803698881

125

53.14

EUR

12:56:23

Euronext Dublin

20230803699137

265

53.14

EUR

12:56:23

Euronext Dublin

20230803699393

142

53.14

EUR

12:56:23

Euronext Dublin

20230803699649

314

53.16

EUR

12:59:56

Euronext Dublin

20230803701441

246

53.16

EUR

12:59:56

Euronext Dublin

20230803701697

661

53.26

EUR

13:06:35

Euronext Dublin

20230803708865

41

53.32

EUR

13:09:28

Euronext Dublin

20230803711425

267

53.32

EUR

13:10:39

Euronext Dublin

20230803712193

82

53.32

EUR

13:10:39

Euronext Dublin

20230803712449

34

53.32

EUR

13:10:46

Euronext Dublin

20230803712705

38

53.32

EUR

13:10:54

Euronext Dublin

20230803713729

37

53.32

EUR

13:11:02

Euronext Dublin

20230803713985

34

53.32

EUR

13:11:10

Euronext Dublin

20230803714241

16

53.32

EUR

13:11:17

Euronext Dublin

20230803714497

22

53.32

EUR

13:11:17

Euronext Dublin

20230803714753

34

53.32

EUR

13:11:24

Euronext Dublin

20230803715009

38

53.32

EUR

13:11:32

Euronext Dublin

20230803715265

38

53.32

EUR

13:11:41

Euronext Dublin

20230803715521

38

53.32

EUR

13:11:48

Euronext Dublin

20230803715777

34

53.32

EUR

13:11:55

Euronext Dublin

20230803716033

38

53.32

EUR

13:12:03

Euronext Dublin

20230803716289

125

53.32

EUR

13:14:35

Euronext Dublin

20230803716801

265

53.32

EUR

13:14:35

Euronext Dublin

20230803717057

267

53.32

EUR

13:14:35

Euronext Dublin

20230803717313

63

53.32

EUR

13:14:35

Euronext Dublin

20230803717569

614

53.34

EUR

13:15:42

Euronext Dublin

20230803719361

125

53.32

EUR

13:15:42

Euronext Dublin

20230803720385

275

53.32

EUR

13:15:42

Euronext Dublin

20230803720641

846

53.34

EUR

13:18:41

Euronext Dublin

20230803725761

267

53.34

EUR

13:18:42

Euronext Dublin

20230803726017

125

53.34

EUR

13:18:42

Euronext Dublin

20230803726273

265

53.34

EUR

13:18:42

Euronext Dublin

20230803726529

330

53.34

EUR

13:18:42

Euronext Dublin

20230803726785

805

53.32

EUR

13:19:22

Euronext Dublin

20230803727041

728

53.32

EUR

13:24:52

Euronext Dublin

20230803733185

783

53.3

EUR

13:27:13

Euronext Dublin

20230803735745

14

53.3

EUR

13:27:13

Euronext Dublin

20230803736001

172

53.3

EUR

13:28:37

Euronext Dublin

20230803739841

125

53.32

EUR

13:30:52

Euronext Dublin

20230803742401

192

53.32

EUR

13:31:38

Euronext Dublin

20230803743425

96

53.32

EUR

13:31:47

Euronext Dublin

20230803743681

65

53.32

EUR

13:31:48

Euronext Dublin

20230803743937

42

53.32

EUR

13:31:52

Euronext Dublin

20230803744193

35

53.34

EUR

13:31:56

Euronext Dublin

20230803747265

42

53.34

EUR

13:32:01

Euronext Dublin

20230803747521

35

53.32

EUR

13:32:05

Euronext Dublin

20230803747777

34

53.32

EUR

13:32:09

Euronext Dublin

20230803748033

43

53.32

EUR

13:32:14

Euronext Dublin

20230803748289

42

53.32

EUR

13:32:19

Euronext Dublin

20230803748545

43

53.32

EUR

13:32:24

Euronext Dublin

20230803748801

43

53.32

EUR

13:32:29

Euronext Dublin

20230803749057

583

53.32

EUR

13:32:34

Euronext Dublin

20230803750337

267

53.32

EUR

13:32:34

Euronext Dublin

20230803751105

125

53.32

EUR

13:32:34

Euronext Dublin

20230803751361

265

53.32

EUR

13:32:34

Euronext Dublin

20230803751617

111

53.32

EUR

13:32:34

Euronext Dublin

20230803751873

653

53.32

EUR

13:33:55

Euronext Dublin

20230803752897

17

53.36

EUR

13:34:49

Euronext Dublin

20230803755713

56

53.34

EUR

13:35:11

Euronext Dublin

20230803757761

500

53.36

EUR

13:35:21

Euronext Dublin

20230803759297

21

53.5

EUR

13:38:27

Euronext Dublin

20230803769793

125

53.54

EUR

13:38:33

Euronext Dublin

20230803773633

113

53.54

EUR

13:38:33

Euronext Dublin

20230803773889

37

53.54

EUR

13:38:38

Euronext Dublin

20230803774145

36

53.54

EUR

13:38:43

Euronext Dublin

20230803774401

299

53.7

EUR

13:38:54

Euronext Dublin

20230803791297

146

53.7

EUR

13:38:54

Euronext Dublin

20230803791553

906

53.68

EUR

13:39:01

Euronext Dublin

20230803793601

377

53.66

EUR

13:39:02

Euronext Dublin

20230803795393

555

53.64

EUR

13:39:02

Euronext Dublin

20230803796161

268

53.76

EUR

13:39:10

Euronext Dublin

20230803805121

399

53.74

EUR

13:39:14

Euronext Dublin

20230803806145

1072

53.74

EUR

13:39:14

Euronext Dublin

20230803806401

87

53.7

EUR

13:40:02

Euronext Dublin

20230803808449

288

53.7

EUR

13:40:02

Euronext Dublin

20230803808705

48

53.64

EUR

13:41:05

Euronext Dublin

20230803810497

24

53.6

EUR

13:41:56

Euronext Dublin

20230803811777

74

53.6

EUR

13:41:56

Euronext Dublin

20230803812033

214

53.6

EUR

13:41:56

Euronext Dublin

20230803812289

90

53.6

EUR

13:41:56

Euronext Dublin

20230803812545

48

53.62

EUR

13:42:30

Euronext Dublin

20230803813057

125

53.62

EUR

13:42:30

Euronext Dublin

20230803813313

164

53.62

EUR

13:42:30

Euronext Dublin

20230803813569

569

53.62

EUR

13:44:20

Euronext Dublin

20230803814337

733

53.6

EUR

13:46:07

Euronext Dublin

20230803816385

125

53.6

EUR

13:46:40

Euronext Dublin

20230803817665

206

53.6

EUR

13:46:40

Euronext Dublin

20230803817921

265

53.6

EUR

13:46:40

Euronext Dublin

20230803818177

125

53.6

EUR

13:46:40

Euronext Dublin

20230803818433

180

53.6

EUR

13:46:44

Euronext Dublin

20230803818689

153

53.56

EUR

13:47:47

Euronext Dublin

20230803819969

137

53.54

EUR

13:48:14

Euronext Dublin

20230803820481

251

53.54

EUR

13:48:14

Euronext Dublin

20230803820737

164

53.54

EUR

13:53:29

Euronext Dublin

20230803825345

156

53.54

EUR

13:53:29

Euronext Dublin

20230803825601

81

53.52

EUR

13:55:10

Euronext Dublin

20230803826625

417

53.46

EUR

13:55:51

Euronext Dublin

20230803827905

280

53.44

EUR

13:56:02

Euronext Dublin

20230803828673

427

53.5

EUR

13:57:48

Euronext Dublin

20230803835073

265

53.5

EUR

13:57:48

Euronext Dublin

20230803835329

207

53.5

EUR

13:57:48

Euronext Dublin

20230803835585

179

53.5

EUR

13:57:48

Euronext Dublin

20230803835841

224

53.48

EUR

13:58:19

Euronext Dublin

20230803836865

407

53.46

EUR

13:58:25

Euronext Dublin

20230803838145

299

53.46

EUR

14:00:03

Euronext Dublin

20230803841217

125

53.46

EUR

14:00:03

Euronext Dublin

20230803841473

265

53.46

EUR

14:00:03

Euronext Dublin

20230803841729

99

53.46

EUR

14:00:03

Euronext Dublin

20230803841985

26

53.46

EUR

14:00:03

Euronext Dublin

20230803842241

417

53.44

EUR

14:00:48

Euronext Dublin

20230803842753

265

53.44

EUR

14:00:48

Euronext Dublin

20230803843265

435

53.42

EUR

14:02:11

Euronext Dublin

20230803846081

32

53.42

EUR

14:02:41

Euronext Dublin

20230803847873

407

53.42

EUR

14:02:41

Euronext Dublin

20230803848129

550

53.4

EUR

14:04:42

Euronext Dublin

20230803849921

265

53.4

EUR

14:04:42

Euronext Dublin

20230803850433

321

53.38

EUR

14:05:25

Euronext Dublin

20230803853505

732

53.36

EUR

14:09:13

Euronext Dublin

20230803858369

94

53.4

EUR

14:13:31

Euronext Dublin

20230803867073

336

53.4

EUR

14:13:31

Euronext Dublin

20230803867329

125

53.44

EUR

14:16:47

Euronext Dublin

20230803870401

452

53.44

EUR

14:16:47

Euronext Dublin

20230803870657

424

53.42

EUR

14:17:54

Euronext Dublin

20230803871681

215

53.42

EUR

14:17:54

Euronext Dublin

20230803871937

483

53.46

EUR

14:21:32

Euronext Dublin

20230803875777

332

53.46

EUR

14:21:32

Euronext Dublin

20230803876545

334

53.46

EUR

14:21:32

Euronext Dublin

20230803876801

125

53.46

EUR

14:21:32

Euronext Dublin

20230803877057

33

53.46

EUR

14:21:32

Euronext Dublin

20230803877313

556

53.46

EUR

14:24:04

Euronext Dublin

20230803878081

45

53.46

EUR

14:24:04

Euronext Dublin

20230803878337

2

53.46

EUR

14:24:04

Euronext Dublin

20230803878593

176

53.42

EUR

14:25:47

Euronext Dublin

20230803879361

125

53.42

EUR

14:25:47

Euronext Dublin

20230803879617

130

53.42

EUR

14:25:47

Euronext Dublin

20230803879873

201

53.42

EUR

14:25:47

Euronext Dublin

20230803880129

725

53.4

EUR

14:27:43

Euronext Dublin

20230803881665

89

53.4

EUR

14:27:43

Euronext Dublin

20230803881921

243

53.4

EUR

14:27:43

Euronext Dublin

20230803882177

125

53.4

EUR

14:27:43

Euronext Dublin

20230803882433

339

53.4

EUR

14:27:43

Euronext Dublin

20230803882689

31

53.4

EUR

14:27:43

Euronext Dublin

20230803882945

106

53.4

EUR

14:27:43

Euronext Dublin

20230803883201

53

53.38

EUR

14:29:36

Euronext Dublin

20230803884481

646

53.38

EUR

14:29:36

Euronext Dublin

20230803884737

1533

53.36

EUR

14:30:22

Euronext Dublin

20230803886785

591

53.32

EUR

14:30:53

Euronext Dublin

20230803895745

427

53.32

EUR

14:30:53

Euronext Dublin

20230803900609

13

53.32

EUR

14:31:09

Euronext Dublin

20230803900865

125

53.32

EUR

14:31:09

Euronext Dublin

20230803901121

419

53.32

EUR

14:31:09

Euronext Dublin

20230803901377

426

53.3

EUR

14:31:10

Euronext Dublin

20230803903681

220

53.28

EUR

14:31:17

Euronext Dublin

20230803904961

107

53.26

EUR

14:31:21

Euronext Dublin

20230803905985

54

53.24

EUR

14:31:21

Euronext Dublin

20230803910849

216

53.22

EUR

14:31:31

Euronext Dublin

20230803916993

107

53.2

EUR

14:31:34

Euronext Dublin

20230803924417

502

53.18

EUR

14:32:09

Euronext Dublin

20230803938753

395

53.14

EUR

14:32:10

Euronext Dublin

20230803944129

288

53.12

EUR

14:32:19

Euronext Dublin

20230803945665

45

53.16

EUR

14:33:13

Euronext Dublin

20230803955905

205

53.16

EUR

14:33:13

Euronext Dublin

20230803956161

125

53.16

EUR

14:33:13

Euronext Dublin

20230803956417

81

53.16

EUR

14:33:13

Euronext Dublin

20230803956673

21

53.14

EUR

14:33:18

Euronext Dublin

20230803957185

125

53.14

EUR

14:33:18

Euronext Dublin

20230803957441

328

53.14

EUR

14:33:18

Euronext Dublin

20230803957697

194

53.14

EUR

14:33:33

Euronext Dublin

20230803965121

203

53.12

EUR

14:33:33

Euronext Dublin

20230803966401

664

53.12

EUR

14:33:33

Euronext Dublin

20230803967169

137

53.16

EUR

14:34:04

Euronext Dublin

20230803972545

39

53.2

EUR

14:34:11

Euronext Dublin

20230803975361

335

53.2

EUR

14:34:11

Euronext Dublin

20230803975617

229

53.2

EUR

14:34:11

Euronext Dublin

20230803975873

49

53.26

EUR

14:34:54

Euronext Dublin

20230803979201

41

53.26

EUR

14:34:54

Euronext Dublin

20230803979457

177

53.26

EUR

14:34:54

Euronext Dublin

20230803979713

71

53.26

EUR

14:34:54

Euronext Dublin

20230803979969

586

53.26

EUR

14:35:14

Euronext Dublin

20230803984321

358

53.24

EUR

14:35:14

Euronext Dublin

20230803988161

437

53.34

EUR

14:35:37

Euronext Dublin

20230803993537

312

53.3

EUR

14:35:49

Euronext Dublin

20230803998913

53

53.28

EUR

14:36:09

Euronext Dublin

202308031001985

525

53.28

EUR

14:36:09

Euronext Dublin

202308031002241

334

53.28

EUR

14:36:09

Euronext Dublin

202308031003009

89

53.28

EUR

14:36:09

Euronext Dublin

202308031003265

367

53.42

EUR

14:36:38

Euronext Dublin

202308031015297

289

53.42

EUR

14:36:38

Euronext Dublin

202308031015553

321

53.4

EUR

14:36:56

Euronext Dublin

202308031017857

18

53.4

EUR

14:36:56

Euronext Dublin

202308031018113

85

53.38

EUR

14:36:57

Euronext Dublin

202308031018881

248

53.48

EUR

14:37:35

Euronext Dublin

202308031027585

556

53.46

EUR

14:37:48

Euronext Dublin

202308031028865

473

53.44

EUR

14:38:17

Euronext Dublin

202308031038081

250

53.44

EUR

14:38:17

Euronext Dublin

202308031038337

124

53.44

EUR

14:38:17

Euronext Dublin

202308031038593

466

53.42

EUR

14:38:45

Euronext Dublin

202308031040129

190

53.42

EUR

14:38:45

Euronext Dublin

202308031041409

387

53.4

EUR

14:39:55

Euronext Dublin

202308031044225

125

53.4

EUR

14:39:55

Euronext Dublin

202308031044481

67

53.4

EUR

14:39:55

Euronext Dublin

202308031044737

249

53.4

EUR

14:39:55

Euronext Dublin

202308031044993

125

53.4

EUR

14:39:55

Euronext Dublin

202308031045249

250

53.4

EUR

14:39:55

Euronext Dublin

202308031045505

42

53.4

EUR

14:39:55

Euronext Dublin

202308031045761

312

53.42

EUR

14:40:45

Euronext Dublin

202308031051905

258

53.42

EUR

14:40:45

Euronext Dublin

202308031052161

594

53.42

EUR

14:41:36

Euronext Dublin

202308031052929

8

53.4

EUR

14:41:36

Euronext Dublin

202308031056257

202

53.4

EUR

14:41:36

Euronext Dublin

202308031056513

51

53.4

EUR

14:41:36

Euronext Dublin

202308031056769

249

53.4

EUR

14:41:36

Euronext Dublin

202308031057537

14

53.4

EUR

14:41:36

Euronext Dublin

202308031057793

82

53.42

EUR

14:44:05

Euronext Dublin

202308031060609

35

53.42

EUR

14:44:59

Euronext Dublin

202308031060865

52

53.42

EUR

14:45:02

Euronext Dublin

202308031061121

44

53.4

EUR

14:45:02

Euronext Dublin

202308031061889

206

53.4

EUR

14:45:29

Euronext Dublin

202308031062145

15

53.42

EUR

14:45:35

Euronext Dublin

202308031062401

372

53.42

EUR

14:45:35

Euronext Dublin

202308031062657

41

53.42

EUR

14:45:41

Euronext Dublin

202308031062913

34

53.42

EUR

14:45:43

Euronext Dublin

202308031063169

35

53.42

EUR

14:45:45

Euronext Dublin

202308031063425

35

53.42

EUR

14:45:47

Euronext Dublin

202308031063681

35

53.42

EUR

14:45:49

Euronext Dublin

202308031063937

35

53.42

EUR

14:45:51

Euronext Dublin

202308031064193

52

53.42

EUR

14:45:54

Euronext Dublin

202308031064705

125

53.42

EUR

14:46:09

Euronext Dublin

202308031064961

116

53.42

EUR

14:46:09

Euronext Dublin

202308031065217

2

53.42

EUR

14:46:09

Euronext Dublin

202308031065473

87

53.4

EUR

14:46:13

Euronext Dublin

202308031067009

35

53.4

EUR

14:46:15

Euronext Dublin

202308031067265

34

53.4

EUR

14:46:17

Euronext Dublin

202308031067521

53

53.4

EUR

14:46:20

Euronext Dublin

202308031067777

3

53.4

EUR

14:46:22

Euronext Dublin

202308031068033

31

53.4

EUR

14:46:23

Euronext Dublin

202308031068289

53

53.4

EUR

14:46:25

Euronext Dublin

202308031068545

34

53.4

EUR

14:46:27

Euronext Dublin

202308031068801

35

53.4

EUR

14:46:29

Euronext Dublin

202308031069057

35

53.4

EUR

14:46:31

Euronext Dublin

202308031069313

35

53.4

EUR

14:46:33

Euronext Dublin

202308031069569

34

53.4

EUR

14:46:35

Euronext Dublin

202308031069825

21

53.4

EUR

14:46:38

Euronext Dublin

202308031070081

32

53.4

EUR

14:46:38

Euronext Dublin

202308031070337

34

53.4

EUR

14:46:41

Euronext Dublin

202308031070593

35

53.4

EUR

14:46:42

Euronext Dublin

202308031070849

34

53.38

EUR

14:46:43

Euronext Dublin

202308031071105

36

53.38

EUR

14:46:46

Euronext Dublin

202308031071361

34

53.38

EUR

14:46:48

Euronext Dublin

202308031071617

360

53.38

EUR

14:46:56

Euronext Dublin

202308031072385

178

53.42

EUR

14:47:03

Euronext Dublin

202308031074177

111

53.42

EUR

14:47:03

Euronext Dublin

202308031074433

125

53.5

EUR

14:48:16

Euronext Dublin

202308031076481

250

53.5

EUR

14:48:16

Euronext Dublin

202308031076737

249

53.5

EUR

14:48:16

Euronext Dublin

202308031076993

9

53.5

EUR

14:48:16

Euronext Dublin

202308031077249

125

53.5

EUR

14:48:20

Euronext Dublin

202308031077505

195

53.5

EUR

14:48:20

Euronext Dublin

202308031077761

396

53.5

EUR

14:48:51

Euronext Dublin

202308031079041

250

53.5

EUR

14:48:51

Euronext Dublin

202308031083649

249

53.5

EUR

14:48:51

Euronext Dublin

202308031083905

76

53.5

EUR

14:48:51

Euronext Dublin

202308031084161

49

53.5

EUR

14:48:51

Euronext Dublin

202308031084417

94

53.5

EUR

14:48:51

Euronext Dublin

202308031084673

345

53.48

EUR

14:48:53

Euronext Dublin

202308031085185

249

53.48

EUR

14:48:53

Euronext Dublin

202308031085953

108

53.48

EUR

14:48:53

Euronext Dublin

202308031086209

48

53.5

EUR

14:49:11

Euronext Dublin

202308031086721

517

53.5

EUR

14:49:11

Euronext Dublin

202308031086977

48

53.5

EUR

14:49:11

Euronext Dublin

202308031087233

250

53.5

EUR

14:49:11

Euronext Dublin

202308031087489

125

53.5

EUR

14:49:11

Euronext Dublin

202308031087745

172

53.5

EUR

14:49:11

Euronext Dublin

202308031088001

539

53.5

EUR

14:49:30

Euronext Dublin

202308031088513

62

53.5

EUR

14:49:30

Euronext Dublin

202308031088769

143

53.5

EUR

14:49:30

Euronext Dublin

202308031089025

125

53.5

EUR

14:49:30

Euronext Dublin

202308031089281

160

53.5

EUR

14:49:30

Euronext Dublin

202308031089537

301

53.52

EUR

14:50:29

Euronext Dublin

202308031091073

603

53.54

EUR

14:50:59

Euronext Dublin

202308031093121

125

53.54

EUR

14:50:59

Euronext Dublin

202308031093889

250

53.54

EUR

14:50:59

Euronext Dublin

202308031094145

138

53.54

EUR

14:50:59

Euronext Dublin

202308031094401

594

53.5

EUR

14:51:30

Euronext Dublin

202308031095937

7

53.5

EUR

14:51:40

Euronext Dublin

202308031096705

53

53.5

EUR

14:51:40

Euronext Dublin

202308031096961

44

53.5

EUR

14:51:40

Euronext Dublin

202308031097217

125

53.5

EUR

14:51:40

Euronext Dublin

202308031097473

134

53.5

EUR

14:51:40

Euronext Dublin

202308031097729

131

53.5

EUR

14:51:40

Euronext Dublin

202308031097985

125

53.5

EUR

14:52:24

Euronext Dublin

202308031098497

279

53.5

EUR

14:52:24

Euronext Dublin

202308031098753

31

53.5

EUR

14:52:24

Euronext Dublin

202308031099009

103

53.48

EUR

14:52:35

Euronext Dublin

202308031100289

125

53.5

EUR

14:52:55

Euronext Dublin

202308031101569

464

53.5

EUR

14:52:55

Euronext Dublin

202308031101825

125

53.48

EUR

14:53:04

Euronext Dublin

202308031102081

771

53.48

EUR

14:53:04

Euronext Dublin

202308031102337

412

53.46

EUR

14:53:13

Euronext Dublin

202308031103105

60

53.46

EUR

14:53:13

Euronext Dublin

202308031103361

242

53.46

EUR

14:53:13

Euronext Dublin

202308031103617

250

53.46

EUR

14:53:13

Euronext Dublin

202308031103873

249

53.46

EUR

14:53:13

Euronext Dublin

202308031104129

11

53.46

EUR

14:53:13

Euronext Dublin

202308031104385

51

53.48

EUR

14:54:00

Euronext Dublin

202308031107457

322

53.48

EUR

14:54:00

Euronext Dublin

202308031107713

250

53.52

EUR

14:55:15

Euronext Dublin

202308031110529

270

53.52

EUR

14:55:15

Euronext Dublin

202308031110785

404

53.52

EUR

14:55:15

Euronext Dublin

202308031111297

285

53.52

EUR

14:56:01

Euronext Dublin

202308031112577

259

53.52

EUR

14:56:01

Euronext Dublin

202308031112833

82

53.52

EUR

14:56:01

Euronext Dublin

202308031113345

436

53.52

EUR

14:56:01

Euronext Dublin

202308031113601

125

53.52

EUR

14:56:01

Euronext Dublin

202308031113857

104

53.52

EUR

14:56:01

Euronext Dublin

202308031114113

553

53.48

EUR

14:56:18

Euronext Dublin

202308031117185

536

53.5

EUR

14:57:03

Euronext Dublin

202308031119233

9

53.48

EUR

14:57:03

Euronext Dublin

202308031121281

54

53.48

EUR

14:57:03

Euronext Dublin

202308031121537

349

53.48

EUR

14:57:03

Euronext Dublin

202308031121793

9

53.48

EUR

14:57:03

Euronext Dublin

202308031122049

77

53.46

EUR

14:58:44

Euronext Dublin

202308031126145

349

53.46

EUR

14:58:44

Euronext Dublin

202308031126401

545

53.44

EUR

14:59:08

Euronext Dublin

202308031127937

6

53.44

EUR

14:59:08

Euronext Dublin

202308031128193

34

53.44

EUR

14:59:08

Euronext Dublin

202308031128449

57

53.44

EUR

14:59:08

Euronext Dublin

202308031128705

18

53.44

EUR

14:59:08

Euronext Dublin

202308031128961

284

53.44

EUR

14:59:08

Euronext Dublin

202308031129217

125

53.44

EUR

14:59:08

Euronext Dublin

202308031129473

113

53.44

EUR

14:59:08

Euronext Dublin

202308031129729

221

53.46

EUR

15:00:03

Euronext Dublin

202308031131777

214

53.5

EUR

15:00:44

Euronext Dublin

202308031132801

98

53.5

EUR

15:00:44

Euronext Dublin

202308031133057

125

53.48

EUR

15:00:50

Euronext Dublin

202308031133313

218

53.48

EUR

15:00:50

Euronext Dublin

202308031133569

40

53.46

EUR

15:01:02

Euronext Dublin

202308031134337

706

53.46

EUR

15:01:02

Euronext Dublin

202308031134593

198

53.46

EUR

15:01:02

Euronext Dublin

202308031135617

186

53.46

EUR

15:02:26

Euronext Dublin

202308031144321

631

53.46

EUR

15:02:34

Euronext Dublin

202308031145089

125

53.46

EUR

15:02:34

Euronext Dublin

202308031145345

249

53.46

EUR

15:02:34

Euronext Dublin

202308031145601

397

53.46

EUR

15:02:34

Euronext Dublin

202308031145857

805

53.46

EUR

15:03:26

Euronext Dublin

202308031147649

558

53.44

EUR

15:03:28

Euronext Dublin

202308031148417

7

53.42

EUR

15:03:28

Euronext Dublin

202308031149953

53

53.42

EUR

15:03:28

Euronext Dublin

202308031150209

81

53.4

EUR

15:03:32

Euronext Dublin

202308031152769

286

53.4

EUR

15:03:52

Euronext Dublin

202308031154817

115

53.4

EUR

15:03:52

Euronext Dublin

202308031155329

40

53.38

EUR

15:03:53

Euronext Dublin

202308031159681

68

53.38

EUR

15:03:57

Euronext Dublin

202308031161473

475

53.38

EUR

15:04:53

Euronext Dublin

202308031164033

81

53.38

EUR

15:04:53

Euronext Dublin

202308031164289

122

53.4

EUR

15:05:25

Euronext Dublin

202308031165313

12

53.42

EUR

15:06:23

Euronext Dublin

202308031168129

490

53.42

EUR

15:06:23

Euronext Dublin

202308031168385

35

53.42

EUR

15:06:23

Euronext Dublin

202308031168641

250

53.42

EUR

15:06:23

Euronext Dublin

202308031168897

249

53.42

EUR

15:06:23

Euronext Dublin

202308031169153

235

53.42

EUR

15:06:23

Euronext Dublin

202308031169409

118

53.4

EUR

15:06:58

Euronext Dublin

202308031174273

231

53.4

EUR

15:06:58

Euronext Dublin

202308031174529

118

53.4

EUR

15:06:58

Euronext Dublin

202308031174785

580

53.38

EUR

15:07:03

Euronext Dublin

202308031177345

310

53.36

EUR

15:07:04

Euronext Dublin

202308031179393

14

53.36

EUR

15:07:05

Euronext Dublin

202308031180161

591

53.36

EUR

15:08:14

Euronext Dublin

202308031183233

476

53.38

EUR

15:08:58

Euronext Dublin

202308031186305

54

53.38

EUR

15:08:58

Euronext Dublin

202308031186561

249

53.38

EUR

15:08:58

Euronext Dublin

202308031186817

250

53.38

EUR

15:08:58

Euronext Dublin

202308031187073

125

53.38

EUR

15:08:58

Euronext Dublin

202308031187329

137

53.38

EUR

15:08:58

Euronext Dublin

202308031187585

113

53.38

EUR

15:09:11

Euronext Dublin

202308031189121

87

53.38

EUR

15:09:11

Euronext Dublin

202308031189377

135

53.38

EUR

15:09:47

Euronext Dublin

202308031189889

214

53.38

EUR

15:09:47

Euronext Dublin

202308031190145

445

53.38

EUR

15:10:19

Euronext Dublin

202308031191681

250

53.38

EUR

15:10:19

Euronext Dublin

202308031191937

42

53.38

EUR

15:10:19

Euronext Dublin

202308031192193

83

53.34

EUR

15:10:24

Euronext Dublin

202308031194241

42

53.34

EUR

15:10:26

Euronext Dublin

202308031199105

40

53.46

EUR

15:11:47

Euronext Dublin

202308031204225

20

53.46

EUR

15:11:47

Euronext Dublin

202308031204481

332

53.46

EUR

15:11:47

Euronext Dublin

202308031204737

469

53.48

EUR

15:12:30

Euronext Dublin

202308031206273

89

53.48

EUR

15:12:30

Euronext Dublin

202308031206529

569

53.44

EUR

15:13:02

Euronext Dublin

202308031207041

164

53.52

EUR

15:14:18

Euronext Dublin

202308031212161

100

53.52

EUR

15:14:18

Euronext Dublin

202308031212417

93

53.52

EUR

15:14:18

Euronext Dublin

202308031212673

491

53.54

EUR

15:14:28

Euronext Dublin

202308031214721

152

53.54

EUR

15:14:28

Euronext Dublin

202308031216257

250

53.54

EUR

15:14:28

Euronext Dublin

202308031216513

249

53.54

EUR

15:14:28

Euronext Dublin

202308031216769

125

53.54

EUR

15:14:28

Euronext Dublin

202308031217025

10

53.54

EUR

15:14:28

Euronext Dublin

202308031217281

210

53.52

EUR

15:14:34

Euronext Dublin

202308031217537

83

53.52

EUR

15:14:35

Euronext Dublin

202308031218305

32

53.52

EUR

15:15:28

Euronext Dublin

202308031219329

125

53.52

EUR

15:15:28

Euronext Dublin

202308031219585

266

53.52

EUR

15:15:28

Euronext Dublin

202308031219841

611

53.52

EUR

15:16:30

Euronext Dublin

202308031220609

133

53.52

EUR

15:16:31

Euronext Dublin

202308031221633

479

53.52

EUR

15:16:31

Euronext Dublin

202308031221889

44

53.5

EUR

15:16:33

Euronext Dublin

202308031223169

169

53.58

EUR

15:18:19

Euronext Dublin

202308031229313

303

53.58

EUR

15:18:19

Euronext Dublin

202308031229569

468

53.58

EUR

15:18:32

Euronext Dublin

202308031230337

250

53.58

EUR

15:18:32

Euronext Dublin

202308031230593

249

53.58

EUR

15:18:32

Euronext Dublin

202308031230849

95

53.58

EUR

15:18:32

Euronext Dublin

202308031231105

507

53.62

EUR

15:19:43

Euronext Dublin

202308031234689

403

53.6

EUR

15:19:46

Euronext Dublin

202308031236481

332

53.6

EUR

15:19:48

Euronext Dublin

202308031238529

67

53.6

EUR

15:21:12

Euronext Dublin

202308031242113

391

53.6

EUR

15:21:12

Euronext Dublin

202308031242369

375

53.58

EUR

15:22:02

Euronext Dublin

202308031243649

41

53.58

EUR

15:22:03

Euronext Dublin

202308031244417

539

53.58

EUR

15:22:03

Euronext Dublin

202308031244673

600

53.56

EUR

15:22:27

Euronext Dublin

202308031246977

379

53.58

EUR

15:23:11

Euronext Dublin

202308031250305

770

53.58

EUR

15:25:05

Euronext Dublin

202308031254401

45

53.58

EUR

15:25:45

Euronext Dublin

202308031257217

906

53.58

EUR

15:25:46

Euronext Dublin

202308031257729

107

53.58

EUR

15:25:46

Euronext Dublin

202308031259521

125

53.58

EUR

15:25:46

Euronext Dublin

202308031259777

444

53.54

EUR

15:26:31

Euronext Dublin

202308031262081

186

53.54

EUR

15:26:31

Euronext Dublin

202308031262337

125

53.54

EUR

15:26:31

Euronext Dublin

202308031262593

187

53.54

EUR

15:26:31

Euronext Dublin

202308031262849

89

53.54

EUR

15:26:31

Euronext Dublin

202308031263105

546

53.5

EUR

15:26:53

Euronext Dublin

202308031264385

594

53.5

EUR

15:27:31

Euronext Dublin

202308031267969

92

53.5

EUR

15:27:32

Euronext Dublin

202308031268993

186

53.5

EUR

15:27:32

Euronext Dublin

202308031269249

61

53.5

EUR

15:27:32

Euronext Dublin

202308031269505

269

53.52

EUR

15:28:06

Euronext Dublin

202308031273601

62

53.48

EUR

15:28:21

Euronext Dublin

202308031275137

180

53.48

EUR

15:28:21

Euronext Dublin

202308031275393

10

53.48

EUR

15:28:21

Euronext Dublin

202308031275649

321

53.52

EUR

15:28:51

Euronext Dublin

202308031278465

418

53.48

EUR

15:29:20

Euronext Dublin

202308031281281

171

53.48

EUR

15:29:22

Euronext Dublin

202308031282305

120

53.5

EUR

15:29:28

Euronext Dublin

202308031283073

334

53.46

EUR

15:29:56

Euronext Dublin

202308031284609

107

53.46

EUR

15:30:00

Euronext Dublin

202308031286657

679

53.46

EUR

15:31:18

Euronext Dublin

202308031294849

390

53.46

EUR

15:31:18

Euronext Dublin

202308031295105

438

53.48

EUR

15:31:39

Euronext Dublin

202308031297665

45

53.46

EUR

15:31:45

Euronext Dublin

202308031299713

241

53.46

EUR

15:32:03

Euronext Dublin

202308031302785

1064

53.5

EUR

15:33:36

Euronext Dublin

202308031306113

414

53.5

EUR

15:34:03

Euronext Dublin

202308031306881

73

53.52

EUR

15:34:31

Euronext Dublin

202308031307905

503

53.52

EUR

15:34:31

Euronext Dublin

202308031308161

691

53.56

EUR

15:36:23

Euronext Dublin

202308031310721

23

53.56

EUR

15:36:23

Euronext Dublin

202308031310977

327

53.56

EUR

15:36:23

Euronext Dublin

202308031312769

187

53.56

EUR

15:36:23

Euronext Dublin

202308031313025

186

53.56

EUR

15:36:23

Euronext Dublin

202308031313281

143

53.56

EUR

15:36:23

Euronext Dublin

202308031313537

750

53.54

EUR

15:36:39

Euronext Dublin

202308031316609

49

53.54

EUR

15:36:43

Euronext Dublin

202308031319169

457

53.52

EUR

15:37:23

Euronext Dublin

202308031322497

392

53.5

EUR

15:37:51

Euronext Dublin

202308031326337

441

53.5

EUR

15:38:27

Euronext Dublin

202308031328385

87

53.5

EUR

15:38:27

Euronext Dublin

202308031329153

100

53.5

EUR

15:38:27

Euronext Dublin

202308031329409

81

53.5

EUR

15:38:27

Euronext Dublin

202308031329665

156

53.54

EUR

15:39:31

Euronext Dublin

202308031335297

440

53.54

EUR

15:39:31

Euronext Dublin

202308031335553

233

53.54

EUR

15:39:31

Euronext Dublin

202308031335809

234

53.54

EUR

15:39:31

Euronext Dublin

202308031336065

73

53.54

EUR

15:39:31

Euronext Dublin

202308031336321

65

53.54

EUR

15:39:31

Euronext Dublin

202308031336577

227

53.58

EUR

15:42:21

Euronext Dublin

202308031342209

93

53.58

EUR

15:42:21

Euronext Dublin

202308031342465

559

53.58

EUR

15:43:04

Euronext Dublin

202308031343233

92

53.58

EUR

15:43:04

Euronext Dublin

202308031346305

380

53.58

EUR

15:43:04

Euronext Dublin

202308031346561

233

53.58

EUR

15:43:15

Euronext Dublin

202308031348097

125

53.58

EUR

15:43:15

Euronext Dublin

202308031348353

51

53.58

EUR

15:43:15

Euronext Dublin

202308031348609

516

53.6

EUR

15:45:01

Euronext Dublin

202308031359105

41

53.6

EUR

15:45:47

Euronext Dublin

202308031360385

50

53.6

EUR

15:45:50

Euronext Dublin

202308031360641

34

53.6

EUR

15:45:52

Euronext Dublin

202308031360897

50

53.6

EUR

15:45:55

Euronext Dublin

202308031361153

51

53.6

EUR

15:45:58

Euronext Dublin

202308031361409

7

53.6

EUR

15:46:01

Euronext Dublin

202308031361665

43

53.6

EUR

15:46:01

Euronext Dublin

202308031361921

50

53.6

EUR

15:46:04

Euronext Dublin

202308031362177

32

53.6

EUR

15:46:06

Euronext Dublin

202308031362433

2

53.6

EUR

15:46:06

Euronext Dublin

202308031362689

34

53.6

EUR

15:46:08

Euronext Dublin

202308031362945

50

53.6

EUR

15:46:11

Euronext Dublin

202308031363201

34

53.6

EUR

15:46:13

Euronext Dublin

202308031363457

50

53.6

EUR

15:46:16

Euronext Dublin

202308031363713

50

53.6

EUR

15:46:19

Euronext Dublin

202308031363969

14

53.6

EUR

15:46:22

Euronext Dublin

202308031364225

37

53.6

EUR

15:46:22

Euronext Dublin

202308031364481

50

53.6

EUR

15:46:25

Euronext Dublin

202308031364737

34

53.6

EUR

15:46:27

Euronext Dublin

202308031364993

50

53.6

EUR

15:46:30

Euronext Dublin

202308031365249

966

53.58

EUR

15:46:32

Euronext Dublin

202308031365505

234

53.58

EUR

15:46:32

Euronext Dublin

202308031368577

233

53.58

EUR

15:46:32

Euronext Dublin

202308031368833

125

53.58

EUR

15:46:32

Euronext Dublin

202308031369089

96

53.58

EUR

15:46:32

Euronext Dublin

202308031369345

51

53.58

EUR

15:46:32

Euronext Dublin

202308031369601

379

53.58

EUR

15:46:32

Euronext Dublin

202308031369857

45

53.58

EUR

15:46:32

Euronext Dublin

202308031370113

51

53.58

EUR

15:46:32

Euronext Dublin

202308031370369

302

53.56

EUR

15:46:32

Euronext Dublin

202308031371649

295

53.56

EUR

15:46:33

Euronext Dublin

202308031371905

651

53.56

EUR

15:47:20

Euronext Dublin

202308031374209

1241

53.6

EUR

15:49:57

Euronext Dublin

202308031379329

111

53.6

EUR

15:49:57

Euronext Dublin

202308031379585

56

53.58

EUR

15:50:23

Euronext Dublin

202308031380609

659

53.58

EUR

15:50:28

Euronext Dublin

202308031382145

668

53.56

EUR

15:50:44

Euronext Dublin

202308031384449

62

53.56

EUR

15:51:39

Euronext Dublin

202308031385729

688

53.56

EUR

15:51:40

Euronext Dublin

202308031386497

248

53.56

EUR

15:51:40

Euronext Dublin

202308031386753

5

53.54

EUR

15:51:41

Euronext Dublin

202308031387265

125

53.54

EUR

15:51:41

Euronext Dublin

202308031387521

350

53.54

EUR

15:51:41

Euronext Dublin

202308031387777

293

53.54

EUR

15:51:41

Euronext Dublin

202308031388033

292

53.54

EUR

15:51:41

Euronext Dublin

202308031388289

6

53.54

EUR

15:51:41

Euronext Dublin

202308031388545

431

53.52

EUR

15:53:23

Euronext Dublin

202308031390849

125

53.52

EUR

15:53:23

Euronext Dublin

202308031391105

72

53.52

EUR

15:53:23

Euronext Dublin

202308031391361

735

53.5

EUR

15:53:33

Euronext Dublin

202308031392385

24

53.5

EUR

15:53:33

Euronext Dublin

202308031392641

79

53.5

EUR

15:53:33

Euronext Dublin

202308031392897

408

53.48

EUR

15:54:08

Euronext Dublin

202308031393153

216

53.48

EUR

15:54:08

Euronext Dublin

202308031393409

621

53.48

EUR

15:54:44

Euronext Dublin

202308031397249

654

53.46

EUR

15:55:13

Euronext Dublin

202308031401857

70

53.44

EUR

15:55:13

Euronext Dublin

202308031402113

65

53.44

EUR

15:55:58

Euronext Dublin

202308031403137

288

53.44

EUR

15:55:58

Euronext Dublin

202308031403393

54

53.44

EUR

15:55:58

Euronext Dublin

202308031403649

61

53.44

EUR

15:55:58

Euronext Dublin

202308031403905

32

53.44

EUR

15:55:58

Euronext Dublin

202308031404161

551

53.42

EUR

15:56:47

Euronext Dublin

202308031410817

533

53.4

EUR

15:56:47

Euronext Dublin

202308031412097

296

53.4

EUR

15:57:12

Euronext Dublin

202308031416449

208

53.42

EUR

15:57:35

Euronext Dublin

202308031416961

125

53.42

EUR

15:57:35

Euronext Dublin

202308031417217

77

53.42

EUR

15:57:35

Euronext Dublin

202308031417473

8

53.42

EUR

15:57:35

Euronext Dublin

202308031417729

332

53.44

EUR

15:58:45

Euronext Dublin

202308031421313

125

53.44

EUR

15:58:45

Euronext Dublin

202308031421569

363

53.46

EUR

15:59:18

Euronext Dublin

202308031425153

344

53.46

EUR

15:59:18

Euronext Dublin

202308031425409

292

53.46

EUR

15:59:18

Euronext Dublin

202308031426177

293

53.46

EUR

15:59:18

Euronext Dublin

202308031426433

167

53.46

EUR

15:59:18

Euronext Dublin

202308031426689

87

53.46

EUR

15:59:19

Euronext Dublin

202308031427969

383

53.46

EUR

15:59:48

Euronext Dublin

202308031428993

105

53.44

EUR

15:59:48

Euronext Dublin

202308031431297

498

53.46

EUR

16:00:17

Euronext Dublin

202308031437953

186

53.46

EUR

16:00:31

Euronext Dublin

202308031443841

22

53.44

EUR

16:00:56

Euronext Dublin

202308031445377

419

53.44

EUR

16:00:56

Euronext Dublin

202308031445633

67

53.44

EUR

16:00:56

Euronext Dublin

202308031445889

1356

53.44

EUR

16:02:28

Euronext Dublin

202308031450241

125

53.44

EUR

16:02:28

Euronext Dublin

202308031451009

11

53.44

EUR

16:02:28

Euronext Dublin

202308031451265

540

53.4

EUR

16:02:58

Euronext Dublin

202308031455361

60

53.38

EUR

16:03:02

Euronext Dublin

202308031458177

230

53.44

EUR

16:03:55

Euronext Dublin

202308031465345

293

53.44

EUR

16:03:55

Euronext Dublin

202308031465601

284

53.44

EUR

16:03:55

Euronext Dublin

202308031465857

425

53.44

EUR

16:04:37

Euronext Dublin

202308031470209

134

53.44

EUR

16:04:37

Euronext Dublin

202308031470465

220

53.42

EUR

16:04:40

Euronext Dublin

202308031472513

189

53.42

EUR

16:04:59

Euronext Dublin

202308031475329

184

53.42

EUR

16:04:59

Euronext Dublin

202308031475585

191

53.42

EUR

16:05:08

Euronext Dublin

202308031478657

195

53.4

EUR

16:05:22

Euronext Dublin

202308031481473

63

53.42

EUR

16:05:25

Euronext Dublin

202308031482241

16

53.42

EUR

16:05:25

Euronext Dublin

202308031482497

47

53.42

EUR

16:05:25

Euronext Dublin

202308031482753

16

53.42

EUR

16:05:25

Euronext Dublin

202308031483009

195

53.42

EUR

16:05:36

Euronext Dublin

202308031484289

372

53.42

EUR

16:06:05

Euronext Dublin

202308031485825

413

53.4

EUR

16:06:17

Euronext Dublin

202308031488385

7

53.4

EUR

16:07:06

Euronext Dublin

202308031491713

293

53.4

EUR

16:07:06

Euronext Dublin

202308031491969

97

53.4

EUR

16:07:06

Euronext Dublin

202308031492225

290

53.4

EUR

16:07:06

Euronext Dublin

202308031492481

292

53.4

EUR

16:07:06

Euronext Dublin

202308031493505

293

53.4

EUR

16:07:06

Euronext Dublin

202308031493761

307

53.4

EUR

16:07:06

Euronext Dublin

202308031494017

1446

53.38

EUR

16:07:13

Euronext Dublin

202308031495809

115

53.42

EUR

16:07:34

Euronext Dublin

202308031499393

209

53.42

EUR

16:07:34

Euronext Dublin

202308031499649

46

53.42

EUR

16:07:35

Euronext Dublin

202308031499905

37

53.42

EUR

16:07:36

Euronext Dublin

202308031500161

10

53.42

EUR

16:07:36

Euronext Dublin

202308031500417

46

53.42

EUR

16:07:37

Euronext Dublin

202308031500673

47

53.42

EUR

16:07:38

Euronext Dublin

202308031500929

46

53.42

EUR

16:07:39

Euronext Dublin

202308031501185

47

53.42

EUR

16:07:40

Euronext Dublin

202308031501441

46

53.42

EUR

16:07:41

Euronext Dublin

202308031501697

46

53.42

EUR

16:07:42

Euronext Dublin

202308031501953

5

53.42

EUR

16:07:43

Euronext Dublin

202308031502209

42

53.42

EUR

16:07:43

Euronext Dublin

202308031502465

46

53.42

EUR

16:07:44

Euronext Dublin

202308031502721

37

53.42

EUR

16:07:45

Euronext Dublin

202308031502977

10

53.42

EUR

16:07:45

Euronext Dublin

202308031503233

46

53.42

EUR

16:07:46

Euronext Dublin

202308031503489

47

53.42

EUR

16:07:47

Euronext Dublin

202308031503745

46

53.42

EUR

16:07:48

Euronext Dublin

202308031504001

47

53.42

EUR

16:07:49

Euronext Dublin

202308031504257

46

53.42

EUR

16:07:50

Euronext Dublin

202308031504513

46

53.42

EUR

16:07:51

Euronext Dublin

202308031504769

4

53.42

EUR

16:07:52

Euronext Dublin

202308031505025

43

53.42

EUR

16:07:52

Euronext Dublin

202308031505281

46

53.42

EUR

16:07:53

Euronext Dublin

202308031505537

47

53.42

EUR

16:07:54

Euronext Dublin

202308031505793

46

53.42

EUR

16:07:55

Euronext Dublin

202308031506049

47

53.42

EUR

16:07:56

Euronext Dublin

202308031506305

3

53.42

EUR

16:07:57

Euronext Dublin

202308031506561

43

53.42

EUR

16:07:57

Euronext Dublin

202308031506817

47

53.42

EUR

16:07:58

Euronext Dublin

202308031507073

46

53.42

EUR

16:07:59

Euronext Dublin

202308031507329

47

53.42

EUR

16:08:00

Euronext Dublin

202308031507585

46

53.42

EUR

16:08:01

Euronext Dublin

202308031507841

46

53.42

EUR

16:08:02

Euronext Dublin

202308031508097

18

53.42

EUR

16:08:03

Euronext Dublin

202308031508353

29

53.42

EUR

16:08:03

Euronext Dublin

202308031508609

46

53.42

EUR

16:08:04

Euronext Dublin

202308031508865

47

53.42

EUR

16:08:05

Euronext Dublin

202308031509121

3

53.42

EUR

16:08:06

Euronext Dublin

202308031509377

43

53.42

EUR

16:08:06

Euronext Dublin

202308031509633

47

53.42

EUR

16:08:07

Euronext Dublin

202308031509889

46

53.42

EUR

16:08:08

Euronext Dublin

202308031510145

18

53.42

EUR

16:08:09

Euronext Dublin

202308031510401

29

53.42

EUR

16:08:09

Euronext Dublin

202308031510657

46

53.42

EUR

16:08:10

Euronext Dublin

202308031510913

47

53.42

EUR

16:08:11

Euronext Dublin

202308031511169

3

53.42

EUR

16:08:12

Euronext Dublin

202308031511425

43

53.42

EUR

16:08:12

Euronext Dublin

202308031511681

46

53.42

EUR

16:08:13

Euronext Dublin

202308031511937

47

53.42

EUR

16:08:14

Euronext Dublin

202308031512193

46

53.42

EUR

16:08:15

Euronext Dublin

202308031512449

47

53.42

EUR

16:08:16

Euronext Dublin

202308031512705

46

53.42

EUR

16:08:17

Euronext Dublin

202308031512961

17

53.42

EUR

16:08:18

Euronext Dublin

202308031513217

30

53.42

EUR

16:08:18

Euronext Dublin

202308031513473

46

53.42

EUR

16:08:19

Euronext Dublin

202308031513729

47

53.42

EUR

16:08:20

Euronext Dublin

202308031513985

46

53.42

EUR

16:08:21

Euronext Dublin

202308031514753

438

53.42

EUR

16:08:21

Euronext Dublin

202308031515777

107

53.42

EUR

16:08:21

Euronext Dublin

202308031516033

683

53.42

EUR

16:08:32

Euronext Dublin

202308031516545

27

53.42

EUR

16:08:32

Euronext Dublin

202308031516801

237

53.42

EUR

16:08:53

Euronext Dublin

202308031518081

782

53.42

EUR

16:08:53

Euronext Dublin

202308031518337

1679

53.4

EUR

16:08:57

Euronext Dublin

202308031520385

763

53.42

EUR

16:09:53

Euronext Dublin

202308031522689

12

53.42

EUR

16:09:53

Euronext Dublin

202308031522945

49

53.42

EUR

16:09:53

Euronext Dublin

202308031523201

10

53.42

EUR

16:09:53

Euronext Dublin

202308031523457

445

53.42

EUR

16:09:53

Euronext Dublin

202308031525505

292

53.42

EUR

16:09:53

Euronext Dublin

202308031525761

80

53.42

EUR

16:09:53

Euronext Dublin

202308031526017

190

53.42

EUR

16:09:53

Euronext Dublin

202308031526273

60

53.42

EUR

16:10:22

Euronext Dublin

202308031526529

57

53.42

EUR

16:10:23

Euronext Dublin

202308031526785

8

53.42

EUR

16:10:24

Euronext Dublin

202308031527041

49

53.42

EUR

16:10:24

Euronext Dublin

202308031527297

57

53.42

EUR

16:10:25

Euronext Dublin

202308031527553

57

53.42

EUR

16:10:26

Euronext Dublin

202308031527809

57

53.42

EUR

16:10:27

Euronext Dublin

202308031528065

57

53.42

EUR

16:10:28

Euronext Dublin

202308031528321

15

53.42

EUR

16:10:29

Euronext Dublin

202308031528577

42

53.42

EUR

16:10:29

Euronext Dublin

202308031528833

57

53.42

EUR

16:10:30

Euronext Dublin

202308031529089

57

53.42

EUR

16:10:31

Euronext Dublin

202308031529345

57

53.42

EUR

16:10:32

Euronext Dublin

202308031529601

57

53.42

EUR

16:10:33

Euronext Dublin

202308031529857

23

53.42

EUR

16:10:34

Euronext Dublin

202308031530113

34

53.42

EUR

16:10:34

Euronext Dublin

202308031530369

16

53.42

EUR

16:10:35

Euronext Dublin

202308031530625

42

53.42

EUR

16:10:35

Euronext Dublin

202308031530881

57

53.42

EUR

16:10:36

Euronext Dublin

202308031531137

57

53.42

EUR

16:10:37

Euronext Dublin

202308031531393

219

53.4

EUR

16:10:42

Euronext Dublin

202308031532417

886

53.4

EUR

16:10:42

Euronext Dublin

202308031532673

320

53.4

EUR

16:10:42

Euronext Dublin

202308031532929

293

53.4

EUR

16:10:42

Euronext Dublin

202308031533697

292

53.4

EUR

16:10:42

Euronext Dublin

202308031533953

125

53.4

EUR

16:10:42

Euronext Dublin

202308031534209

50

53.4

EUR

16:10:42

Euronext Dublin

202308031534465

276

53.4

EUR

16:10:42

Euronext Dublin

202308031534721

408

53.4

EUR

16:10:42

Euronext Dublin

202308031534977

807

53.4

EUR

16:11:11

Euronext Dublin

202308031536513

123

53.4

EUR

16:11:41

Euronext Dublin

202308031540097

684

53.4

EUR

16:11:41

Euronext Dublin

202308031540353

81

53.4

EUR

16:11:57

Euronext Dublin

202308031541121

57

53.4

EUR

16:11:58

Euronext Dublin

202308031541377

57

53.4

EUR

16:11:59

Euronext Dublin

202308031541633

57

53.4

EUR

16:12:00

Euronext Dublin

202308031541889

57

53.4

EUR

16:12:01

Euronext Dublin

202308031542145

57

53.4

EUR

16:12:02

Euronext Dublin

202308031542401

1072

53.4

EUR

16:12:14

Euronext Dublin

202308031543681

426

53.4

EUR

16:12:32

Euronext Dublin

202308031545985

215

53.4

EUR

16:12:32

Euronext Dublin

202308031546241

240

53.4

EUR

16:12:32

Euronext Dublin

202308031546497

292

53.4

EUR

16:12:32

Euronext Dublin

202308031546753

125

53.4

EUR

16:12:32

Euronext Dublin

202308031547009

154

53.4

EUR

16:12:32

Euronext Dublin

202308031547265

256

53.4

EUR

16:12:34

Euronext Dublin

202308031548289

1012

53.4

EUR

16:12:57

Euronext Dublin

202308031549825

293

53.42

EUR

16:13:00

Euronext Dublin

202308031551105

321

53.42

EUR

16:13:00

Euronext Dublin

202308031551361

7

53.42

EUR

16:13:00

Euronext Dublin

202308031551617

292

53.42

EUR

16:13:00

Euronext Dublin

202308031551873

7

53.42

EUR

16:13:13

Euronext Dublin

202308031552641

100

53.42

EUR

16:13:13

Euronext Dublin

202308031552897

100

53.42

EUR

16:13:13

Euronext Dublin

202308031553153

227

53.42

EUR

16:13:13

Euronext Dublin

202308031553409

125

53.44

EUR

16:13:26

Euronext Dublin

202308031558785

1350

53.44

EUR

16:13:26

Euronext Dublin

202308031559041

232

53.44

EUR

16:13:26

Euronext Dublin

202308031559297

58

53.44

EUR

16:13:33

Euronext Dublin

202308031559809

96

53.44

EUR

16:13:34

Euronext Dublin

202308031560065

97

53.44

EUR

16:13:35

Euronext Dublin

202308031560321

40

53.44

EUR

16:13:36

Euronext Dublin

202308031560577

56

53.44

EUR

16:13:36

Euronext Dublin

202308031560833

97

53.44

EUR

16:13:37

Euronext Dublin

202308031561089

97

53.44

EUR

16:13:38

Euronext Dublin

202308031561345

96

53.44

EUR

16:13:39

Euronext Dublin

202308031561601

289

53.44

EUR

16:13:39

Euronext Dublin

202308031564673

39

53.44

EUR

16:13:46

Euronext Dublin

202308031567489

125

53.44

EUR

16:13:51

Euronext Dublin

202308031567745

634

53.44

EUR

16:13:51

Euronext Dublin

202308031568001

72

53.44

EUR

16:13:52

Euronext Dublin

202308031569025

97

53.44

EUR

16:13:52

Euronext Dublin

202308031569281

97

53.44

EUR

16:13:53

Euronext Dublin

202308031569537

27

53.44

EUR

16:13:54

Euronext Dublin

202308031569793

69

53.44

EUR

16:13:54

Euronext Dublin

202308031570049

97

53.44

EUR

16:13:55

Euronext Dublin

202308031570305

96

53.44

EUR

16:13:56

Euronext Dublin

202308031570561

97

53.44

EUR

16:13:57

Euronext Dublin

202308031570817

97

53.44

EUR

16:13:58

Euronext Dublin

202308031571073

45

53.44

EUR

16:13:59

Euronext Dublin

202308031571329

51

53.44

EUR

16:13:59

Euronext Dublin

202308031571585

97

53.44

EUR

16:14:00

Euronext Dublin

202308031571841

96

53.44

EUR

16:14:01

Euronext Dublin

202308031572097

97

53.44

EUR

16:14:02

Euronext Dublin

202308031572353

94

53.44

EUR

16:14:03

Euronext Dublin

202308031572609

3

53.44

EUR

16:14:03

Euronext Dublin

202308031572865

96

53.44

EUR

16:14:04

Euronext Dublin

202308031573121

97

53.44

EUR

16:14:05

Euronext Dublin

202308031573377

96

53.44

EUR

16:14:06

Euronext Dublin

202308031573633

1

53.44

EUR

16:14:07

Euronext Dublin

202308031573889

96

53.44

EUR

16:14:07

Euronext Dublin

202308031574145

97

53.44

EUR

16:14:08

Euronext Dublin

202308031574401

153

53.44

EUR

16:14:09

Euronext Dublin

202308031575937

400

53.44

EUR

16:14:09

Euronext Dublin

202308031576193

467

53.44

EUR

16:14:13

Euronext Dublin

202308031577729

647

53.44

EUR

16:14:13

Euronext Dublin

202308031577985

10

53.44

EUR

16:14:26

Euronext Dublin

202308031578497

61

53.44

EUR

16:14:26

Euronext Dublin

202308031578753

220

53.44

EUR

16:14:27

Euronext Dublin

202308031579777

930

53.44

EUR

16:14:29

Euronext Dublin

202308031580289

125

53.44

EUR

16:14:29

Euronext Dublin

202308031580545

271

53.44

EUR

16:15:08

Euronext Dublin

202308031587713

327

53.44

EUR

16:15:08

Euronext Dublin

202308031587969

318

53.44

EUR

16:15:08

Euronext Dublin

202308031588225

125

53.44

EUR

16:15:08

Euronext Dublin

202308031588481

299

53.44

EUR

16:15:08

Euronext Dublin

202308031588737

293

53.44

EUR

16:15:08

Euronext Dublin

202308031588993

292

53.44

EUR

16:15:08

Euronext Dublin

202308031589249

50

53.44

EUR

16:15:08

Euronext Dublin

202308031589505

161

53.44

EUR

16:15:08

Euronext Dublin

202308031589761

 

 

 

 

 

 

 

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