Transaction in Own Shares

CRH PLC
10 August 2023
 

 

 

 

 

10th August 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 9th August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

370,000

60,000


Highest price paid per share:

€54.68

GBp 4,650.00


Lowest price paid per share:

€53.50

GBp 4,621.00


Volume weighted average price paid:

€53.9032

GBp 4,634.22


 

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 32,198,763 of its ordinary shares in treasury which represents 4.281% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 719,941,575 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 9th 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:


09/08/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

53.9032

                           370,000

London Stock Exchange (XLON)

GBp

              4,634.22

                             60,000

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

30

46.49

GBP

14:34:11

London Stock Exchange

OIDFCS3447

83

46.49

GBP

14:34:11

London Stock Exchange

OIDFCS3448

134

46.5

GBP

14:34:16

London Stock Exchange

OIDFCS344D

30

46.5

GBP

14:34:16

London Stock Exchange

OIDFCS344E

28

46.5

GBP

14:34:18

London Stock Exchange

OIDFCS345H

59

46.5

GBP

14:34:18

London Stock Exchange

OIDFCS345I

40

46.48

GBP

14:34:25

London Stock Exchange

OIDFCS345O

32

46.48

GBP

14:35:09

London Stock Exchange

OIDFCS347O

19

46.48

GBP

14:35:09

London Stock Exchange

OIDFCS347P

40

46.46

GBP

14:35:39

London Stock Exchange

OIDFCS3495

91

46.44

GBP

14:37:06

London Stock Exchange

OIDFCS34EQ

73

46.42

GBP

14:37:09

London Stock Exchange

OIDFCS34E3

95

46.42

GBP

14:37:21

London Stock Exchange

OIDFCS35GJ

36

46.42

GBP

14:37:22

London Stock Exchange

OIDFCS35GL

21

46.43

GBP

14:37:43

London Stock Exchange

OIDFCS35G3

37

46.43

GBP

14:37:43

London Stock Exchange

OIDFCS35G4

45

46.41

GBP

14:37:50

London Stock Exchange

OIDFCS35HI

133

46.41

GBP

14:38:26

London Stock Exchange

OIDFCS35JV

94

46.41

GBP

14:38:26

London Stock Exchange

OIDFCS35JW

40

46.46

GBP

14:38:48

London Stock Exchange

OIDFCS35L6

83

46.46

GBP

14:38:48

London Stock Exchange

OIDFCS35L7

78

46.46

GBP

14:38:48

London Stock Exchange

OIDFCS35L8

40

46.46

GBP

14:38:48

London Stock Exchange

OIDFCS35L9

184

46.46

GBP

14:38:48

London Stock Exchange

OIDFCS35LA

40

46.45

GBP

14:38:50

London Stock Exchange

OIDFCS35LD

40

46.45

GBP

14:38:50

London Stock Exchange

OIDFCS35MG

71

46.45

GBP

14:38:50

London Stock Exchange

OIDFCS35MH

40

46.44

GBP

14:39:10

London Stock Exchange

OIDFCS35NK

130

46.41

GBP

14:39:26

London Stock Exchange

OIDFCS35OZ

141

46.41

GBP

14:39:34

London Stock Exchange

OIDFCS35PI

68

46.41

GBP

14:39:40

London Stock Exchange

OIDFCS35PO

6

46.39

GBP

14:40:04

London Stock Exchange

OIDFCS35RJ

34

46.39

GBP

14:40:04

London Stock Exchange

OIDFCS35RL

136

46.4

GBP

14:40:10

London Stock Exchange

OIDFCS35RQ

40

46.39

GBP

14:40:30

London Stock Exchange

OIDFCS35TI

32

46.4

GBP

14:40:48

London Stock Exchange

OIDFCS35UA

27

46.4

GBP

14:40:48

London Stock Exchange

OIDFCS35UB

38

46.4

GBP

14:40:59

London Stock Exchange

OIDFCS35VO

6

46.4

GBP

14:40:59

London Stock Exchange

OIDFCS35VP

40

46.39

GBP

14:41:00

London Stock Exchange

OIDFCS35VQ

12

46.37

GBP

14:41:56

London Stock Exchange

OIDFCS35ZV

38

46.37

GBP

14:41:56

London Stock Exchange

OIDFCS35ZW

56

46.37

GBP

14:41:56

London Stock Exchange

OIDFCS35ZY

11

46.37

GBP

14:41:57

London Stock Exchange

OIDFCS35ZZ

33

46.37

GBP

14:41:57

London Stock Exchange

OIDFCS35Z0

180

46.37

GBP

14:42:27

London Stock Exchange

OIDFCS351S

108

46.37

GBP

14:42:28

London Stock Exchange

OIDFCS351U

78

46.37

GBP

14:42:52

London Stock Exchange

OIDFCS352V

66

46.37

GBP

14:42:52

London Stock Exchange

OIDFCS352W

205

46.38

GBP

14:43:15

London Stock Exchange

OIDFCS354V

400

46.38

GBP

14:43:16

London Stock Exchange

OIDFCS354W

15

46.38

GBP

14:43:16

London Stock Exchange

OIDFCS354X

64

46.39

GBP

14:43:21

London Stock Exchange

OIDFCS355L

52

46.39

GBP

14:43:21

London Stock Exchange

OIDFCS355V

54

46.4

GBP

14:43:55

London Stock Exchange

OIDFCS357V

32

46.39

GBP

14:44:00

London Stock Exchange

OIDFCS3575

5

46.39

GBP

14:44:00

London Stock Exchange

OIDFCS3576

181

46.39

GBP

14:44:03

London Stock Exchange

OIDFCS358O

73

46.38

GBP

14:44:04

London Stock Exchange

OIDFCS358X

104

46.37

GBP

14:44:09

London Stock Exchange

OIDFCS359L

129

46.37

GBP

14:44:09

London Stock Exchange

OIDFCS359M

307

46.37

GBP

14:44:15

London Stock Exchange

OIDFCS359S

48

46.36

GBP

14:44:29

London Stock Exchange

OIDFCS359X

83

46.38

GBP

14:45:09

London Stock Exchange

OIDFCS35AU

78

46.38

GBP

14:45:09

London Stock Exchange

OIDFCS35AV

63

46.38

GBP

14:45:09

London Stock Exchange

OIDFCS35AW

121

46.38

GBP

14:45:09

London Stock Exchange

OIDFCS35AX

78

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35AY

145

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35AZ

63

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A0

60

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A1

78

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A2

145

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A3

62

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A4

60

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A5

123

46.38

GBP

14:45:10

London Stock Exchange

OIDFCS35A6

145

46.38

GBP

14:45:11

London Stock Exchange

OIDFCS35A7

60

46.38

GBP

14:45:11

London Stock Exchange

OIDFCS35A8

62

46.38

GBP

14:45:11

London Stock Exchange

OIDFCS35A9

145

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AA

60

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AB

62

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AC

145

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AD

62

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AE

61

46.38

GBP

14:45:12

London Stock Exchange

OIDFCS35AF

145

46.38

GBP

14:45:13

London Stock Exchange

OIDFCS35BG

62

46.38

GBP

14:45:13

London Stock Exchange

OIDFCS35BH

60

46.38

GBP

14:45:13

London Stock Exchange

OIDFCS35BI

65

46.38

GBP

14:45:13

London Stock Exchange

OIDFCS35BJ

60

46.38

GBP

14:45:14

London Stock Exchange

OIDFCS35BK

59

46.38

GBP

14:45:15

London Stock Exchange

OIDFCS35BO

124

46.38

GBP

14:45:15

London Stock Exchange

OIDFCS35BP

66

46.38

GBP

14:45:15

London Stock Exchange

OIDFCS35BU

58

46.38

GBP

14:45:15

London Stock Exchange

OIDFCS35BY

62

46.38

GBP

14:45:16

London Stock Exchange

OIDFCS35B2

58

46.38

GBP

14:45:16

London Stock Exchange

OIDFCS35B3

57

46.38

GBP

14:45:17

London Stock Exchange

OIDFCS35B4

5

46.38

GBP

14:45:21

London Stock Exchange

OIDFCS35BD

3

46.38

GBP

14:45:25

London Stock Exchange

OIDFCS35CJ

63

46.38

GBP

14:45:25

London Stock Exchange

OIDFCS35CK

402

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35ED

490

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35EE

78

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35FI

83

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35FJ

56

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35FK

400

46.39

GBP

14:46:13

London Stock Exchange

OIDFCS35FL

94

46.39

GBP

14:46:14

London Stock Exchange

OIDFCS35FM

83

46.39

GBP

14:46:14

London Stock Exchange

OIDFCS35FN

400

46.39

GBP

14:46:14

London Stock Exchange

OIDFCS35FO

400

46.39

GBP

14:46:14

London Stock Exchange

OIDFCS35FP

400

46.38

GBP

14:46:22

London Stock Exchange

OIDFCS35F4

83

46.38

GBP

14:46:22

London Stock Exchange

OIDFCS35F5

78

46.38

GBP

14:46:22

London Stock Exchange

OIDFCS35F6

171

46.38

GBP

14:46:23

London Stock Exchange

OIDFCS35F7

77

46.38

GBP

14:46:23

London Stock Exchange

OIDFCS35F8

171

46.38

GBP

14:46:24

London Stock Exchange

OIDFCS35FA

48

46.38

GBP

14:46:24

London Stock Exchange

OIDFCS35FB

29

46.38

GBP

14:46:24

London Stock Exchange

OIDFCS35FC

40

46.38

GBP

14:46:24

London Stock Exchange

OIDFCS35FD

77

46.38

GBP

14:46:25

London Stock Exchange

OIDFCS35FF

11

46.38

GBP

14:46:25

London Stock Exchange

OIDFCS36GH

77

46.38

GBP

14:46:26

London Stock Exchange

OIDFCS36GJ

77

46.38

GBP

14:46:27

London Stock Exchange

OIDFCS36GR

164

46.39

GBP

14:47:02

London Stock Exchange

OIDFCS36JQ

300

46.39

GBP

14:47:02

London Stock Exchange

OIDFCS36JR

528

46.39

GBP

14:47:02

London Stock Exchange

OIDFCS36JS

539

46.39

GBP

14:49:08

London Stock Exchange

OIDFCS36S3

230

46.39

GBP

14:49:08

London Stock Exchange

OIDFCS36S4

223

46.39

GBP

14:49:08

London Stock Exchange

OIDFCS36S5

1000

46.39

GBP

14:49:31

London Stock Exchange

OIDFCS36UE

90

46.39

GBP

14:49:31

London Stock Exchange

OIDFCS36VG

83

46.39

GBP

14:49:31

London Stock Exchange

OIDFCS36VH

97

46.39

GBP

14:49:32

London Stock Exchange

OIDFCS36VI

83

46.39

GBP

14:49:32

London Stock Exchange

OIDFCS36VJ

82

46.39

GBP

14:49:32

London Stock Exchange

OIDFCS36VL

97

46.39

GBP

14:49:32

London Stock Exchange

OIDFCS36VM

110

46.39

GBP

14:49:34

London Stock Exchange

OIDFCS36VP

54

46.39

GBP

14:49:34

London Stock Exchange

OIDFCS36VQ

45

46.39

GBP

14:49:35

London Stock Exchange

OIDFCS36VR

97

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36V5

45

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36V6

83

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36V7

83

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36V9

97

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36VA

196

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36VB

102

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36VC

43

46.38

GBP

14:49:36

London Stock Exchange

OIDFCS36VD

5

46.38

GBP

14:49:39

London Stock Exchange

OIDFCS36WW

83

46.38

GBP

14:49:40

London Stock Exchange

OIDFCS36WX

97

46.38

GBP

14:49:40

London Stock Exchange

OIDFCS36WY

54

46.38

GBP

14:49:40

London Stock Exchange

OIDFCS36W1

20

46.38

GBP

14:49:40

London Stock Exchange

OIDFCS36W2

97

46.38

GBP

14:49:40

London Stock Exchange

OIDFCS36W3

54

46.38

GBP

14:49:41

London Stock Exchange

OIDFCS36W4

83

46.38

GBP

14:49:41

London Stock Exchange

OIDFCS36W5

97

46.38

GBP

14:49:41

London Stock Exchange

OIDFCS36W6

54

46.38

GBP

14:49:41

London Stock Exchange

OIDFCS36W7

54

46.38

GBP

14:49:41

London Stock Exchange

OIDFCS36WB

54

46.38

GBP

14:49:42

London Stock Exchange

OIDFCS36WC

54

46.38

GBP

14:49:43

London Stock Exchange

OIDFCS36XK

54

46.38

GBP

14:49:43

London Stock Exchange

OIDFCS36XL

54

46.38

GBP

14:49:44

London Stock Exchange

OIDFCS36XN

54

46.38

GBP

14:49:45

London Stock Exchange

OIDFCS36XO

79

46.38

GBP

14:49:45

London Stock Exchange

OIDFCS36XQ

79

46.38

GBP

14:49:46

London Stock Exchange

OIDFCS36XR

54

46.38

GBP

14:49:47

London Stock Exchange

OIDFCS36XW

83

46.38

GBP

14:49:47

London Stock Exchange

OIDFCS36XX

54

46.38

GBP

14:49:48

London Stock Exchange

OIDFCS36XY

97

46.38

GBP

14:49:48

London Stock Exchange

OIDFCS36XZ

54

46.38

GBP

14:49:49

London Stock Exchange

OIDFCS36X0

97

46.38

GBP

14:49:49

London Stock Exchange

OIDFCS36X1

54

46.38

GBP

14:49:49

London Stock Exchange

OIDFCS36X2

97

46.38

GBP

14:49:49

London Stock Exchange

OIDFCS36X3

60

46.38

GBP

14:49:49

London Stock Exchange

OIDFCS36X4

54

46.38

GBP

14:49:50

London Stock Exchange

OIDFCS36XA

83

46.38

GBP

14:49:50

London Stock Exchange

OIDFCS36XB

59

46.38

GBP

14:49:50

London Stock Exchange

OIDFCS36XC

54

46.38

GBP

14:49:51

London Stock Exchange

OIDFCS36YO

400

46.38

GBP

14:49:51

London Stock Exchange

OIDFCS36YP

54

46.38

GBP

14:49:51

London Stock Exchange

OIDFCS36YQ

67

46.38

GBP

14:49:52

London Stock Exchange

OIDFCS36YR

61

46.38

GBP

14:49:52

London Stock Exchange

OIDFCS36YS

243

46.38

GBP

14:49:52

London Stock Exchange

OIDFCS36YT

400

46.38

GBP

14:49:52

London Stock Exchange

OIDFCS36YU

12

46.38

GBP

14:49:53

London Stock Exchange

OIDFCS36YY

79

46.38

GBP

14:49:53

London Stock Exchange

OIDFCS36YZ

80

46.38

GBP

14:49:53

London Stock Exchange

OIDFCS36Y1

59

46.38

GBP

14:49:53

London Stock Exchange

OIDFCS36Y2

400

46.38

GBP

14:49:53

London Stock Exchange

OIDFCS36Y3

36

46.38

GBP

14:49:54

London Stock Exchange

OIDFCS36Y5

400

46.38

GBP

14:49:54

London Stock Exchange

OIDFCS36Y6

73

46.38

GBP

14:49:55

London Stock Exchange

OIDFCS36Y7

400

46.38

GBP

14:49:55

London Stock Exchange

OIDFCS36Y8

80

46.38

GBP

14:49:55

London Stock Exchange

OIDFCS36YD

400

46.38

GBP

14:49:55

London Stock Exchange

OIDFCS36YE

73

46.38

GBP

14:49:56

London Stock Exchange

OIDFCS36YF

400

46.38

GBP

14:49:56

London Stock Exchange

OIDFCS36ZG

16

46.38

GBP

14:49:57

London Stock Exchange

OIDFCS36ZI

265

46.38

GBP

14:49:57

London Stock Exchange

OIDFCS36ZJ

400

46.38

GBP

14:49:59

London Stock Exchange

OIDFCS36ZM

100

46.38

GBP

14:49:59

London Stock Exchange

OIDFCS36ZN

92

46.38

GBP

14:50:00

London Stock Exchange

OIDFCS36ZQ

400

46.38

GBP

14:50:00

London Stock Exchange

OIDFCS36ZR

55

46.38

GBP

14:50:00

London Stock Exchange

OIDFCS36ZS

47

46.38

GBP

14:50:00

London Stock Exchange

OIDFCS36ZU

400

46.38

GBP

14:50:00

London Stock Exchange

OIDFCS36ZV

73

46.38

GBP

14:50:01

London Stock Exchange

OIDFCS36ZW

400

46.38

GBP

14:50:01

London Stock Exchange

OIDFCS36ZX

54

46.38

GBP

14:50:01

London Stock Exchange

OIDFCS36ZY

73

46.38

GBP

14:50:02

London Stock Exchange

OIDFCS36ZZ

344

46.38

GBP

14:50:02

London Stock Exchange

OIDFCS36Z0

5

46.38

GBP

14:50:02

London Stock Exchange

OIDFCS36Z4

73

46.38

GBP

14:50:03

London Stock Exchange

OIDFCS36Z6

73

46.38

GBP

14:50:03

London Stock Exchange

OIDFCS36Z7

400

46.38

GBP

14:50:03

London Stock Exchange

OIDFCS36Z8

61

46.38

GBP

14:50:04

London Stock Exchange

OIDFCS36Z9

400

46.38

GBP

14:50:04

London Stock Exchange

OIDFCS36ZA

73

46.38

GBP

14:50:04

London Stock Exchange

OIDFCS36ZB

73

46.38

GBP

14:50:05

London Stock Exchange

OIDFCS36ZC

73

46.38

GBP

14:50:06

London Stock Exchange

OIDFCS36ZE

70

46.38

GBP

14:50:06

London Stock Exchange

OIDFCS36ZF

73

46.38

GBP

14:50:07

London Stock Exchange

OIDFCS360G

73

46.38

GBP

14:50:07

London Stock Exchange

OIDFCS360H

39

46.38

GBP

14:50:08

London Stock Exchange

OIDFCS360J

73

46.38

GBP

14:50:09

London Stock Exchange

OIDFCS360K

90

46.38

GBP

14:50:09

London Stock Exchange

OIDFCS360M

73

46.38

GBP

14:50:10

London Stock Exchange

OIDFCS360N

73

46.38

GBP

14:50:10

London Stock Exchange

OIDFCS360O

53

46.38

GBP

14:50:11

London Stock Exchange

OIDFCS360R

73

46.38

GBP

14:50:11

London Stock Exchange

OIDFCS360S

73

46.38

GBP

14:50:12

London Stock Exchange

OIDFCS360T

73

46.38

GBP

14:50:12

London Stock Exchange

OIDFCS3604

360

46.38

GBP

14:50:12

London Stock Exchange

OIDFCS3605

46

46.38

GBP

14:50:12

London Stock Exchange

OIDFCS3606

73

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS3607

400

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS3608

46

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS3609

61

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS360A

400

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS360B

46

46.38

GBP

14:50:13

London Stock Exchange

OIDFCS360C

40

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS360E

400

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS360F

45

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS361G

33

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS361I

400

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS361J

45

46.38

GBP

14:50:14

London Stock Exchange

OIDFCS361K

73

46.38

GBP

14:50:15

London Stock Exchange

OIDFCS361Q

45

46.38

GBP

14:50:15

London Stock Exchange

OIDFCS361R

400

46.38

GBP

14:50:15

London Stock Exchange

OIDFCS361S

45

46.38

GBP

14:50:16

London Stock Exchange

OIDFCS361T

73

46.38

GBP

14:50:16

London Stock Exchange

OIDFCS361U

400

46.38

GBP

14:50:16

London Stock Exchange

OIDFCS361V

45

46.38

GBP

14:50:17

London Stock Exchange

OIDFCS361W

73

46.38

GBP

14:50:17

London Stock Exchange

OIDFCS361X

33

46.38

GBP

14:50:17

London Stock Exchange

OIDFCS361Y

174

46.29

GBP

14:52:12

London Stock Exchange

OIDFCS3690

262

46.28

GBP

14:52:31

London Stock Exchange

OIDFCS36FE

165

46.28

GBP

14:52:43

London Stock Exchange

OIDFCS37HS

88

46.28

GBP

14:52:43

London Stock Exchange

OIDFCS37HT

21

46.28

GBP

14:52:43

London Stock Exchange

OIDFCS37HU

135

46.27

GBP

14:53:00

London Stock Exchange

OIDFCS37K0

60

46.27

GBP

14:53:00

London Stock Exchange

OIDFCS37K3

173

46.28

GBP

14:53:24

London Stock Exchange

OIDFCS37LU

107

46.28

GBP

14:55:14

London Stock Exchange

OIDFCS37RS

27

46.28

GBP

14:55:14

London Stock Exchange

OIDFCS37RT

336

46.27

GBP

14:55:31

London Stock Exchange

OIDFCS37ST

66

46.33

GBP

14:57:16

London Stock Exchange

OIDFCS37ZO

86

46.37

GBP

14:58:19

London Stock Exchange

OIDFCS371W

108

46.36

GBP

14:58:19

London Stock Exchange

OIDFCS3710

36

46.36

GBP

14:59:11

London Stock Exchange

OIDFCS3735

293

46.39

GBP

15:05:31

London Stock Exchange

OIDFCS38J0

122

46.38

GBP

15:05:42

London Stock Exchange

OIDFCS38KN

97

46.38

GBP

15:05:43

London Stock Exchange

OIDFCS38KQ

152

46.38

GBP

15:05:43

London Stock Exchange

OIDFCS38KR

36

46.38

GBP

15:05:43

London Stock Exchange

OIDFCS38KS

34

46.38

GBP

15:05:49

London Stock Exchange

OIDFCS38KX

2

46.38

GBP

15:05:53

London Stock Exchange

OIDFCS38K4

32

46.38

GBP

15:05:53

London Stock Exchange

OIDFCS38K5

35

46.39

GBP

15:05:58

London Stock Exchange

OIDFCS38LI

34

46.37

GBP

15:06:03

London Stock Exchange

OIDFCS38LN

262

46.37

GBP

15:06:15

London Stock Exchange

OIDFCS38MX

265

46.36

GBP

15:06:17

London Stock Exchange

OIDFCS38MY

300

46.34

GBP

15:06:34

London Stock Exchange

OIDFCS38NR

14

46.34

GBP

15:06:34

London Stock Exchange

OIDFCS38NS

34

46.34

GBP

15:08:11

London Stock Exchange

OIDFCS38S9

34

46.34

GBP

15:08:16

London Stock Exchange

OIDFCS38SD

41

46.34

GBP

15:08:22

London Stock Exchange

OIDFCS38TI

41

46.34

GBP

15:08:28

London Stock Exchange

OIDFCS38TN

92

46.32

GBP

15:08:31

London Stock Exchange

OIDFCS38TY

127

46.32

GBP

15:08:31

London Stock Exchange

OIDFCS38TZ

153

46.32

GBP

15:08:51

London Stock Exchange

OIDFCS38UJ

45

46.31

GBP

15:08:53

London Stock Exchange

OIDFCS38U8

16

46.31

GBP

15:08:53

London Stock Exchange

OIDFCS38U9

417

46.31

GBP

15:08:53

London Stock Exchange

OIDFCS38UA

182

46.31

GBP

15:09:30

London Stock Exchange

OIDFCS38XV

68

46.32

GBP

15:11:02

London Stock Exchange

OIDFCS381K

7

46.32

GBP

15:11:07

London Stock Exchange

OIDFCS381R

31

46.32

GBP

15:11:07

London Stock Exchange

OIDFCS381S

33

46.32

GBP

15:11:12

London Stock Exchange

OIDFCS381V

5

46.32

GBP

15:11:12

London Stock Exchange

OIDFCS381W

109

46.32

GBP

15:11:12

London Stock Exchange

OIDFCS3815

264

46.31

GBP

15:11:28

London Stock Exchange

OIDFCS382P

51

46.31

GBP

15:11:28

London Stock Exchange

OIDFCS382R

53

46.31

GBP

15:11:28

London Stock Exchange

OIDFCS382S

83

46.31

GBP

15:11:28

London Stock Exchange

OIDFCS382T

49

46.31

GBP

15:11:28

London Stock Exchange

OIDFCS382U

157

46.34

GBP

15:12:37

London Stock Exchange

OIDFCS3854

236

46.34

GBP

15:12:37

London Stock Exchange

OIDFCS3855

280

46.32

GBP

15:13:19

London Stock Exchange

OIDFCS3869

50

46.32

GBP

15:13:19

London Stock Exchange

OIDFCS386A

127

46.33

GBP

15:13:58

London Stock Exchange

OIDFCS388P

111

46.32

GBP

15:14:25

London Stock Exchange

OIDFCS389A

96

46.32

GBP

15:14:25

London Stock Exchange

OIDFCS389B

83

46.32

GBP

15:14:26

London Stock Exchange

OIDFCS389D

41

46.32

GBP

15:14:26

London Stock Exchange

OIDFCS389E

4

46.32

GBP

15:14:26

London Stock Exchange

OIDFCS389F

174

46.32

GBP

15:14:52

London Stock Exchange

OIDFCS38A7

84

46.32

GBP

15:16:05

London Stock Exchange

OIDFCS38CU

46

46.32

GBP

15:16:06

London Stock Exchange

OIDFCS38CW

73

46.34

GBP

15:17:40

London Stock Exchange

OIDFCS39GU

89

46.34

GBP

15:17:41

London Stock Exchange

OIDFCS39GV

400

46.34

GBP

15:17:41

London Stock Exchange

OIDFCS39GW

34

46.34

GBP

15:17:45

London Stock Exchange

OIDFCS39GX

55

46.33

GBP

15:17:46

London Stock Exchange

OIDFCS39GY

139

46.33

GBP

15:17:46

London Stock Exchange

OIDFCS39GZ

116

46.36

GBP

15:18:38

London Stock Exchange

OIDFCS39I0

36

46.36

GBP

15:18:45

London Stock Exchange

OIDFCS39JP

5

46.36

GBP

15:18:45

London Stock Exchange

OIDFCS39JQ

35

46.36

GBP

15:18:51

London Stock Exchange

OIDFCS39KQ

35

46.36

GBP

15:18:57

London Stock Exchange

OIDFCS39KA

5

46.36

GBP

15:19:16

London Stock Exchange

OIDFCS39MV

83

46.36

GBP

15:19:16

London Stock Exchange

OIDFCS39MW

23

46.36

GBP

15:19:16

London Stock Exchange

OIDFCS39MX

83

46.35

GBP

15:19:35

London Stock Exchange

OIDFCS39NS

714

46.33

GBP

15:20:01

London Stock Exchange

OIDFCS39O5

9

46.32

GBP

15:20:39

London Stock Exchange

OIDFCS39Q7

296

46.32

GBP

15:20:39

London Stock Exchange

OIDFCS39Q8

285

46.32

GBP

15:21:54

London Stock Exchange

OIDFCS39TP

36

46.3

GBP

15:22:35

London Stock Exchange

OIDFCS39VA

63

46.3

GBP

15:23:18

London Stock Exchange

OIDFCS39YI

64

46.3

GBP

15:23:20

London Stock Exchange

OIDFCS39YL

65

46.3

GBP

15:23:21

London Stock Exchange

OIDFCS39YN

73

46.3

GBP

15:24:15

London Stock Exchange

OIDFCS39Z4

26

46.3

GBP

15:24:16

London Stock Exchange

OIDFCS39Z6

73

46.3

GBP

15:24:16

London Stock Exchange

OIDFCS39Z7

381

46.29

GBP

15:24:22

London Stock Exchange

OIDFCS390Q

76

46.29

GBP

15:24:43

London Stock Exchange

OIDFCS392O

97

46.32

GBP

15:25:12

London Stock Exchange

OIDFCS394O

3

46.32

GBP

15:25:13

London Stock Exchange

OIDFCS394P

97

46.32

GBP

15:25:13

London Stock Exchange

OIDFCS394Q

83

46.32

GBP

15:25:13

London Stock Exchange

OIDFCS394R

83

46.32

GBP

15:25:13

London Stock Exchange

OIDFCS394S

41

46.32

GBP

15:25:19

London Stock Exchange

OIDFCS394W

1

46.32

GBP

15:25:19

London Stock Exchange

OIDFCS394X

35

46.32

GBP

15:25:24

London Stock Exchange

OIDFCS3946

35

46.32

GBP

15:25:29

London Stock Exchange

OIDFCS394C

12

46.32

GBP

15:25:35

London Stock Exchange

OIDFCS395O

30

46.32

GBP

15:25:35

London Stock Exchange

OIDFCS395P

35

46.32

GBP

15:25:40

London Stock Exchange

OIDFCS3950

36

46.32

GBP

15:25:45

London Stock Exchange

OIDFCS3951

35

46.32

GBP

15:25:50

London Stock Exchange

OIDFCS3953

35

46.31

GBP

15:25:55

London Stock Exchange

OIDFCS396I

120

46.3

GBP

15:25:56

London Stock Exchange

OIDFCS396K

73

46.3

GBP

15:25:59

London Stock Exchange

OIDFCS3964

140

46.3

GBP

15:26:59

London Stock Exchange

OIDFCS399E

113

46.29

GBP

15:27:28

London Stock Exchange

OIDFCS39CU

164

46.29

GBP

15:27:28

London Stock Exchange

OIDFCS39CV

83

46.29

GBP

15:27:28

London Stock Exchange

OIDFCS39CY

42

46.31

GBP

15:28:13

London Stock Exchange

OIDFCS39E6

48

46.33

GBP

15:28:14

London Stock Exchange

OIDFCS39ED

194

46.33

GBP

15:28:14

London Stock Exchange

OIDFCS39EE

64

46.33

GBP

15:28:14

London Stock Exchange

OIDFCS39FL

227

46.33

GBP

15:28:16

London Stock Exchange

OIDFCS39FV

54

46.35

GBP

15:29:18

London Stock Exchange

OIDFCS3AIR

27

46.34

GBP

15:29:31

London Stock Exchange

OIDFCS3AKN

270

46.34

GBP

15:29:32

London Stock Exchange

OIDFCS3AKO

247

46.32

GBP

15:29:40

London Stock Exchange

OIDFCS3AKW

50

46.32

GBP

15:30:33

London Stock Exchange

OIDFCS3ANI

42

46.32

GBP

15:30:40

London Stock Exchange

OIDFCS3ANM

35

46.32

GBP

15:30:46

London Stock Exchange

OIDFCS3ANS

41

46.32

GBP

15:30:53

London Stock Exchange

OIDFCS3AN3

36

46.32

GBP

15:30:59

London Stock Exchange

OIDFCS3ANA

35

46.32

GBP

15:31:05

London Stock Exchange

OIDFCS3AOS

35

46.32

GBP

15:31:11

London Stock Exchange

OIDFCS3AOX

36

46.32

GBP

15:31:17

London Stock Exchange

OIDFCS3APH

35

46.32

GBP

15:31:23

London Stock Exchange

OIDFCS3APY

42

46.33

GBP

15:31:31

London Stock Exchange

OIDFCS3AQM

261

46.32

GBP

15:31:32

London Stock Exchange

OIDFCS3AQN

125

46.31

GBP

15:32:14

London Stock Exchange

OIDFCS3AR5

135

46.31

GBP

15:32:14

London Stock Exchange

OIDFCS3AR6

61

46.31

GBP

15:32:14

London Stock Exchange

OIDFCS3AR7

59

46.31

GBP

15:32:14

London Stock Exchange

OIDFCS3AR8

87

46.3

GBP

15:32:37

London Stock Exchange

OIDFCS3AS6

154

46.3

GBP

15:32:37

London Stock Exchange

OIDFCS3AS7

373

46.28

GBP

15:34:02

London Stock Exchange

OIDFCS3AX4

117

46.27

GBP

15:34:03

London Stock Exchange

OIDFCS3AXB

170

46.27

GBP

15:34:03

London Stock Exchange

OIDFCS3AXC

29

46.26

GBP

15:34:09

London Stock Exchange

OIDFCS3AY3

165

46.26

GBP

15:34:09

London Stock Exchange

OIDFCS3AY4

44

46.26

GBP

15:34:09

London Stock Exchange

OIDFCS3AY5

41

46.26

GBP

15:34:09

London Stock Exchange

OIDFCS3AY7

35

46.24

GBP

15:34:25

London Stock Exchange

OIDFCS3A0I

107

46.23

GBP

15:34:34

London Stock Exchange

OIDFCS3A0B

146

46.22

GBP

15:35:33

London Stock Exchange

OIDFCS3A4H

68

46.22

GBP

15:35:33

London Stock Exchange

OIDFCS3A4I

130

46.21

GBP

15:35:53

London Stock Exchange

OIDFCS3A5H

186

46.25

GBP

15:37:03

London Stock Exchange

OIDFCS3A8O

39

46.26

GBP

15:37:11

London Stock Exchange

OIDFCS3A83

34

46.26

GBP

15:37:16

London Stock Exchange

OIDFCS3A88

39

46.26

GBP

15:37:23

London Stock Exchange

OIDFCS3A8E

45

46.26

GBP

15:37:31

London Stock Exchange

OIDFCS3A9O

39

46.26

GBP

15:37:38

London Stock Exchange

OIDFCS3A91

39

46.26

GBP

15:37:45

London Stock Exchange

OIDFCS3AAI

39

46.26

GBP

15:37:52

London Stock Exchange

OIDFCS3AAS

45

46.26

GBP

15:38:00

London Stock Exchange

OIDFCS3AA2

39

46.26

GBP

15:38:07

London Stock Exchange

OIDFCS3ABR

39

46.26

GBP

15:38:14

London Stock Exchange

OIDFCS3ABE

39

46.26

GBP

15:38:21

London Stock Exchange

OIDFCS3ACS

188

46.26

GBP

15:38:24

London Stock Exchange

OIDFCS3ACU

134

46.26

GBP

15:38:24

London Stock Exchange

OIDFCS3ACV

333

46.28

GBP

15:38:49

London Stock Exchange

OIDFCS3AE0

43

46.28

GBP

15:38:49

London Stock Exchange

OIDFCS3AE2

783

46.28

GBP

15:38:49

London Stock Exchange

OIDFCS3AE3

174

46.28

GBP

15:38:49

London Stock Exchange

OIDFCS3AE4

400

46.28

GBP

15:38:49

London Stock Exchange

OIDFCS3AE6

400

46.28

GBP

15:38:50

London Stock Exchange

OIDFCS3AE9

400

46.28

GBP

15:38:51

London Stock Exchange

OIDFCS3AEA

34

46.28

GBP

15:38:52

London Stock Exchange

OIDFCS3AFQ

400

46.28

GBP

15:38:52

London Stock Exchange

OIDFCS3AFS

400

46.28

GBP

15:38:53

London Stock Exchange

OIDFCS3AFU

400

46.28

GBP

15:38:54

London Stock Exchange

OIDFCS3AFV

400

46.28

GBP

15:38:54

London Stock Exchange

OIDFCS3AFW

400

46.28

GBP

15:38:55

London Stock Exchange

OIDFCS3AFX

400

46.28

GBP

15:38:56

London Stock Exchange

OIDFCS3AF1

400

46.28

GBP

15:38:56

London Stock Exchange

OIDFCS3AF2

400

46.28

GBP

15:38:57

London Stock Exchange

OIDFCS3AFA

400

46.28

GBP

15:38:58

London Stock Exchange

OIDFCS3AFB

400

46.28

GBP

15:38:59

London Stock Exchange

OIDFCS3AFC

366

46.28

GBP

15:39:00

London Stock Exchange

OIDFCS3AFE

400

46.28

GBP

15:39:01

London Stock Exchange

OIDFCS3AFF

400

46.28

GBP

15:39:01

London Stock Exchange

OIDFCS3BGG

400

46.28

GBP

15:39:02

London Stock Exchange

OIDFCS3BGK

400

46.28

GBP

15:39:03

London Stock Exchange

OIDFCS3BGL

400

46.28

GBP

15:39:04

London Stock Exchange

OIDFCS3BGM

277

46.28

GBP

15:39:04

London Stock Exchange

OIDFCS3BGP

400

46.28

GBP

15:39:05

London Stock Exchange

OIDFCS3BGQ

108

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BGC

11

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BGD

460

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BGE

421

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BGF

58

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BHK

400

46.28

GBP

15:39:17

London Stock Exchange

OIDFCS3BHL

246

46.28

GBP

15:39:18

London Stock Exchange

OIDFCS3BHN

72

46.28

GBP

15:39:18

London Stock Exchange

OIDFCS3BHO

154

46.28

GBP

15:39:18

London Stock Exchange

OIDFCS3BHP

400

46.28

GBP

15:39:19

London Stock Exchange

OIDFCS3BHQ

400

46.28

GBP

15:39:21

London Stock Exchange

OIDFCS3BHS

322

46.28

GBP

15:39:21

London Stock Exchange

OIDFCS3BHU

72

46.28

GBP

15:39:21

London Stock Exchange

OIDFCS3BHV

357

46.28

GBP

15:39:22

London Stock Exchange

OIDFCS3BHX

395

46.28

GBP

15:39:23

London Stock Exchange

OIDFCS3BHZ

34

46.27

GBP

15:39:29

London Stock Exchange

OIDFCS3BHD

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

129

54.44

EUR

08:01:06

Euronext Dublin

2023080926113

259

54.44

EUR

08:01:11

Euronext Dublin

2023080929697

122

54.44

EUR

08:01:11

Euronext Dublin

2023080931233

222

54.62

EUR

08:01:46

Euronext Dublin

2023080934817

154

54.62

EUR

08:01:48

Euronext Dublin

2023080935329

221

54.62

EUR

08:01:52

Euronext Dublin

2023080937377

228

54.6

EUR

08:01:58

Euronext Dublin

2023080938657

343

54.58

EUR

08:02:07

Euronext Dublin

2023080939169

163

54.56

EUR

08:02:10

Euronext Dublin

2023080939681

383

54.56

EUR

08:02:58

Euronext Dublin

2023080940449

468

54.56

EUR

08:03:30

Euronext Dublin

2023080942241

259

54.56

EUR

08:03:54

Euronext Dublin

2023080943009

236

54.56

EUR

08:04:37

Euronext Dublin

2023080943521

75

54.6

EUR

08:05:05

Euronext Dublin

2023080945569

25

54.6

EUR

08:05:05

Euronext Dublin

2023080945825

381

54.64

EUR

08:05:28

Euronext Dublin

2023080950177

180

54.62

EUR

08:05:28

Euronext Dublin

2023080950433

92

54.64

EUR

08:06:04

Euronext Dublin

2023080951201

175

54.62

EUR

08:06:05

Euronext Dublin

2023080951713

111

54.62

EUR

08:06:05

Euronext Dublin

2023080952225

380

54.66

EUR

08:07:28

Euronext Dublin

2023080954017

414

54.64

EUR

08:07:28

Euronext Dublin

2023080954529

323

54.62

EUR

08:07:48

Euronext Dublin

2023080956065

88

54.64

EUR

08:08:00

Euronext Dublin

2023080957601

148

54.62

EUR

08:08:14

Euronext Dublin

2023080957857

166

54.64

EUR

08:08:40

Euronext Dublin

2023080959393

262

54.66

EUR

08:09:50

Euronext Dublin

2023080960673

192

54.66

EUR

08:09:50

Euronext Dublin

2023080960929

122

54.68

EUR

08:10:39

Euronext Dublin

2023080962721

238

54.66

EUR

08:11:48

Euronext Dublin

2023080964513

121

54.66

EUR

08:11:48

Euronext Dublin

2023080964769

49

54.64

EUR

08:11:49

Euronext Dublin

2023080965537

180

54.64

EUR

08:11:49

Euronext Dublin

2023080965793

278

54.64

EUR

08:11:49

Euronext Dublin

2023080966049

304

54.62

EUR

08:11:49

Euronext Dublin

2023080968097

60

54.62

EUR

08:11:49

Euronext Dublin

2023080968353

172

54.6

EUR

08:11:50

Euronext Dublin

2023080969889

95

54.56

EUR

08:11:52

Euronext Dublin

2023080970145

37

54.56

EUR

08:11:52

Euronext Dublin

2023080970401

39

54.54

EUR

08:11:57

Euronext Dublin

2023080972705

76

54.52

EUR

08:12:21

Euronext Dublin

2023080977057

185

54.48

EUR

08:13:10

Euronext Dublin

2023080977825

130

54.48

EUR

08:13:10

Euronext Dublin

2023080978081

115

54.5

EUR

08:15:44

Euronext Dublin

2023080983969

85

54.5

EUR

08:16:05

Euronext Dublin

2023080984481

196

54.48

EUR

08:16:08

Euronext Dublin

2023080984993

244

54.48

EUR

08:16:08

Euronext Dublin

2023080985249

239

54.46

EUR

08:16:11

Euronext Dublin

2023080986273

72

54.42

EUR

08:17:15

Euronext Dublin

2023080987041

152

54.42

EUR

08:17:15

Euronext Dublin

2023080987297

48

54.42

EUR

08:17:15

Euronext Dublin

2023080988321

12

54.42

EUR

08:18:37

Euronext Dublin

2023080990625

238

54.42

EUR

08:18:37

Euronext Dublin

2023080990881

62

54.42

EUR

08:18:37

Euronext Dublin

2023080991137

100

54.46

EUR

08:20:20

Euronext Dublin

2023080993185

138

54.46

EUR

08:20:20

Euronext Dublin

2023080993441

116

54.46

EUR

08:20:20

Euronext Dublin

2023080994209

105

54.46

EUR

08:20:20

Euronext Dublin

2023080994465

11

54.46

EUR

08:20:20

Euronext Dublin

2023080994721

105

54.46

EUR

08:20:20

Euronext Dublin

2023080994977

200

54.46

EUR

08:20:20

Euronext Dublin

2023080995233

300

54.46

EUR

08:20:47

Euronext Dublin

2023080995489

126

54.46

EUR

08:20:47

Euronext Dublin

2023080995745

3

54.44

EUR

08:20:50

Euronext Dublin

2023080996513

206

54.44

EUR

08:20:50

Euronext Dublin

2023080996769

48

54.42

EUR

08:20:51

Euronext Dublin

2023080997793

198

54.44

EUR

08:21:58

Euronext Dublin

2023080999585

200

54.5

EUR

08:23:05

Euronext Dublin

20230809102401

447

54.48

EUR

08:23:05

Euronext Dublin

20230809103681

229

54.56

EUR

08:25:11

Euronext Dublin

20230809111873

511

54.58

EUR

08:25:39

Euronext Dublin

20230809114433

69

54.52

EUR

08:25:54

Euronext Dublin

20230809115713

150

54.52

EUR

08:25:54

Euronext Dublin

20230809115969

102

54.52

EUR

08:25:54

Euronext Dublin

20230809116225

135

54.52

EUR

08:25:54

Euronext Dublin

20230809116481

136

54.52

EUR

08:25:54

Euronext Dublin

20230809116737

128

54.52

EUR

08:25:54

Euronext Dublin

20230809116993

60

54.5

EUR

08:25:57

Euronext Dublin

20230809117249

71

54.46

EUR

08:26:11

Euronext Dublin

20230809118017

303

54.5

EUR

08:31:39

Euronext Dublin

20230809121601

59

54.52

EUR

08:33:18

Euronext Dublin

20230809124417

447

54.52

EUR

08:33:18

Euronext Dublin

20230809124673

159

54.5

EUR

08:35:58

Euronext Dublin

20230809125953

584

54.5

EUR

08:35:58

Euronext Dublin

20230809126209

325

54.54

EUR

08:37:51

Euronext Dublin

20230809131585

227

54.54

EUR

08:37:51

Euronext Dublin

20230809131841

378

54.56

EUR

08:38:18

Euronext Dublin

20230809132353

2

54.52

EUR

08:40:02

Euronext Dublin

20230809133889

125

54.52

EUR

08:40:02

Euronext Dublin

20230809134145

404

54.52

EUR

08:40:02

Euronext Dublin

20230809134401

627

54.5

EUR

08:40:56

Euronext Dublin

20230809135681

32

54.5

EUR

08:40:56

Euronext Dublin

20230809135937

57

54.5

EUR

08:40:56

Euronext Dublin

20230809136193

19

54.5

EUR

08:40:56

Euronext Dublin

20230809136961

49

54.5

EUR

08:42:41

Euronext Dublin

20230809137985

244

54.5

EUR

08:42:41

Euronext Dublin

20230809138241

232

54.5

EUR

08:42:41

Euronext Dublin

20230809138497

739

54.5

EUR

08:42:41

Euronext Dublin

20230809139777

211

54.5

EUR

08:42:41

Euronext Dublin

20230809140033

400

54.5

EUR

08:42:41

Euronext Dublin

20230809140289

8

54.5

EUR

08:42:41

Euronext Dublin

20230809140545

528

54.48

EUR

08:44:24

Euronext Dublin

20230809141569

184

54.48

EUR

08:44:25

Euronext Dublin

20230809141825

254

54.48

EUR

08:45:32

Euronext Dublin

20230809142337

246

54.56

EUR

08:47:53

Euronext Dublin

20230809145153

26

54.54

EUR

08:48:30

Euronext Dublin

20230809145665

540

54.52

EUR

08:48:45

Euronext Dublin

20230809147201

211

54.52

EUR

08:48:45

Euronext Dublin

20230809147969

125

54.52

EUR

08:48:45

Euronext Dublin

20230809148225

80

54.52

EUR

08:48:45

Euronext Dublin

20230809148481

76

54.5

EUR

08:48:59

Euronext Dublin

20230809148993

80

54.48

EUR

08:51:19

Euronext Dublin

20230809152321

251

54.48

EUR

08:52:40

Euronext Dublin

20230809153089

86

54.48

EUR

08:52:40

Euronext Dublin

20230809154113

134

54.48

EUR

08:52:40

Euronext Dublin

20230809154369

279

54.46

EUR

08:53:28

Euronext Dublin

20230809155393

61

54.4

EUR

08:53:49

Euronext Dublin

20230809160001

73

54.4

EUR

08:53:49

Euronext Dublin

20230809160769

40

54.38

EUR

08:54:02

Euronext Dublin

20230809161281

40

54.38

EUR

08:54:03

Euronext Dublin

20230809161793

106

54.4

EUR

08:57:21

Euronext Dublin

20230809166913

389

54.4

EUR

08:57:21

Euronext Dublin

20230809167169

22

54.4

EUR

08:58:04

Euronext Dublin

20230809169729

175

54.4

EUR

08:58:50

Euronext Dublin

20230809171265

300

54.4

EUR

08:58:50

Euronext Dublin

20230809171521

72

54.4

EUR

08:58:50

Euronext Dublin

20230809171777

329

54.38

EUR

09:00:45

Euronext Dublin

20230809174337

351

54.38

EUR

09:00:59

Euronext Dublin

20230809175361

174

54.38

EUR

09:00:59

Euronext Dublin

20230809175873

211

54.38

EUR

09:00:59

Euronext Dublin

20230809176129

137

54.38

EUR

09:00:59

Euronext Dublin

20230809176385

304

54.38

EUR

09:00:59

Euronext Dublin

20230809176641

165

54.38

EUR

09:02:02

Euronext Dublin

20230809178177

125

54.38

EUR

09:02:02

Euronext Dublin

20230809178433

38

54.38

EUR

09:02:02

Euronext Dublin

20230809178689

167

54.38

EUR

09:02:02

Euronext Dublin

20230809178945

426

54.42

EUR

09:04:46

Euronext Dublin

20230809189697

275

54.42

EUR

09:04:46

Euronext Dublin

20230809190209

181

54.42

EUR

09:04:46

Euronext Dublin

20230809190465

75

54.42

EUR

09:04:46

Euronext Dublin

20230809190977

199

54.42

EUR

09:04:46

Euronext Dublin

20230809191233

37

54.42

EUR

09:04:53

Euronext Dublin

20230809193793

127

54.4

EUR

09:05:21

Euronext Dublin

20230809196097

98

54.4

EUR

09:08:06

Euronext Dublin

20230809202241

92

54.38

EUR

09:08:09

Euronext Dublin

20230809202753

315

54.38

EUR

09:08:09

Euronext Dublin

20230809203009

107

54.38

EUR

09:08:09

Euronext Dublin

20230809203265

153

54.36

EUR

09:09:11

Euronext Dublin

20230809204801

181

54.36

EUR

09:09:11

Euronext Dublin

20230809205057

118

54.36

EUR

09:09:11

Euronext Dublin

20230809205569

206

54.38

EUR

09:11:05

Euronext Dublin

20230809208641

125

54.36

EUR

09:11:56

Euronext Dublin

20230809210433

77

54.34

EUR

09:12:26

Euronext Dublin

20230809211713

238

54.34

EUR

09:12:26

Euronext Dublin

20230809211969

69

54.34

EUR

09:12:26

Euronext Dublin

20230809212481

161

54.34

EUR

09:13:45

Euronext Dublin

20230809213505

146

54.36

EUR

09:16:46

Euronext Dublin

20230809216833

99

54.34

EUR

09:16:48

Euronext Dublin

20230809217601

11

54.34

EUR

09:16:48

Euronext Dublin

20230809217857

135

54.34

EUR

09:16:48

Euronext Dublin

20230809218369

58

54.34

EUR

09:16:48

Euronext Dublin

20230809218625

142

54.34

EUR

09:16:48

Euronext Dublin

20230809218881

191

54.32

EUR

09:16:59

Euronext Dublin

20230809221185

84

54.3

EUR

09:17:27

Euronext Dublin

20230809222977

129

54.28

EUR

09:17:53

Euronext Dublin

20230809225281

72

54.26

EUR

09:18:10

Euronext Dublin

20230809225537

141

54.22

EUR

09:19:03

Euronext Dublin

20230809228353

76

54.22

EUR

09:19:03

Euronext Dublin

20230809228609

48

54.3

EUR

09:22:49

Euronext Dublin

20230809235777

211

54.3

EUR

09:22:49

Euronext Dublin

20230809236033

213

54.3

EUR

09:22:49

Euronext Dublin

20230809236289

214

54.3

EUR

09:22:49

Euronext Dublin

20230809236545

40

54.3

EUR

09:22:49

Euronext Dublin

20230809236801

92

54.3

EUR

09:22:49

Euronext Dublin

20230809237057

223

54.3

EUR

09:22:49

Euronext Dublin

20230809237313

958

54.3

EUR

09:22:49

Euronext Dublin

20230809237569

213

54.3

EUR

09:22:49

Euronext Dublin

20230809237825

211

54.3

EUR

09:22:49

Euronext Dublin

20230809238081

214

54.3

EUR

09:22:49

Euronext Dublin

20230809238337

223

54.3

EUR

09:22:49

Euronext Dublin

20230809238593

70

54.3

EUR

09:22:49

Euronext Dublin

20230809238849

865

54.32

EUR

09:23:13

Euronext Dublin

20230809239617

48

54.32

EUR

09:23:22

Euronext Dublin

20230809239873

1205

54.36

EUR

09:26:53

Euronext Dublin

20230809244225

75

54.36

EUR

09:28:06

Euronext Dublin

20230809246785

37

54.32

EUR

09:28:15

Euronext Dublin

20230809253697

43

54.38

EUR

09:33:29

Euronext Dublin

20230809256513

214

54.38

EUR

09:33:29

Euronext Dublin

20230809256769

105

54.38

EUR

09:33:29

Euronext Dublin

20230809257025

1

54.38

EUR

09:34:42

Euronext Dublin

20230809258049

84

54.38

EUR

09:34:42

Euronext Dublin

20230809258305

125

54.38

EUR

09:34:42

Euronext Dublin

20230809258561

1

54.38

EUR

09:34:43

Euronext Dublin

20230809258817

84

54.38

EUR

09:34:43

Euronext Dublin

20230809259073

159

54.4

EUR

09:35:20

Euronext Dublin

20230809259585

34

54.4

EUR

09:35:30

Euronext Dublin

20230809259841

14

54.4

EUR

09:35:40

Euronext Dublin

20230809260097

21

54.4

EUR

09:35:40

Euronext Dublin

20230809260353

34

54.4

EUR

09:35:50

Euronext Dublin

20230809260609

34

54.4

EUR

09:36:00

Euronext Dublin

20230809260865

37

54.4

EUR

09:36:11

Euronext Dublin

20230809261121

38

54.4

EUR

09:36:22

Euronext Dublin

20230809261377

34

54.4

EUR

09:36:32

Euronext Dublin

20230809261633

275

54.38

EUR

09:37:21

Euronext Dublin

20230809262657

415

54.38

EUR

09:37:48

Euronext Dublin

20230809264193

36

54.38

EUR

09:40:05

Euronext Dublin

20230809266241

34

54.38

EUR

09:40:16

Euronext Dublin

20230809266497

37

54.38

EUR

09:40:28

Euronext Dublin

20230809266753

18

54.38

EUR

09:40:40

Euronext Dublin

20230809267009

19

54.38

EUR

09:40:40

Euronext Dublin

20230809267265

40

54.38

EUR

09:40:53

Euronext Dublin

20230809267521

33

54.38

EUR

09:41:04

Euronext Dublin

20230809267777

37

54.38

EUR

09:41:16

Euronext Dublin

20230809268033

37

54.38

EUR

09:41:28

Euronext Dublin

20230809269825

13

54.38

EUR

09:41:40

Euronext Dublin

20230809270081

24

54.38

EUR

09:41:40

Euronext Dublin

20230809270337

61

54.38

EUR

09:42:00

Euronext Dublin

20230809272385

83

54.38

EUR

09:42:27

Euronext Dublin

20230809274689

15

54.42

EUR

09:47:14

Euronext Dublin

20230809279041

125

54.42

EUR

09:47:14

Euronext Dublin

20230809279297

334

54.42

EUR

09:47:14

Euronext Dublin

20230809279553

335

54.42

EUR

09:47:14

Euronext Dublin

20230809279809

101

54.42

EUR

09:47:14

Euronext Dublin

20230809280065

80

54.42

EUR

09:47:14

Euronext Dublin

20230809280321

35

54.42

EUR

09:47:23

Euronext Dublin

20230809280577

330

54.42

EUR

09:47:23

Euronext Dublin

20230809281089

100

54.42

EUR

09:47:23

Euronext Dublin

20230809281345

270

54.4

EUR

09:48:11

Euronext Dublin

20230809283137

555

54.4

EUR

09:48:11

Euronext Dublin

20230809283393

7

54.4

EUR

09:48:24

Euronext Dublin

20230809284673

267

54.4

EUR

09:48:24

Euronext Dublin

20230809284929

543

54.44

EUR

09:50:07

Euronext Dublin

20230809287233

609

54.46

EUR

09:52:29

Euronext Dublin

20230809290561

78

54.44

EUR

09:53:53

Euronext Dublin

20230809294401

233

54.44

EUR

09:53:53

Euronext Dublin

20230809294657

358

54.44

EUR

09:53:53

Euronext Dublin

20230809294913

653

54.44

EUR

09:58:50

Euronext Dublin

20230809300801

278

54.4

EUR

10:01:23

Euronext Dublin

20230809303105

275

54.4

EUR

10:01:23

Euronext Dublin

20230809303361

174

54.4

EUR

10:01:23

Euronext Dublin

20230809303617

657

54.46

EUR

10:07:48

Euronext Dublin

20230809307201

21

54.46

EUR

10:09:25

Euronext Dublin

20230809309761

619

54.46

EUR

10:09:25

Euronext Dublin

20230809310017

36

54.46

EUR

10:09:47

Euronext Dublin

20230809310273

38

54.46

EUR

10:09:52

Euronext Dublin

20230809310529

38

54.46

EUR

10:09:57

Euronext Dublin

20230809310785

494

54.44

EUR

10:10:03

Euronext Dublin

20230809311809

118

54.44

EUR

10:10:03

Euronext Dublin

20230809312065

318

54.42

EUR

10:13:43

Euronext Dublin

20230809318465

146

54.4

EUR

10:15:05

Euronext Dublin

20230809320769

129

54.4

EUR

10:15:05

Euronext Dublin

20230809321025

239

54.4

EUR

10:15:05

Euronext Dublin

20230809321281

92

54.4

EUR

10:15:05

Euronext Dublin

20230809321537

263

54.38

EUR

10:17:49

Euronext Dublin

20230809324353

624

54.38

EUR

10:17:49

Euronext Dublin

20230809324609

125

54.38

EUR

10:17:49

Euronext Dublin

20230809324865

250

54.38

EUR

10:17:49

Euronext Dublin

20230809325121

243

54.38

EUR

10:17:49

Euronext Dublin

20230809325377

113

54.38

EUR

10:17:57

Euronext Dublin

20230809325633

175

54.38

EUR

10:18:42

Euronext Dublin

20230809326401

216

54.36

EUR

10:19:12

Euronext Dublin

20230809327937

163

54.36

EUR

10:21:08

Euronext Dublin

20230809329985

380

54.36

EUR

10:21:08

Euronext Dublin

20230809330241

125

54.36

EUR

10:21:08

Euronext Dublin

20230809330497

23

54.36

EUR

10:21:08

Euronext Dublin

20230809330753

87

54.36

EUR

10:21:08

Euronext Dublin

20230809331009

581

54.4

EUR

10:27:04

Euronext Dublin

20230809337409

44

54.4

EUR

10:27:47

Euronext Dublin

20230809337665

355

54.4

EUR

10:27:47

Euronext Dublin

20230809337921

193

54.4

EUR

10:30:31

Euronext Dublin

20230809340737

551

54.4

EUR

10:30:31

Euronext Dublin

20230809340993

248

54.4

EUR

10:30:31

Euronext Dublin

20230809341505

250

54.4

EUR

10:30:31

Euronext Dublin

20230809341761

210

54.4

EUR

10:30:31

Euronext Dublin

20230809342017

116

54.38

EUR

10:31:22

Euronext Dublin

20230809342273

21

54.38

EUR

10:31:22

Euronext Dublin

20230809342529

71

54.38

EUR

10:31:22

Euronext Dublin

20230809342785

149

54.38

EUR

10:32:02

Euronext Dublin

20230809343553

620

54.38

EUR

10:36:12

Euronext Dublin

20230809347137

336

54.36

EUR

10:36:35

Euronext Dublin

20230809348161

133

54.36

EUR

10:36:35

Euronext Dublin

20230809348417

223

54.32

EUR

10:38:26

Euronext Dublin

20230809349185

115

54.32

EUR

10:38:26

Euronext Dublin

20230809349441

12

54.34

EUR

10:46:08

Euronext Dublin

20230809354305

90

54.34

EUR

10:46:08

Euronext Dublin

20230809354561

612

54.34

EUR

10:46:08

Euronext Dublin

20230809354817

36

54.32

EUR

10:47:28

Euronext Dublin

20230809356353

41

54.32

EUR

10:47:29

Euronext Dublin

20230809356609

45

54.32

EUR

10:47:30

Euronext Dublin

20230809356865

51

54.32

EUR

10:47:30

Euronext Dublin

20230809357121

55

54.32

EUR

10:47:31

Euronext Dublin

20230809357377

22

54.32

EUR

10:47:34

Euronext Dublin

20230809357633

18

54.32

EUR

10:47:34

Euronext Dublin

20230809357889

34

54.32

EUR

10:47:43

Euronext Dublin

20230809358145

527

54.3

EUR

10:49:47

Euronext Dublin

20230809360193

46

54.28

EUR

10:49:47

Euronext Dublin

20230809361217

31

54.28

EUR

10:49:47

Euronext Dublin

20230809361473

108

54.26

EUR

10:51:09

Euronext Dublin

20230809363265

797

54.26

EUR

10:51:09

Euronext Dublin

20230809363521

537

54.28

EUR

10:52:53

Euronext Dublin

20230809370433

148

54.3

EUR

10:54:47

Euronext Dublin

20230809371969

175

54.3

EUR

10:54:47

Euronext Dublin

20230809372225

90

54.3

EUR

10:54:47

Euronext Dublin

20230809372481

109

54.3

EUR

10:54:47

Euronext Dublin

20230809372737

90

54.3

EUR

10:54:47

Euronext Dublin

20230809372993

106

54.3

EUR

10:54:47

Euronext Dublin

20230809373249

7

54.3

EUR

10:55:53

Euronext Dublin

20230809374785

81

54.3

EUR

10:55:53

Euronext Dublin

20230809375041

90

54.3

EUR

10:55:54

Euronext Dublin

20230809376065

556

54.3

EUR

10:55:54

Euronext Dublin

20230809376321

125

54.3

EUR

10:55:54

Euronext Dublin

20230809376577

87

54.3

EUR

10:55:54

Euronext Dublin

20230809376833

44

54.3

EUR

10:56:03

Euronext Dublin

20230809377089

41

54.3

EUR

10:56:06

Euronext Dublin

20230809377345

40

54.3

EUR

10:56:09

Euronext Dublin

20230809377601

41

54.3

EUR

10:56:12

Euronext Dublin

20230809377857

41

54.3

EUR

10:56:15

Euronext Dublin

20230809378113

41

54.3

EUR

10:56:18

Euronext Dublin

20230809378369

41

54.3

EUR

10:56:21

Euronext Dublin

20230809378625

41

54.3

EUR

10:56:24

Euronext Dublin

20230809378881

7

54.3

EUR

10:56:27

Euronext Dublin

20230809379137

34

54.3

EUR

10:56:27

Euronext Dublin

20230809379393

40

54.3

EUR

10:56:30

Euronext Dublin

20230809379649

14

54.28

EUR

10:56:31

Euronext Dublin

20230809380161

125

54.28

EUR

10:56:56

Euronext Dublin

20230809380417

215

54.28

EUR

10:56:56

Euronext Dublin

20230809380673

41

54.28

EUR

10:56:59

Euronext Dublin

20230809380929

41

54.28

EUR

10:57:02

Euronext Dublin

20230809381185

23

54.28

EUR

10:57:05

Euronext Dublin

20230809381441

18

54.28

EUR

10:57:05

Euronext Dublin

20230809381697

48

54.28

EUR

10:57:05

Euronext Dublin

20230809382209

129

54.28

EUR

10:57:05

Euronext Dublin

20230809382465

532

54.28

EUR

10:57:05

Euronext Dublin

20230809382721

40

54.28

EUR

10:58:00

Euronext Dublin

20230809384001

40

54.28

EUR

10:58:03

Euronext Dublin

20230809384257

41

54.28

EUR

10:58:06

Euronext Dublin

20230809384513

41

54.28

EUR

10:58:09

Euronext Dublin

20230809386561

41

54.28

EUR

10:58:12

Euronext Dublin

20230809387329

310

54.28

EUR

10:59:01

Euronext Dublin

20230809387585

314

54.28

EUR

10:59:01

Euronext Dublin

20230809387841

43

54.28

EUR

10:59:01

Euronext Dublin

20230809388097

41

54.28

EUR

10:59:04

Euronext Dublin

20230809388353

41

54.28

EUR

10:59:07

Euronext Dublin

20230809388609

40

54.28

EUR

10:59:10

Euronext Dublin

20230809388865

41

54.28

EUR

10:59:13

Euronext Dublin

20230809389121

41

54.28

EUR

10:59:16

Euronext Dublin

20230809389377

41

54.28

EUR

10:59:19

Euronext Dublin

20230809389633

1170

54.3

EUR

11:03:25

Euronext Dublin

20230809391169

9

54.3

EUR

11:03:25

Euronext Dublin

20230809391425

313

54.3

EUR

11:03:25

Euronext Dublin

20230809391681

31

54.3

EUR

11:03:25

Euronext Dublin

20230809391937

44

54.28

EUR

11:03:29

Euronext Dublin

20230809392449

124

54.28

EUR

11:04:45

Euronext Dublin

20230809392961

66

54.28

EUR

11:04:46

Euronext Dublin

20230809393217

152

54.28

EUR

11:04:47

Euronext Dublin

20230809393473

38

54.28

EUR

11:04:55

Euronext Dublin

20230809393729

38

54.28

EUR

11:05:02

Euronext Dublin

20230809393985

16

54.28

EUR

11:05:07

Euronext Dublin

20230809394241

20

54.28

EUR

11:05:07

Euronext Dublin

20230809394497

36

54.26

EUR

11:05:12

Euronext Dublin

20230809394753

37

54.26

EUR

11:05:17

Euronext Dublin

20230809395009

36

54.26

EUR

11:05:22

Euronext Dublin

20230809395265

16

54.26

EUR

11:05:27

Euronext Dublin

20230809395521

20

54.26

EUR

11:05:27

Euronext Dublin

20230809395777

36

54.26

EUR

11:05:32

Euronext Dublin

20230809396033

37

54.26

EUR

11:05:37

Euronext Dublin

20230809396289

36

54.26

EUR

11:05:42

Euronext Dublin

20230809396545

36

54.26

EUR

11:05:48

Euronext Dublin

20230809396801

36

54.26

EUR

11:05:52

Euronext Dublin

20230809397057

37

54.26

EUR

11:05:57

Euronext Dublin

20230809397313

36

54.26

EUR

11:06:02

Euronext Dublin

20230809397569

36

54.26

EUR

11:06:07

Euronext Dublin

20230809397825

36

54.26

EUR

11:06:12

Euronext Dublin

20230809398081

37

54.26

EUR

11:06:17

Euronext Dublin

20230809398337

36

54.26

EUR

11:06:22

Euronext Dublin

20230809398593

36

54.26

EUR

11:06:27

Euronext Dublin

20230809398849

36

54.26

EUR

11:06:32

Euronext Dublin

20230809399105

37

54.26

EUR

11:06:37

Euronext Dublin

20230809399361

36

54.26

EUR

11:06:42

Euronext Dublin

20230809399617

36

54.26

EUR

11:06:47

Euronext Dublin

20230809399873

934

54.24

EUR

11:06:51

Euronext Dublin

20230809400641

82

54.24

EUR

11:07:36

Euronext Dublin

20230809411649

204

54.24

EUR

11:07:36

Euronext Dublin

20230809411905

308

54.24

EUR

11:07:36

Euronext Dublin

20230809412161

184

54.24

EUR

11:07:36

Euronext Dublin

20230809412417

3

54.24

EUR

11:12:16

Euronext Dublin

20230809416001

125

54.24

EUR

11:12:16

Euronext Dublin

20230809416257

726

54.22

EUR

11:12:17

Euronext Dublin

20230809416513

34

54.22

EUR

11:13:22

Euronext Dublin

20230809416769

37

54.22

EUR

11:13:27

Euronext Dublin

20230809417025

40

54.22

EUR

11:13:27

Euronext Dublin

20230809417281

179

54.2

EUR

11:13:28

Euronext Dublin

20230809417793

721

54.2

EUR

11:13:28

Euronext Dublin

20230809418049

93

54.2

EUR

11:13:28

Euronext Dublin

20230809418305

310

54.2

EUR

11:13:46

Euronext Dublin

20230809418561

64

54.2

EUR

11:13:46

Euronext Dublin

20230809418817

87

54.2

EUR

11:13:46

Euronext Dublin

20230809419073

138

54.2

EUR

11:13:46

Euronext Dublin

20230809419329

249

54.2

EUR

11:13:46

Euronext Dublin

20230809419585

307

54.2

EUR

11:13:46

Euronext Dublin

20230809419841

43

54.2

EUR

11:13:46

Euronext Dublin

20230809420097

39

54.2

EUR

11:13:46

Euronext Dublin

20230809420609

211

54.2

EUR

11:13:46

Euronext Dublin

20230809420865

16

54.2

EUR

11:13:46

Euronext Dublin

20230809421121

32

54.2

EUR

11:13:46

Euronext Dublin

20230809421377

33

54.2

EUR

11:13:46

Euronext Dublin

20230809421633

115

54.2

EUR

11:14:00

Euronext Dublin

20230809421889

85

54.2

EUR

11:14:00

Euronext Dublin

20230809422145

107

54.2

EUR

11:14:00

Euronext Dublin

20230809422401

18

54.2

EUR

11:14:00

Euronext Dublin

20230809422657

268

54.2

EUR

11:14:00

Euronext Dublin

20230809422913

268

54.2

EUR

11:14:00

Euronext Dublin

20230809423169

63

54.2

EUR

11:14:00

Euronext Dublin

20230809423425

268

54.2

EUR

11:14:00

Euronext Dublin

20230809423681

599

54.2

EUR

11:14:00

Euronext Dublin

20230809423937

432

54.2

EUR

11:14:00

Euronext Dublin

20230809424449

125

54.2

EUR

11:14:00

Euronext Dublin

20230809424705

42

54.2

EUR

11:14:00

Euronext Dublin

20230809424961

51

54.2

EUR

11:14:00

Euronext Dublin

20230809425217

400

54.2

EUR

11:14:00

Euronext Dublin

20230809425473

125

54.2

EUR

11:14:00

Euronext Dublin

20230809425729

23

54.2

EUR

11:14:00

Euronext Dublin

20230809425985

482

54.2

EUR

11:14:00

Euronext Dublin

20230809426241

38

54.16

EUR

11:17:44

Euronext Dublin

20230809431873

33

54.16

EUR

11:17:52

Euronext Dublin

20230809432129

38

54.16

EUR

11:18:01

Euronext Dublin

20230809432385

33

54.14

EUR

11:18:09

Euronext Dublin

20230809433153

33

54.14

EUR

11:18:17

Euronext Dublin

20230809433409

33

54.14

EUR

11:18:25

Euronext Dublin

20230809433665

37

54.14

EUR

11:18:34

Euronext Dublin

20230809434177

33

54.14

EUR

11:18:42

Euronext Dublin

20230809434433

37

54.14

EUR

11:18:51

Euronext Dublin

20230809434689

919

54.12

EUR

11:18:55

Euronext Dublin

20230809436481

153

54.18

EUR

11:23:02

Euronext Dublin

20230809440321

198

54.18

EUR

11:23:02

Euronext Dublin

20230809440577

624

54.18

EUR

11:23:02

Euronext Dublin

20230809440833

35

54.2

EUR

11:26:16

Euronext Dublin

20230809442113

35

54.2

EUR

11:26:28

Euronext Dublin

20230809442369

36

54.2

EUR

11:26:40

Euronext Dublin

20230809442625

35

54.2

EUR

11:26:52

Euronext Dublin

20230809442881

33

54.2

EUR

11:27:03

Euronext Dublin

20230809443137

38

54.2

EUR

11:27:16

Euronext Dublin

20230809443393

35

54.2

EUR

11:27:28

Euronext Dublin

20230809443649

33

54.2

EUR

11:27:39

Euronext Dublin

20230809444417

38

54.2

EUR

11:27:52

Euronext Dublin

20230809444673

296

54.22

EUR

11:29:32

Euronext Dublin

20230809445697

10

54.22

EUR

11:29:44

Euronext Dublin

20230809445953

25

54.22

EUR

11:29:44

Euronext Dublin

20230809446209

36

54.22

EUR

11:29:56

Euronext Dublin

20230809446465

37

54.22

EUR

11:30:05

Euronext Dublin

20230809446721

27

54.22

EUR

11:30:12

Euronext Dublin

20230809446977

8

54.22

EUR

11:30:12

Euronext Dublin

20230809447233

1

54.22

EUR

11:30:19

Euronext Dublin

20230809448001

34

54.22

EUR

11:30:19

Euronext Dublin

20230809448257

35

54.22

EUR

11:30:26

Euronext Dublin

20230809448513

32

54.22

EUR

11:30:34

Euronext Dublin

20230809448769

3

54.22

EUR

11:30:34

Euronext Dublin

20230809449025

35

54.22

EUR

11:30:40

Euronext Dublin

20230809449281

36

54.22

EUR

11:30:47

Euronext Dublin

20230809449537

35

54.22

EUR

11:30:54

Euronext Dublin

20230809449793

35

54.22

EUR

11:31:01

Euronext Dublin

20230809450049

35

54.22

EUR

11:31:08

Euronext Dublin

20230809450561

13

54.22

EUR

11:31:17

Euronext Dublin

20230809450817

32

54.22

EUR

11:31:17

Euronext Dublin

20230809451073

35

54.22

EUR

11:31:24

Euronext Dublin

20230809451329

36

54.22

EUR

11:31:31

Euronext Dublin

20230809451585

35

54.22

EUR

11:31:38

Euronext Dublin

20230809451841

35

54.22

EUR

11:31:45

Euronext Dublin

20230809452097

35

54.22

EUR

11:31:52

Euronext Dublin

20230809452353

35

54.22

EUR

11:32:00

Euronext Dublin

20230809452609

35

54.22

EUR

11:32:06

Euronext Dublin

20230809452865

200

54.22

EUR

11:32:46

Euronext Dublin

20230809453377

1

54.22

EUR

11:32:46

Euronext Dublin

20230809453633

36

54.22

EUR

11:32:53

Euronext Dublin

20230809454145

35

54.22

EUR

11:33:00

Euronext Dublin

20230809454401

35

54.22

EUR

11:33:07

Euronext Dublin

20230809454657

13

54.22

EUR

11:33:15

Euronext Dublin

20230809454913

27

54.22

EUR

11:33:15

Euronext Dublin

20230809455169

35

54.22

EUR

11:33:22

Euronext Dublin

20230809455425

35

54.22

EUR

11:33:29

Euronext Dublin

20230809455681

36

54.22

EUR

11:33:36

Euronext Dublin

20230809455937

37

54.22

EUR

11:33:44

Euronext Dublin

20230809456193

23

54.22

EUR

11:34:24

Euronext Dublin

20230809456961

38

54.22

EUR

11:34:24

Euronext Dublin

20230809457217

29

54.22

EUR

11:34:24

Euronext Dublin

20230809457473

32

54.22

EUR

11:34:24

Euronext Dublin

20230809457729

82

54.22

EUR

11:34:25

Euronext Dublin

20230809457985

35

54.22

EUR

11:34:31

Euronext Dublin

20230809458241

35

54.22

EUR

11:34:38

Euronext Dublin

20230809458497

5

54.22

EUR

11:34:45

Euronext Dublin

20230809459009

30

54.22

EUR

11:34:45

Euronext Dublin

20230809459265

35

54.22

EUR

11:34:52

Euronext Dublin

20230809459521

35

54.22

EUR

11:34:59

Euronext Dublin

20230809459777

35

54.22

EUR

11:35:07

Euronext Dublin

20230809460033

35

54.22

EUR

11:35:15

Euronext Dublin

20230809460289

34

54.22

EUR

11:35:23

Euronext Dublin

20230809460545

39

54.22

EUR

11:35:32

Euronext Dublin

20230809460801

38

54.22

EUR

11:35:41

Euronext Dublin

20230809461057

39

54.22

EUR

11:35:50

Euronext Dublin

20230809461313

115

54.2

EUR

11:35:55

Euronext Dublin

20230809462849

7

54.2

EUR

11:35:55

Euronext Dublin

20230809463105

125

54.2

EUR

11:35:55

Euronext Dublin

20230809463361

561

54.2

EUR

11:35:55

Euronext Dublin

20230809463617

125

54.2

EUR

11:35:55

Euronext Dublin

20230809463873

313

54.2

EUR

11:35:55

Euronext Dublin

20230809464129

314

54.2

EUR

11:35:55

Euronext Dublin

20230809464385

272

54.2

EUR

11:35:55

Euronext Dublin

20230809464641

48

54.2

EUR

11:35:55

Euronext Dublin

20230809464897

32

54.2

EUR

11:35:55

Euronext Dublin

20230809465153

173

54.18

EUR

11:38:17

Euronext Dublin

20230809466177

543

54.18

EUR

11:38:17

Euronext Dublin

20230809466433

125

54.18

EUR

11:38:17

Euronext Dublin

20230809466689

310

54.18

EUR

11:38:17

Euronext Dublin

20230809466945

151

54.18

EUR

11:38:17

Euronext Dublin

20230809467201

206

54.16

EUR

11:38:44

Euronext Dublin

20230809467969

77

54.14

EUR

11:39:09

Euronext Dublin

20230809470017

86

54.12

EUR

11:39:21

Euronext Dublin

20230809471041

372

54.1

EUR

11:41:25

Euronext Dublin

20230809472065

37

54.14

EUR

11:51:56

Euronext Dublin

20230809478721

842

54.1

EUR

11:51:56

Euronext Dublin

20230809480001

170

54.1

EUR

11:55:08

Euronext Dublin

20230809484097

248

54.08

EUR

11:55:08

Euronext Dublin

20230809484865

435

54.08

EUR

11:55:09

Euronext Dublin

20230809485121

199

54.1

EUR

12:00:11

Euronext Dublin

20230809486401

78

54.1

EUR

12:00:11

Euronext Dublin

20230809486657

13

54.1

EUR

12:00:11

Euronext Dublin

20230809486913

30

54.1

EUR

12:00:24

Euronext Dublin

20230809487169

370

54.1

EUR

12:00:24

Euronext Dublin

20230809487425

1309

54.1

EUR

12:00:24

Euronext Dublin

20230809487681

41

54.1

EUR

12:00:24

Euronext Dublin

20230809488193

59

54.1

EUR

12:00:24

Euronext Dublin

20230809488449

168

54.1

EUR

12:00:24

Euronext Dublin

20230809488705

65

54.1

EUR

12:00:24

Euronext Dublin

20230809488961

441

54.1

EUR

12:01:32

Euronext Dublin

20230809489217

50

54.1

EUR

12:01:33

Euronext Dublin

20230809489473

47

54.1

EUR

12:02:15

Euronext Dublin

20230809489729

14

54.1

EUR

12:02:52

Euronext Dublin

20230809489985

232

54.1

EUR

12:02:52

Euronext Dublin

20230809490241

399

54.1

EUR

12:02:52

Euronext Dublin

20230809490497

399

54.1

EUR

12:02:52

Euronext Dublin

20230809490753

125

54.1

EUR

12:02:52

Euronext Dublin

20230809491009

584

54.1

EUR

12:02:52

Euronext Dublin

20230809491521

258

54.1

EUR

12:02:52

Euronext Dublin

20230809491777

64

54.1

EUR

12:02:52

Euronext Dublin

20230809492033

178

54.1

EUR

12:02:52

Euronext Dublin

20230809492289

156

54.1

EUR

12:04:35

Euronext Dublin

20230809494081

8

54.1

EUR

12:05:20

Euronext Dublin

20230809494337

125

54.1

EUR

12:05:20

Euronext Dublin

20230809494593

283

54.1

EUR

12:05:24

Euronext Dublin

20230809494849

52

54.1

EUR

12:11:50

Euronext Dublin

20230809496385

56

54.1

EUR

12:11:50

Euronext Dublin

20230809496641

86

54.1

EUR

12:11:50

Euronext Dublin

20230809496897

400

54.1

EUR

12:12:08

Euronext Dublin

20230809497153

125

54.1

EUR

12:12:08

Euronext Dublin

20230809497409

208

54.1

EUR

12:12:08

Euronext Dublin

20230809497665

108

54.1

EUR

12:12:08

Euronext Dublin

20230809498177

11

54.1

EUR

12:12:31

Euronext Dublin

20230809498433

400

54.1

EUR

12:13:00

Euronext Dublin

20230809498689

1000

54.1

EUR

12:13:00

Euronext Dublin

20230809498945

588

54.1

EUR

12:13:00

Euronext Dublin

20230809499201

592

54.1

EUR

12:13:00

Euronext Dublin

20230809499713

828

54.1

EUR

12:13:00

Euronext Dublin

20230809499969

178

54.12

EUR

12:26:19

Euronext Dublin

20230809511233

24

54.12

EUR

12:26:19

Euronext Dublin

20230809511489

303

54.12

EUR

12:26:19

Euronext Dublin

20230809511745

153

54.1

EUR

12:26:19

Euronext Dublin

20230809513281

71

54.1

EUR

12:26:19

Euronext Dublin

20230809513537

84

54.1

EUR

12:26:19

Euronext Dublin

20230809513793

124

54.1

EUR

12:26:19

Euronext Dublin

20230809514049

225

54.1

EUR

12:28:04

Euronext Dublin

20230809515073

10

54.1

EUR

12:28:45

Euronext Dublin

20230809515585

313

54.2

EUR

12:31:33

Euronext Dublin

20230809519169

310

54.2

EUR

12:31:33

Euronext Dublin

20230809519425

49

54.2

EUR

12:31:33

Euronext Dublin

20230809519681

643

54.18

EUR

12:32:03

Euronext Dublin

20230809519937

705

54.18

EUR

12:37:34

Euronext Dublin

20230809521985

310

54.16

EUR

12:37:34

Euronext Dublin

20230809522753

125

54.16

EUR

12:37:34

Euronext Dublin

20230809523009

198

54.16

EUR

12:37:34

Euronext Dublin

20230809523265

17

54.18

EUR

12:42:00

Euronext Dublin

20230809526849

25

54.18

EUR

12:43:19

Euronext Dublin

20230809527873

50

54.18

EUR

12:43:20

Euronext Dublin

20230809528129

125

54.18

EUR

12:43:20

Euronext Dublin

20230809528385

392

54.18

EUR

12:43:20

Euronext Dublin

20230809528641

34

54.18

EUR

12:43:42

Euronext Dublin

20230809529921

2

54.18

EUR

12:43:42

Euronext Dublin

20230809530177

36

54.18

EUR

12:43:49

Euronext Dublin

20230809530433

35

54.18

EUR

12:43:56

Euronext Dublin

20230809530689

36

54.18

EUR

12:44:03

Euronext Dublin

20230809530945

57

54.18

EUR

12:44:55

Euronext Dublin

20230809532481

36

54.18

EUR

12:44:55

Euronext Dublin

20230809532737

125

54.18

EUR

12:44:55

Euronext Dublin

20230809532993

47

54.18

EUR

12:44:55

Euronext Dublin

20230809533249

29

54.18

EUR

12:45:01

Euronext Dublin

20230809533505

5

54.18

EUR

12:45:01

Euronext Dublin

20230809533761

16

54.18

EUR

12:45:06

Euronext Dublin

20230809534017

23

54.18

EUR

12:45:06

Euronext Dublin

20230809534273

234

54.18

EUR

12:45:45

Euronext Dublin

20230809534785

71

54.18

EUR

12:45:45

Euronext Dublin

20230809535041

87

54.2

EUR

12:47:20

Euronext Dublin

20230809537089

20

54.2

EUR

12:47:20

Euronext Dublin

20230809537345

1032

54.22

EUR

12:47:37

Euronext Dublin

20230809538625

125

54.22

EUR

12:47:37

Euronext Dublin

20230809538881

234

54.22

EUR

12:47:37

Euronext Dublin

20230809539137

235

54.22

EUR

12:47:37

Euronext Dublin

20230809539393

178

54.22

EUR

12:47:37

Euronext Dublin

20230809539649

1334

54.2

EUR

12:47:37

Euronext Dublin

20230809541697

167

54.18

EUR

12:50:17

Euronext Dublin

20230809543233

232

54.18

EUR

12:50:17

Euronext Dublin

20230809543489

234

54.18

EUR

12:50:17

Euronext Dublin

20230809543745

135

54.18

EUR

12:50:17

Euronext Dublin

20230809544001

14

54.18

EUR

12:52:44

Euronext Dublin

20230809547841

857

54.18

EUR

12:57:08

Euronext Dublin

20230809548097

37

54.18

EUR

12:57:43

Euronext Dublin

20230809548865

37

54.18

EUR

12:57:49

Euronext Dublin

20230809549121

38

54.18

EUR

12:57:55

Euronext Dublin

20230809549377

37

54.18

EUR

12:58:01

Euronext Dublin

20230809549633

37

54.18

EUR

12:58:07

Euronext Dublin

20230809549889

37

54.18

EUR

12:58:13

Euronext Dublin

20230809550145

37

54.18

EUR

12:58:19

Euronext Dublin

20230809550401

30

54.18

EUR

12:58:25

Euronext Dublin

20230809550657

7

54.18

EUR

12:58:25

Euronext Dublin

20230809550913

38

54.18

EUR

12:58:31

Euronext Dublin

20230809551169

37

54.18

EUR

12:58:37

Euronext Dublin

20230809551425

37

54.18

EUR

12:58:44

Euronext Dublin

20230809551681

9

54.18

EUR

12:58:49

Euronext Dublin

20230809551937

28

54.18

EUR

12:58:49

Euronext Dublin

20230809552193

37

54.18

EUR

12:58:55

Euronext Dublin

20230809552449

37

54.18

EUR

12:59:01

Euronext Dublin

20230809552705

361

54.2

EUR

12:59:59

Euronext Dublin

20230809554241

122

54.18

EUR

13:00:28

Euronext Dublin

20230809555265

290

54.18

EUR

13:02:26

Euronext Dublin

20230809556289

294

54.18

EUR

13:02:26

Euronext Dublin

20230809556545

203

54.18

EUR

13:02:26

Euronext Dublin

20230809556801

38

54.18

EUR

13:02:32

Euronext Dublin

20230809557057

37

54.18

EUR

13:02:38

Euronext Dublin

20230809557313

639

54.2

EUR

13:04:21

Euronext Dublin

20230809560897

131

54.2

EUR

13:04:21

Euronext Dublin

20230809561409

528

54.2

EUR

13:04:21

Euronext Dublin

20230809561665

286

54.2

EUR

13:04:22

Euronext Dublin

20230809562433

627

54.2

EUR

13:04:22

Euronext Dublin

20230809562689

494

54.18

EUR

13:05:56

Euronext Dublin

20230809563201

302

54.18

EUR

13:05:56

Euronext Dublin

20230809563457

98

54.18

EUR

13:05:56

Euronext Dublin

20230809563713

217

54.18

EUR

13:08:47

Euronext Dublin

20230809568833

125

54.18

EUR

13:08:47

Euronext Dublin

20230809569089

251

54.18

EUR

13:08:47

Euronext Dublin

20230809569345

7

54.16

EUR

13:09:03

Euronext Dublin

20230809569601

478

54.14

EUR

13:10:38

Euronext Dublin

20230809570113

69

54.14

EUR

13:10:38

Euronext Dublin

20230809570369

184

54.12

EUR

13:12:44

Euronext Dublin

20230809571393

176

54.08

EUR

13:15:53

Euronext Dublin

20230809571905

125

54.08

EUR

13:15:53

Euronext Dublin

20230809572161

181

54.08

EUR

13:15:53

Euronext Dublin

20230809572417

125

54.08

EUR

13:15:53

Euronext Dublin

20230809572673

49

54.08

EUR

13:15:53

Euronext Dublin

20230809572929

42

54.08

EUR

13:15:53

Euronext Dublin

20230809573185

290

54.08

EUR

13:15:53

Euronext Dublin

20230809573441

294

54.08

EUR

13:15:53

Euronext Dublin

20230809573697

228

54.08

EUR

13:15:53

Euronext Dublin

20230809573953

34

54.08

EUR

13:16:26

Euronext Dublin

20230809574465

34

54.08

EUR

13:16:43

Euronext Dublin

20230809576257

36

54.08

EUR

13:16:44

Euronext Dublin

20230809576513

39

54.08

EUR

13:16:44

Euronext Dublin

20230809576769

44

54.08

EUR

13:16:45

Euronext Dublin

20230809578049

47

54.08

EUR

13:16:46

Euronext Dublin

20230809578305

34

54.08

EUR

13:16:46

Euronext Dublin

20230809578561

15

54.08

EUR

13:16:46

Euronext Dublin

20230809578817

50

54.08

EUR

13:16:47

Euronext Dublin

20230809580097

33

54.08

EUR

13:18:15

Euronext Dublin

20230809582145

36

54.08

EUR

13:18:16

Euronext Dublin

20230809582401

38

54.08

EUR

13:18:16

Euronext Dublin

20230809582657

24

54.08

EUR

13:18:17

Euronext Dublin

20230809582913

18

54.08

EUR

13:18:17

Euronext Dublin

20230809583169

42

54.08

EUR

13:18:18

Euronext Dublin

20230809583425

33

54.08

EUR

13:18:18

Euronext Dublin

20230809583681

10

54.08

EUR

13:18:18

Euronext Dublin

20230809583937

45

54.08

EUR

13:18:18

Euronext Dublin

20230809584193

47

54.08

EUR

13:18:19

Euronext Dublin

20230809584449

15

54.08

EUR

13:18:20

Euronext Dublin

20230809584705

35

54.08

EUR

13:18:20

Euronext Dublin

20230809584961

19

54.08

EUR

13:18:21

Euronext Dublin

20230809585217

22

54.08

EUR

13:18:21

Euronext Dublin

20230809585473

11

54.08

EUR

13:18:21

Euronext Dublin

20230809585729

52

54.08

EUR

13:18:21

Euronext Dublin

20230809585985

31

54.08

EUR

13:18:21

Euronext Dublin

20230809586241

23

54.08

EUR

13:18:21

Euronext Dublin

20230809586497

48

54.08

EUR

13:18:22

Euronext Dublin

20230809586753

1

54.08

EUR

13:18:22

Euronext Dublin

20230809587009

7

54.08

EUR

13:18:22

Euronext Dublin

20230809587265

57

54.08

EUR

13:18:22

Euronext Dublin

20230809588033

3

54.08

EUR

13:18:23

Euronext Dublin

20230809588289

56

54.08

EUR

13:18:23

Euronext Dublin

20230809588545

21

54.08

EUR

13:18:24

Euronext Dublin

20230809588801

40

54.08

EUR

13:18:24

Euronext Dublin

20230809589057

34

54.08

EUR

13:18:24

Euronext Dublin

20230809589313

29

54.08

EUR

13:18:24

Euronext Dublin

20230809589569

64

54.08

EUR

13:18:25

Euronext Dublin

20230809589825

66

54.08

EUR

13:18:26

Euronext Dublin

20230809590081

68

54.08

EUR

13:18:26

Euronext Dublin

20230809590337

33

54.08

EUR

13:18:28

Euronext Dublin

20230809590593

6

54.06

EUR

13:20:04

Euronext Dublin

20230809590849

125

54.06

EUR

13:20:04

Euronext Dublin

20230809591105

520

54.06

EUR

13:20:04

Euronext Dublin

20230809591361

293

54.06

EUR

13:20:04

Euronext Dublin

20230809591617

294

54.06

EUR

13:20:04

Euronext Dublin

20230809591873

290

54.06

EUR

13:20:04

Euronext Dublin

20230809592129

17

54.06

EUR

13:20:04

Euronext Dublin

20230809592385

61

54.06

EUR

13:20:04

Euronext Dublin

20230809592641

146

54.04

EUR

13:20:40

Euronext Dublin

20230809593409

110

54

EUR

13:20:58

Euronext Dublin

20230809594177

82

53.98

EUR

13:21:00

Euronext Dublin

20230809594433

344

53.96

EUR

13:22:09

Euronext Dublin

20230809596737

85

53.94

EUR

13:23:28

Euronext Dublin

20230809601345

428

53.94

EUR

13:23:28

Euronext Dublin

20230809601601

32

53.94

EUR

13:24:33

Euronext Dublin

20230809604417

29

53.94

EUR

13:24:33

Euronext Dublin

20230809604673

12

53.96

EUR

13:25:30

Euronext Dublin

20230809607233

577

53.96

EUR

13:25:30

Euronext Dublin

20230809607489

62

53.94

EUR

13:25:30

Euronext Dublin

20230809607745

136

53.94

EUR

13:26:13

Euronext Dublin

20230809614913

39

53.98

EUR

13:28:41

Euronext Dublin

20230809616449

34

53.98

EUR

13:28:47

Euronext Dublin

20230809616705

39

53.98

EUR

13:28:54

Euronext Dublin

20230809616961

34

53.98

EUR

13:29:00

Euronext Dublin

20230809617217

40

53.96

EUR

13:29:07

Euronext Dublin

20230809618497

24

53.96

EUR

13:29:13

Euronext Dublin

20230809618753

10

53.96

EUR

13:29:13

Euronext Dublin

20230809619009

39

53.96

EUR

13:29:20

Euronext Dublin

20230809619265

34

53.96

EUR

13:29:26

Euronext Dublin

20230809619521

34

53.96

EUR

13:29:32

Euronext Dublin

20230809620801

39

53.96

EUR

13:29:39

Euronext Dublin

20230809621057

14

53.96

EUR

13:29:46

Euronext Dublin

20230809621313

26

53.96

EUR

13:29:46

Euronext Dublin

20230809621569

1

53.96

EUR

13:29:53

Euronext Dublin

20230809621825

39

53.96

EUR

13:29:53

Euronext Dublin

20230809622081

5

53.96

EUR

13:30:00

Euronext Dublin

20230809622337

34

53.96

EUR

13:30:00

Euronext Dublin

20230809622593

283

53.96

EUR

13:32:38

Euronext Dublin

20230809625665

400

53.96

EUR

13:32:38

Euronext Dublin

20230809625921

125

53.96

EUR

13:32:38

Euronext Dublin

20230809626177

64

53.96

EUR

13:32:38

Euronext Dublin

20230809626433

88

53.96

EUR

13:32:38

Euronext Dublin

20230809626689

118

53.96

EUR

13:32:39

Euronext Dublin

20230809626945

83

53.96

EUR

13:32:39

Euronext Dublin

20230809627201

290

53.96

EUR

13:32:39

Euronext Dublin

20230809627457

270

53.96

EUR

13:32:39

Euronext Dublin

20230809627713

39

53.96

EUR

13:32:41

Euronext Dublin

20230809627969

294

53.96

EUR

13:33:11

Euronext Dublin

20230809629249

34

53.96

EUR

13:33:11

Euronext Dublin

20230809629505

44

53.96

EUR

13:33:15

Euronext Dublin

20230809629761

42

53.96

EUR

13:33:19

Euronext Dublin

20230809630017

2

53.96

EUR

13:33:19

Euronext Dublin

20230809630273

43

53.96

EUR

13:33:23

Euronext Dublin

20230809630529

44

53.96

EUR

13:33:27

Euronext Dublin

20230809630785

44

53.96

EUR

13:33:31

Euronext Dublin

20230809631041

44

53.96

EUR

13:33:35

Euronext Dublin

20230809631297

43

53.96

EUR

13:33:39

Euronext Dublin

20230809631553

44

53.96

EUR

13:33:43

Euronext Dublin

20230809631809

26

53.96

EUR

13:33:47

Euronext Dublin

20230809632065

18

53.96

EUR

13:33:47

Euronext Dublin

20230809632321

43

53.96

EUR

13:33:51

Euronext Dublin

20230809632577

44

53.96

EUR

13:33:55

Euronext Dublin

20230809632833

44

53.96

EUR

13:33:59

Euronext Dublin

20230809633089

44

53.96

EUR

13:34:03

Euronext Dublin

20230809633345

43

53.96

EUR

13:34:07

Euronext Dublin

20230809633601

44

53.96

EUR

13:34:11

Euronext Dublin

20230809633857

44

53.96

EUR

13:34:15

Euronext Dublin

20230809634113

484

53.98

EUR

13:35:26

Euronext Dublin

20230809637953

125

53.98

EUR

13:35:26

Euronext Dublin

20230809638209

68

53.98

EUR

13:35:26

Euronext Dublin

20230809638465

40

53.98

EUR

13:36:44

Euronext Dublin

20230809638721

39

53.98

EUR

13:36:47

Euronext Dublin

20230809638977

39

53.98

EUR

13:36:50

Euronext Dublin

20230809639233

1013

53.96

EUR

13:36:52

Euronext Dublin

20230809640001

92

53.98

EUR

13:38:35

Euronext Dublin

20230809643073

125

53.98

EUR

13:38:35

Euronext Dublin

20230809643329

93

53.98

EUR

13:38:35

Euronext Dublin

20230809643585

47

53.98

EUR

13:38:35

Euronext Dublin

20230809643841

35

53.98

EUR

13:38:38

Euronext Dublin

20230809644097

4

53.98

EUR

13:38:38

Euronext Dublin

20230809644353

31

53.98

EUR

13:38:41

Euronext Dublin

20230809644609

9

53.98

EUR

13:38:41

Euronext Dublin

20230809644865

37

53.98

EUR

13:38:44

Euronext Dublin

20230809645121

2

53.98

EUR

13:38:44

Euronext Dublin

20230809645377

39

53.98

EUR

13:38:47

Euronext Dublin

20230809645633

39

53.98

EUR

13:38:50

Euronext Dublin

20230809645889

39

53.98

EUR

13:38:53

Euronext Dublin

20230809646145

131

53.98

EUR

13:39:03

Euronext Dublin

20230809648449

39

53.98

EUR

13:39:06

Euronext Dublin

20230809648705

39

53.98

EUR

13:39:09

Euronext Dublin

20230809648961

39

53.98

EUR

13:39:12

Euronext Dublin

20230809649217

39

53.98

EUR

13:39:15

Euronext Dublin

20230809649473

3

53.98

EUR

13:39:18

Euronext Dublin

20230809649729

36

53.98

EUR

13:39:19

Euronext Dublin

20230809649985

40

53.98

EUR

13:39:21

Euronext Dublin

20230809650241

52

53.98

EUR

13:39:25

Euronext Dublin

20230809650497

39

53.98

EUR

13:39:28

Euronext Dublin

20230809650753

39

53.98

EUR

13:39:31

Euronext Dublin

20230809651009

39

53.98

EUR

13:39:34

Euronext Dublin

20230809651265

39

53.98

EUR

13:39:37

Euronext Dublin

20230809651521

39

53.98

EUR

13:39:40

Euronext Dublin

20230809651777

40

53.98

EUR

13:39:43

Euronext Dublin

20230809652033

25

53.98

EUR

13:39:46

Euronext Dublin

20230809652289

14

53.98

EUR

13:39:46

Euronext Dublin

20230809652545

39

53.96

EUR

13:39:49

Euronext Dublin

20230809653057

39

53.96

EUR

13:39:52

Euronext Dublin

20230809653313

39

53.96

EUR

13:39:55

Euronext Dublin

20230809653569

39

53.96

EUR

13:39:58

Euronext Dublin

20230809653825

36

53.96

EUR

13:40:01

Euronext Dublin

20230809654081

38

53.96

EUR

13:40:05

Euronext Dublin

20230809654337

38

53.96

EUR

13:40:09

Euronext Dublin

20230809654593

22

53.96

EUR

13:40:13

Euronext Dublin

20230809654849

16

53.96

EUR

13:40:13

Euronext Dublin

20230809655105

37

53.96

EUR

13:40:17

Euronext Dublin

20230809655361

48

53.96

EUR

13:40:22

Euronext Dublin

20230809655617

20

53.96

EUR

13:40:26

Euronext Dublin

20230809655873

18

53.96

EUR

13:40:26

Euronext Dublin

20230809656129

38

53.96

EUR

13:40:30

Euronext Dublin

20230809656385

37

53.96

EUR

13:40:34

Euronext Dublin

20230809656641

38

53.96

EUR

13:40:38

Euronext Dublin

20230809658433

38

53.96

EUR

13:40:42

Euronext Dublin

20230809658689

38

53.96

EUR

13:40:46

Euronext Dublin

20230809658945

38

53.96

EUR

13:40:50

Euronext Dublin

20230809659201

38

53.96

EUR

13:40:54

Euronext Dublin

20230809659457

38

53.96

EUR

13:40:58

Euronext Dublin

20230809659713

38

53.96

EUR

13:41:02

Euronext Dublin

20230809659969

24

53.96

EUR

13:41:06

Euronext Dublin

20230809660225

14

53.96

EUR

13:41:06

Euronext Dublin

20230809660481

37

53.96

EUR

13:41:10

Euronext Dublin

20230809660737

38

53.96

EUR

13:41:14

Euronext Dublin

20230809660993

38

53.96

EUR

13:41:18

Euronext Dublin

20230809661249

38

53.96

EUR

13:41:22

Euronext Dublin

20230809661505

38

53.96

EUR

13:41:26

Euronext Dublin

20230809661761

38

53.96

EUR

13:41:30

Euronext Dublin

20230809662017

38

53.96

EUR

13:41:34

Euronext Dublin

20230809662273

14

53.96

EUR

13:41:38

Euronext Dublin

20230809662529

24

53.96

EUR

13:41:38

Euronext Dublin

20230809662785

38

53.96

EUR

13:41:42

Euronext Dublin

20230809663041

37

53.96

EUR

13:41:46

Euronext Dublin

20230809663297

38

53.96

EUR

13:41:50

Euronext Dublin

20230809663553

38

53.96

EUR

13:41:54

Euronext Dublin

20230809663809

38

53.96

EUR

13:41:58

Euronext Dublin

20230809664065

38

53.96

EUR

13:42:02

Euronext Dublin

20230809664321

38

53.96

EUR

13:42:06

Euronext Dublin

20230809664577

5

53.96

EUR

13:42:10

Euronext Dublin

20230809664833

33

53.96

EUR

13:42:10

Euronext Dublin

20230809665089

15

53.96

EUR

13:42:14

Euronext Dublin

20230809665345

23

53.96

EUR

13:42:14

Euronext Dublin

20230809665601

38

53.96

EUR

13:42:18

Euronext Dublin

20230809665857

23

53.96

EUR

13:42:22

Euronext Dublin

20230809666113

5

53.96

EUR

13:42:22

Euronext Dublin

20230809666369

9

53.96

EUR

13:42:22

Euronext Dublin

20230809666625

38

53.96

EUR

13:42:26

Euronext Dublin

20230809666881

38

53.96

EUR

13:42:30

Euronext Dublin

20230809667137

566

53.94

EUR

13:42:31

Euronext Dublin

20230809668417

231

53.94

EUR

13:42:31

Euronext Dublin

20230809668673

48

53.94

EUR

13:42:31

Euronext Dublin

20230809668929

295

53.92

EUR

13:43:04

Euronext Dublin

20230809671233

628

53.92

EUR

13:43:04

Euronext Dublin

20230809671489

39

53.92

EUR

13:45:34

Euronext Dublin

20230809679681

46

53.92

EUR

13:45:38

Euronext Dublin

20230809679937

363

53.94

EUR

13:46:55

Euronext Dublin

20230809685057

368

53.94

EUR

13:46:55

Euronext Dublin

20230809685313

125

53.94

EUR

13:46:55

Euronext Dublin

20230809685569

42

53.94

EUR

13:46:57

Euronext Dublin

20230809685825

34

53.94

EUR

13:47:00

Euronext Dublin

20230809686081

104

53.92

EUR

13:47:00

Euronext Dublin

20230809686337

125

53.92

EUR

13:47:00

Euronext Dublin

20230809686593

714

53.92

EUR

13:47:00

Euronext Dublin

20230809686849

363

53.92

EUR

13:47:00

Euronext Dublin

20230809687361

367

53.92

EUR

13:47:00

Euronext Dublin

20230809687617

343

53.92

EUR

13:47:00

Euronext Dublin

20230809687873

25

53.92

EUR

13:47:00

Euronext Dublin

20230809688129

125

53.92

EUR

13:47:00

Euronext Dublin

20230809688385

367

53.92

EUR

13:47:00

Euronext Dublin

20230809688641

225

53.92

EUR

13:47:00

Euronext Dublin

20230809688897

10

53.9

EUR

13:47:06

Euronext Dublin

20230809690433

35

53.9

EUR

13:47:06

Euronext Dublin

20230809690689

330

53.88

EUR

13:47:46

Euronext Dublin

20230809699137

119

53.9

EUR

13:50:45

Euronext Dublin

20230809703489

482

53.9

EUR

13:50:45

Euronext Dublin

20230809703745

272

53.9

EUR

13:50:45

Euronext Dublin

20230809704001

72

53.92

EUR

13:51:25

Euronext Dublin

20230809704769

706

53.92

EUR

13:51:44

Euronext Dublin

20230809705537

45

53.92

EUR

13:51:44

Euronext Dublin

20230809705793

400

53.9

EUR

13:51:52

Euronext Dublin

20230809706049

125

53.9

EUR

13:51:52

Euronext Dublin

20230809706305

167

53.9

EUR

13:51:52

Euronext Dublin

20230809706561

10

53.9

EUR

13:51:52

Euronext Dublin

20230809706817

165

53.9

EUR

13:51:52

Euronext Dublin

20230809707073

363

53.9

EUR

13:51:52

Euronext Dublin

20230809707585

343

53.9

EUR

13:51:52

Euronext Dublin

20230809707841

414

53.88

EUR

13:52:13

Euronext Dublin

20230809708353

887

53.86

EUR

13:54:01

Euronext Dublin

20230809710401

363

53.86

EUR

13:54:01

Euronext Dublin

20230809710657

333

53.86

EUR

13:54:01

Euronext Dublin

20230809710913

19

53.86

EUR

13:54:14

Euronext Dublin

20230809713729

517

53.84

EUR

13:55:08

Euronext Dublin

20230809715521

26

53.84

EUR

13:55:08

Euronext Dublin

20230809715777

60

53.82

EUR

13:55:22

Euronext Dublin

20230809717313

127

53.82

EUR

13:55:48

Euronext Dublin

20230809718849

125

53.82

EUR

13:55:48

Euronext Dublin

20230809719105

313

53.82

EUR

13:55:48

Euronext Dublin

20230809719361

495

53.9

EUR

14:01:17

Euronext Dublin

20230809724993

214

53.88

EUR

14:01:20

Euronext Dublin

20230809726529

897

53.9

EUR

14:04:38

Euronext Dublin

20230809727553

125

53.9

EUR

14:04:38

Euronext Dublin

20230809728065

74

53.9

EUR

14:04:38

Euronext Dublin

20230809728321

42

53.9

EUR

14:04:42

Euronext Dublin

20230809728577

42

53.9

EUR

14:04:46

Euronext Dublin

20230809728833

43

53.9

EUR

14:04:50

Euronext Dublin

20230809729089

676

53.9

EUR

14:05:48

Euronext Dublin

20230809729601

272

53.9

EUR

14:05:48

Euronext Dublin

20230809729857

275

53.9

EUR

14:05:48

Euronext Dublin

20230809730113

276

53.9

EUR

14:05:48

Euronext Dublin

20230809730369

83

53.9

EUR

14:05:48

Euronext Dublin

20230809730625

597

53.88

EUR

14:06:02

Euronext Dublin

20230809730881

908

53.9

EUR

14:07:52

Euronext Dublin

20230809731905

210

53.92

EUR

14:10:34

Euronext Dublin

20230809733441

10

53.92

EUR

14:10:35

Euronext Dublin

20230809735233

55

53.92

EUR

14:10:35

Euronext Dublin

20230809735489

275

53.92

EUR

14:11:34

Euronext Dublin

20230809736001

48

53.92

EUR

14:11:34

Euronext Dublin

20230809736257

125

53.92

EUR

14:11:34

Euronext Dublin

20230809736513

34

53.92

EUR

14:11:34

Euronext Dublin

20230809736769

125

53.92

EUR

14:12:08

Euronext Dublin

20230809738049

194

53.92

EUR

14:12:09

Euronext Dublin

20230809738305

37

53.92

EUR

14:12:13

Euronext Dublin

20230809738561

36

53.92

EUR

14:12:17

Euronext Dublin

20230809738817

37

53.92

EUR

14:12:21

Euronext Dublin

20230809739073

11

53.92

EUR

14:12:25

Euronext Dublin

20230809739329

25

53.92

EUR

14:12:25

Euronext Dublin

20230809739585

36

53.92

EUR

14:12:29

Euronext Dublin

20230809739841

32

53.92

EUR

14:12:33

Euronext Dublin

20230809740097

5

53.92

EUR

14:12:33

Euronext Dublin

20230809740353

36

53.92

EUR

14:12:37

Euronext Dublin

20230809740609

28

53.92

EUR

14:12:41

Euronext Dublin

20230809740865

9

53.92

EUR

14:12:41

Euronext Dublin

20230809741121

36

53.92

EUR

14:12:45

Euronext Dublin

20230809741377

37

53.94

EUR

14:12:49

Euronext Dublin

20230809745217

33

53.94

EUR

14:12:53

Euronext Dublin

20230809745473

3

53.94

EUR

14:12:53

Euronext Dublin

20230809745729

36

53.96

EUR

14:14:47

Euronext Dublin

20230809747009

304

53.94

EUR

14:14:51

Euronext Dublin

20230809747777

461

53.94

EUR

14:14:51

Euronext Dublin

20230809748033

276

53.94

EUR

14:14:51

Euronext Dublin

20230809749057

272

53.94

EUR

14:14:51

Euronext Dublin

20230809749313

275

53.94

EUR

14:14:51

Euronext Dublin

20230809749569

24

53.94

EUR

14:14:51

Euronext Dublin

20230809749825

41

53.96

EUR

14:17:27

Euronext Dublin

20230809755457

42

53.96

EUR

14:17:31

Euronext Dublin

20230809755713

42

53.96

EUR

14:17:35

Euronext Dublin

20230809755969

42

53.96

EUR

14:17:39

Euronext Dublin

20230809756225

42

53.96

EUR

14:17:43

Euronext Dublin

20230809756481

42

53.96

EUR

14:17:47

Euronext Dublin

20230809756737

21

53.96

EUR

14:17:51

Euronext Dublin

20230809756993

21

53.96

EUR

14:17:51

Euronext Dublin

20230809757249

42

53.96

EUR

14:17:55

Euronext Dublin

20230809757505

41

53.96

EUR

14:17:59

Euronext Dublin

20230809757761

34

53.96

EUR

14:18:03

Euronext Dublin

20230809758017

8

53.96

EUR

14:18:03

Euronext Dublin

20230809758273

42

53.96

EUR

14:18:07

Euronext Dublin

20230809758529

42

53.96

EUR

14:18:11

Euronext Dublin

20230809758785

42

53.96

EUR

14:18:15

Euronext Dublin

20230809759041

42

53.96

EUR

14:18:19

Euronext Dublin

20230809759297

42

53.96

EUR

14:18:23

Euronext Dublin

20230809759553

42

53.96

EUR

14:18:27

Euronext Dublin

20230809759809

15

53.96

EUR

14:18:31

Euronext Dublin

20230809760065

27

53.96

EUR

14:18:31

Euronext Dublin

20230809760321

42

53.96

EUR

14:18:35

Euronext Dublin

20230809760577

42

53.96

EUR

14:18:39

Euronext Dublin

20230809760833

42

53.96

EUR

14:18:43

Euronext Dublin

20230809761089

42

53.96

EUR

14:18:47

Euronext Dublin

20230809761345

41

53.96

EUR

14:18:51

Euronext Dublin

20230809761601

40

53.96

EUR

14:18:55

Euronext Dublin

20230809761857

2

53.96

EUR

14:18:55

Euronext Dublin

20230809762113

42

53.96

EUR

14:18:59

Euronext Dublin

20230809762369

42

53.96

EUR

14:19:03

Euronext Dublin

20230809762625

42

53.96

EUR

14:19:07

Euronext Dublin

20230809762881

794

53.94

EUR

14:19:10

Euronext Dublin

20230809763137

398

53.92

EUR

14:19:12

Euronext Dublin

20230809763649

422

53.92

EUR

14:19:12

Euronext Dublin

20230809763905

1160

53.92

EUR

14:19:24

Euronext Dublin

20230809764417

805

53.9

EUR

14:22:02

Euronext Dublin

20230809782849

48

54

EUR

14:26:00

Euronext Dublin

20230809790017

64

54

EUR

14:26:01

Euronext Dublin

20230809790529

112

54

EUR

14:26:01

Euronext Dublin

20230809790785

270

54

EUR

14:26:01

Euronext Dublin

20230809791041

841

54

EUR

14:26:04

Euronext Dublin

20230809792065

18

53.98

EUR

14:26:04

Euronext Dublin

20230809794369

125

54

EUR

14:27:21

Euronext Dublin

20230809796161

125

54

EUR

14:27:56

Euronext Dublin

20230809796417

824

54

EUR

14:27:56

Euronext Dublin

20230809796673

618

54

EUR

14:27:56

Euronext Dublin

20230809796929

367

54

EUR

14:29:01

Euronext Dublin

20230809798721

513

54

EUR

14:29:15

Euronext Dublin

20230809799233

37

54

EUR

14:29:15

Euronext Dublin

20230809799489

125

53.96

EUR

14:29:38

Euronext Dublin

20230809800001

30

53.96

EUR

14:29:38

Euronext Dublin

20230809800257

276

53.96

EUR

14:30:00

Euronext Dublin

20230809802305

635

53.98

EUR

14:30:25

Euronext Dublin

20230809803329

272

53.98

EUR

14:30:25

Euronext Dublin

20230809803585

275

53.98

EUR

14:30:25

Euronext Dublin

20230809803841

95

53.98

EUR

14:30:25

Euronext Dublin

20230809804097

15

53.92

EUR

14:31:08

Euronext Dublin

20230809806145

497

53.92

EUR

14:31:08

Euronext Dublin

20230809806401

53

53.92

EUR

14:31:24

Euronext Dublin

20230809807169

43

53.92

EUR

14:31:25

Euronext Dublin

20230809807425

29

53.92

EUR

14:31:26

Euronext Dublin

20230809807681

13

53.92

EUR

14:31:26

Euronext Dublin

20230809807937

43

53.92

EUR

14:31:27

Euronext Dublin

20230809808193

43

53.92

EUR

14:31:28

Euronext Dublin

20230809808449

125

53.92

EUR

14:31:31

Euronext Dublin

20230809809729

4

53.92

EUR

14:31:31

Euronext Dublin

20230809809985

43

53.92

EUR

14:31:32

Euronext Dublin

20230809810241

43

53.92

EUR

14:31:33

Euronext Dublin

20230809810497

43

53.92

EUR

14:31:34

Euronext Dublin

20230809810753

43

53.92

EUR

14:31:35

Euronext Dublin

20230809811009

43

53.92

EUR

14:31:36

Euronext Dublin

20230809811265

42

53.92

EUR

14:31:37

Euronext Dublin

20230809811521

14

53.92

EUR

14:31:38

Euronext Dublin

20230809811777

29

53.92

EUR

14:31:38

Euronext Dublin

20230809812033

43

53.92

EUR

14:31:39

Euronext Dublin

20230809812289

43

53.92

EUR

14:31:40

Euronext Dublin

20230809812545

43

53.92

EUR

14:31:41

Euronext Dublin

20230809812801

43

53.92

EUR

14:31:42

Euronext Dublin

20230809813057

43

53.92

EUR

14:31:43

Euronext Dublin

20230809813313

759

53.9

EUR

14:31:43

Euronext Dublin

20230809813825

56

53.88

EUR

14:32:02

Euronext Dublin

20230809814337

855

53.86

EUR

14:32:15

Euronext Dublin

20230809818177

272

53.86

EUR

14:32:15

Euronext Dublin

20230809818433

275

53.86

EUR

14:32:15

Euronext Dublin

20230809818689

222

53.86

EUR

14:32:15

Euronext Dublin

20230809818945

45

53.84

EUR

14:32:23

Euronext Dublin

20230809819969

80

53.84

EUR

14:32:24

Euronext Dublin

20230809820225

43

53.84

EUR

14:32:24

Euronext Dublin

20230809820481

80

53.84

EUR

14:32:24

Euronext Dublin

20230809820737

42

53.84

EUR

14:32:24

Euronext Dublin

20230809820993

101

53.84

EUR

14:32:25

Euronext Dublin

20230809821249

52

53.84

EUR

14:32:25

Euronext Dublin

20230809821505

160

53.84

EUR

14:32:26

Euronext Dublin

20230809821761

41

53.84

EUR

14:32:26

Euronext Dublin

20230809822017

125

53.84

EUR

14:32:26

Euronext Dublin

20230809822273

1

53.84

EUR

14:32:26

Euronext Dublin

20230809822529

180

53.84

EUR

14:32:27

Euronext Dublin

20230809822785

115

53.84

EUR

14:32:28

Euronext Dublin

20230809823041

43

53.84

EUR

14:32:28

Euronext Dublin

20230809823297

120

53.84

EUR

14:33:05

Euronext Dublin

20230809825345

159

53.84

EUR

14:33:11

Euronext Dublin

20230809825601

275

53.84

EUR

14:33:11

Euronext Dublin

20230809825857

7

53.84

EUR

14:33:11

Euronext Dublin

20230809826113

265

53.84

EUR

14:33:11

Euronext Dublin

20230809826369

191

53.84

EUR

14:33:11

Euronext Dublin

20230809826625

85

53.84

EUR

14:33:12

Euronext Dublin

20230809826881

351

53.84

EUR

14:33:12

Euronext Dublin

20230809827137

24

53.84

EUR

14:33:12

Euronext Dublin

20230809827393

251

53.84

EUR

14:33:12

Euronext Dublin

20230809827649

160

53.84

EUR

14:33:12

Euronext Dublin

20230809827905

43

53.84

EUR

14:33:13

Euronext Dublin

20230809829185

21

53.84

EUR

14:33:14

Euronext Dublin

20230809829441

22

53.84

EUR

14:33:14

Euronext Dublin

20230809829697

43

53.84

EUR

14:33:15

Euronext Dublin

20230809829953

43

53.84

EUR

14:33:16

Euronext Dublin

20230809830209

17

53.84

EUR

14:33:17

Euronext Dublin

20230809830465

25

53.84

EUR

14:33:17

Euronext Dublin

20230809830721

43

53.84

EUR

14:33:18

Euronext Dublin

20230809830977

34

53.84

EUR

14:33:19

Euronext Dublin

20230809831233

9

53.84

EUR

14:33:19

Euronext Dublin

20230809831489

43

53.84

EUR

14:33:20

Euronext Dublin

20230809831745

43

53.84

EUR

14:33:21

Euronext Dublin

20230809832001

43

53.84

EUR

14:33:22

Euronext Dublin

20230809832257

43

53.84

EUR

14:33:23

Euronext Dublin

20230809832513

43

53.84

EUR

14:33:24

Euronext Dublin

20230809833281

732

53.86

EUR

14:33:24

Euronext Dublin

20230809835841

12

53.88

EUR

14:33:42

Euronext Dublin

20230809838145

553

53.88

EUR

14:33:42

Euronext Dublin

20230809838401

1

53.88

EUR

14:33:56

Euronext Dublin

20230809838657

75

53.88

EUR

14:33:56

Euronext Dublin

20230809838913

43

53.88

EUR

14:33:57

Euronext Dublin

20230809839169

25

53.88

EUR

14:33:58

Euronext Dublin

20230809839425

6

53.88

EUR

14:33:58

Euronext Dublin

20230809840193

552

53.88

EUR

14:33:58

Euronext Dublin

20230809840449

673

53.9

EUR

14:34:38

Euronext Dublin

20230809843777

40

53.92

EUR

14:35:06

Euronext Dublin

20230809846849

34

53.92

EUR

14:35:07

Euronext Dublin

20230809847105

28

53.92

EUR

14:35:08

Euronext Dublin

20230809847361

7

53.92

EUR

14:35:08

Euronext Dublin

20230809847617

35

53.92

EUR

14:35:09

Euronext Dublin

20230809847873

35

53.92

EUR

14:35:10

Euronext Dublin

20230809848129

15

53.92

EUR

14:35:12

Euronext Dublin

20230809848385

54

53.92

EUR

14:35:12

Euronext Dublin

20230809848641

70

53.92

EUR

14:35:14

Euronext Dublin

20230809848897

1

53.92

EUR

14:35:15

Euronext Dublin

20230809849153

33

53.92

EUR

14:35:15

Euronext Dublin

20230809849409

70

53.92

EUR

14:35:17

Euronext Dublin

20230809849665

40

53.9

EUR

14:35:42

Euronext Dublin

20230809849921

3

53.9

EUR

14:35:42

Euronext Dublin

20230809850177

63

53.9

EUR

14:35:44

Euronext Dublin

20230809850433

569

53.88

EUR

14:35:45

Euronext Dublin

20230809851201

902

53.86

EUR

14:35:54

Euronext Dublin

20230809852225

60

53.86

EUR

14:36:33

Euronext Dublin

20230809854529

38

53.86

EUR

14:36:35

Euronext Dublin

20230809854785

25

53.86

EUR

14:36:35

Euronext Dublin

20230809855041

62

53.86

EUR

14:36:37

Euronext Dublin

20230809855553

33

53.86

EUR

14:36:39

Euronext Dublin

20230809855809

11

53.86

EUR

14:36:39

Euronext Dublin

20230809856065

19

53.86

EUR

14:36:39

Euronext Dublin

20230809856321

62

53.86

EUR

14:36:41

Euronext Dublin

20230809856833

63

53.86

EUR

14:36:43

Euronext Dublin

20230809857089

62

53.86

EUR

14:36:45

Euronext Dublin

20230809857345

63

53.86

EUR

14:36:47

Euronext Dublin

20230809857601

22

53.86

EUR

14:36:49

Euronext Dublin

20230809857857

40

53.86

EUR

14:36:49

Euronext Dublin

20230809858113

41

53.86

EUR

14:36:51

Euronext Dublin

20230809858369

22

53.86

EUR

14:36:51

Euronext Dublin

20230809858625

62

53.86

EUR

14:36:53

Euronext Dublin

20230809858881

18

53.86

EUR

14:36:55

Euronext Dublin

20230809859137

45

53.86

EUR

14:36:55

Euronext Dublin

20230809859393

19

53.86

EUR

14:36:57

Euronext Dublin

20230809859649

43

53.86

EUR

14:36:57

Euronext Dublin

20230809859905

63

53.86

EUR

14:36:59

Euronext Dublin

20230809860161

846

53.84

EUR

14:37:01

Euronext Dublin

20230809860417

36

53.84

EUR

14:37:01

Euronext Dublin

20230809860673

55

53.86

EUR

14:37:29

Euronext Dublin

20230809861441

4

53.86

EUR

14:37:31

Euronext Dublin

20230809861697

59

53.86

EUR

14:37:31

Euronext Dublin

20230809861953

57

53.86

EUR

14:37:33

Euronext Dublin

20230809862209

5

53.86

EUR

14:37:33

Euronext Dublin

20230809862465

63

53.86

EUR

14:37:35

Euronext Dublin

20230809862721

57

53.86

EUR

14:37:37

Euronext Dublin

20230809862977

5

53.86

EUR

14:37:37

Euronext Dublin

20230809863233

63

53.86

EUR

14:37:39

Euronext Dublin

20230809863489

62

53.86

EUR

14:37:41

Euronext Dublin

20230809863745

63

53.86

EUR

14:37:43

Euronext Dublin

20230809864001

62

53.86

EUR

14:37:45

Euronext Dublin

20230809864257

63

53.86

EUR

14:37:47

Euronext Dublin

20230809864513

62

53.84

EUR

14:37:49

Euronext Dublin

20230809864769

63

53.84

EUR

14:37:51

Euronext Dublin

20230809865025

62

53.84

EUR

14:37:53

Euronext Dublin

20230809865281

63

53.84

EUR

14:37:55

Euronext Dublin

20230809865537

22

53.84

EUR

14:37:57

Euronext Dublin

20230809865793

40

53.84

EUR

14:37:57

Euronext Dublin

20230809866049

63

53.84

EUR

14:37:59

Euronext Dublin

20230809866305

62

53.84

EUR

14:38:01

Euronext Dublin

20230809866561

63

53.84

EUR

14:38:03

Euronext Dublin

20230809866817

47

53.84

EUR

14:38:05

Euronext Dublin

20230809867073

15

53.84

EUR

14:38:05

Euronext Dublin

20230809867329

63

53.84

EUR

14:38:07

Euronext Dublin

20230809867585

47

53.84

EUR

14:38:09

Euronext Dublin

20230809867841

15

53.84

EUR

14:38:09

Euronext Dublin

20230809868097

25

53.84

EUR

14:38:11

Euronext Dublin

20230809868353

38

53.84

EUR

14:38:11

Euronext Dublin

20230809868609

62

53.84

EUR

14:38:13

Euronext Dublin

20230809868865

63

53.84

EUR

14:38:15

Euronext Dublin

20230809869121

62

53.84

EUR

14:38:17

Euronext Dublin

20230809869377

51

53.84

EUR

14:38:19

Euronext Dublin

20230809869633

12

53.84

EUR

14:38:19

Euronext Dublin

20230809869889

62

53.84

EUR

14:38:21

Euronext Dublin

20230809870145

61

53.84

EUR

14:38:23

Euronext Dublin

20230809870401

2

53.84

EUR

14:38:23

Euronext Dublin

20230809870657

62

53.84

EUR

14:38:25

Euronext Dublin

20230809870913

63

53.84

EUR

14:38:27

Euronext Dublin

20230809872193

62

53.84

EUR

14:38:29

Euronext Dublin

20230809872449

63

53.84

EUR

14:38:31

Euronext Dublin

20230809872705

62

53.84

EUR

14:38:33

Euronext Dublin

20230809872961

25

53.84

EUR

14:38:35

Euronext Dublin

20230809873217

38

53.84

EUR

14:38:35

Euronext Dublin

20230809873473

62

53.84

EUR

14:38:37

Euronext Dublin

20230809873729

125

53.84

EUR

14:38:41

Euronext Dublin

20230809875265

63

53.84

EUR

14:38:43

Euronext Dublin

20230809875521

76

53.88

EUR

14:38:49

Euronext Dublin

20230809884993

689

53.88

EUR

14:38:49

Euronext Dublin

20230809885249

142

53.86

EUR

14:38:50

Euronext Dublin

20230809889345

153

53.86

EUR

14:38:50

Euronext Dublin

20230809889601

22

53.86

EUR

14:38:50

Euronext Dublin

20230809889857

671

53.86

EUR

14:39:11

Euronext Dublin

20230809890369

415

53.84

EUR

14:39:22

Euronext Dublin

20230809890881

375

53.84

EUR

14:39:22

Euronext Dublin

20230809891137

1097

53.82

EUR

14:40:04

Euronext Dublin

20230809893953

101

53.82

EUR

14:40:04

Euronext Dublin

20230809894465

272

53.82

EUR

14:40:04

Euronext Dublin

20230809894721

125

53.82

EUR

14:40:04

Euronext Dublin

20230809894977

275

53.82

EUR

14:40:04

Euronext Dublin

20230809895233

29

53.82

EUR

14:40:04

Euronext Dublin

20230809895489

40

53.82

EUR

14:40:04

Euronext Dublin

20230809895745

125

53.82

EUR

14:40:04

Euronext Dublin

20230809896001

275

53.82

EUR

14:40:04

Euronext Dublin

20230809896257

150

53.82

EUR

14:40:04

Euronext Dublin

20230809896513

315

53.82

EUR

14:40:59

Euronext Dublin

20230809899073

213

53.82

EUR

14:40:59

Euronext Dublin

20230809899329

402

53.8

EUR

14:41:56

Euronext Dublin

20230809900353

95

53.8

EUR

14:41:56

Euronext Dublin

20230809900609

45

53.8

EUR

14:41:56

Euronext Dublin

20230809900865

50

53.8

EUR

14:41:56

Euronext Dublin

20230809901121

57

53.8

EUR

14:41:57

Euronext Dublin

20230809901377

125

53.8

EUR

14:42:05

Euronext Dublin

20230809902145

695

53.8

EUR

14:42:05

Euronext Dublin

20230809902401

36

53.8

EUR

14:42:16

Euronext Dublin

20230809902657

12

53.8

EUR

14:42:18

Euronext Dublin

20230809902913

37

53.8

EUR

14:42:18

Euronext Dublin

20230809903169

49

53.8

EUR

14:42:20

Euronext Dublin

20230809903425

48

53.8

EUR

14:42:22

Euronext Dublin

20230809903681

49

53.8

EUR

14:42:24

Euronext Dublin

20230809903937

49

53.8

EUR

14:42:26

Euronext Dublin

20230809904193

48

53.8

EUR

14:42:28

Euronext Dublin

20230809905985

429

53.82

EUR

14:43:15

Euronext Dublin

20230809908801

950

53.82

EUR

14:44:03

Euronext Dublin

20230809910081

272

53.82

EUR

14:44:03

Euronext Dublin

20230809910849

275

53.82

EUR

14:44:03

Euronext Dublin

20230809911105

276

53.82

EUR

14:44:03

Euronext Dublin

20230809911361

135

53.82

EUR

14:44:03

Euronext Dublin

20230809911617

89

53.82

EUR

14:44:03

Euronext Dublin

20230809911873

189

53.8

EUR

14:44:09

Euronext Dublin

20230809912897

563

53.8

EUR

14:44:09

Euronext Dublin

20230809913153

125

53.8

EUR

14:44:09

Euronext Dublin

20230809913409

6

53.82

EUR

14:44:59

Euronext Dublin

20230809916737

50

53.82

EUR

14:45:03

Euronext Dublin

20230809916993

63

53.82

EUR

14:45:05

Euronext Dublin

20230809917249

64

53.82

EUR

14:45:07

Euronext Dublin

20230809917505

36

53.82

EUR

14:45:09

Euronext Dublin

20230809917761

28

53.82

EUR

14:45:09

Euronext Dublin

20230809918017

63

53.82

EUR

14:45:11

Euronext Dublin

20230809918273

64

53.82

EUR

14:45:13

Euronext Dublin

20230809918529

64

53.82

EUR

14:45:15

Euronext Dublin

20230809918785

56

53.82

EUR

14:45:17

Euronext Dublin

20230809919041

7

53.82

EUR

14:45:17

Euronext Dublin

20230809919297

64

53.82

EUR

14:45:19

Euronext Dublin

20230809919553

64

53.82

EUR

14:45:21

Euronext Dublin

20230809919809

63

53.82

EUR

14:45:23

Euronext Dublin

20230809920065

64

53.82

EUR

14:45:25

Euronext Dublin

20230809920321

10

53.82

EUR

14:45:27

Euronext Dublin

20230809920577

53

53.82

EUR

14:45:27

Euronext Dublin

20230809920833

64

53.82

EUR

14:45:29

Euronext Dublin

20230809921089

64

53.82

EUR

14:45:31

Euronext Dublin

20230809921345

125

53.82

EUR

14:45:34

Euronext Dublin

20230809922881

851

53.82

EUR

14:46:13

Euronext Dublin

20230809923905

272

53.82

EUR

14:46:13

Euronext Dublin

20230809924417

88

53.82

EUR

14:46:13

Euronext Dublin

20230809924673

64

53.82

EUR

14:46:15

Euronext Dublin

20230809925185

63

53.82

EUR

14:46:17

Euronext Dublin

20230809925441

64

53.82

EUR

14:46:19

Euronext Dublin

20230809925697

64

53.82

EUR

14:46:21

Euronext Dublin

20230809925953

458

53.8

EUR

14:46:22

Euronext Dublin

20230809926209

383

53.82

EUR

14:46:58

Euronext Dublin

20230809928769

272

53.82

EUR

14:46:58

Euronext Dublin

20230809929025

64

53.82

EUR

14:46:58

Euronext Dublin

20230809929281

64

53.82

EUR

14:47:00

Euronext Dublin

20230809929537

61

53.82

EUR

14:47:02

Euronext Dublin

20230809929793

2

53.82

EUR

14:47:02

Euronext Dublin

20230809930049

64

53.82

EUR

14:47:04

Euronext Dublin

20230809930305

64

53.82

EUR

14:47:06

Euronext Dublin

20230809930561

16

53.82

EUR

14:47:08

Euronext Dublin

20230809930817

47

53.82

EUR

14:47:08

Euronext Dublin

20230809931073

64

53.82

EUR

14:47:10

Euronext Dublin

20230809931329

64

53.82

EUR

14:47:12

Euronext Dublin

20230809931585

63

53.82

EUR

14:47:14

Euronext Dublin

20230809931841

37

53.82

EUR

14:47:16

Euronext Dublin

20230809932097

27

53.82

EUR

14:47:16

Euronext Dublin

20230809932353

63

53.82

EUR

14:47:18

Euronext Dublin

20230809932609

64

53.82

EUR

14:47:20

Euronext Dublin

20230809932865

52

53.82

EUR

14:47:22

Euronext Dublin

20230809933121

12

53.82

EUR

14:47:22

Euronext Dublin

20230809933377

63

53.82

EUR

14:47:24

Euronext Dublin

20230809933633

64

53.82

EUR

14:47:26

Euronext Dublin

20230809933889

64

53.82

EUR

14:47:28

Euronext Dublin

20230809934145

63

53.82

EUR

14:47:30

Euronext Dublin

20230809934401

10

53.82

EUR

14:47:32

Euronext Dublin

20230809934657

54

53.82

EUR

14:47:32

Euronext Dublin

20230809934913

64

53.82

EUR

14:47:34

Euronext Dublin

20230809935169

63

53.82

EUR

14:47:36

Euronext Dublin

20230809935425

64

53.82

EUR

14:47:38

Euronext Dublin

20230809935681

128

53.82

EUR

14:47:43

Euronext Dublin

20230809938753

63

53.82

EUR

14:47:44

Euronext Dublin

20230809939265

63

53.82

EUR

14:47:46

Euronext Dublin

20230809939777

64

53.82

EUR

14:47:48

Euronext Dublin

20230809940033

64

53.82

EUR

14:47:50

Euronext Dublin

20230809940289

22

53.82

EUR

14:47:52

Euronext Dublin

20230809940545

41

53.82

EUR

14:47:52

Euronext Dublin

20230809940801

64

53.82

EUR

14:47:54

Euronext Dublin

20230809941057

64

53.82

EUR

14:47:56

Euronext Dublin

20230809941313

63

53.82

EUR

14:47:58

Euronext Dublin

20230809941569

43

53.82

EUR

14:48:00

Euronext Dublin

20230809941825

21

53.82

EUR

14:48:00

Euronext Dublin

20230809942081

64

53.82

EUR

14:48:02

Euronext Dublin

20230809942337

63

53.82

EUR

14:48:04

Euronext Dublin

20230809942593

64

53.82

EUR

14:48:06

Euronext Dublin

20230809942849

16

53.82

EUR

14:48:08

Euronext Dublin

20230809944129

47

53.82

EUR

14:48:08

Euronext Dublin

20230809944385

64

53.82

EUR

14:48:10

Euronext Dublin

20230809944897

31

53.82

EUR

14:48:12

Euronext Dublin

20230809945921

33

53.82

EUR

14:48:12

Euronext Dublin

20230809946177

63

53.82

EUR

14:48:14

Euronext Dublin

20230809946433

64

53.82

EUR

14:48:16

Euronext Dublin

20230809946689

64

53.82

EUR

14:48:18

Euronext Dublin

20230809949505

39

53.82

EUR

14:48:20

Euronext Dublin

20230809949761

24

53.82

EUR

14:48:20

Euronext Dublin

20230809950017

64

53.82

EUR

14:48:22

Euronext Dublin

20230809950273

64

53.82

EUR

14:48:24

Euronext Dublin

20230809950529

14

53.82

EUR

14:48:26

Euronext Dublin

20230809950785

49

53.82

EUR

14:48:26

Euronext Dublin

20230809951041

64

53.82

EUR

14:48:28

Euronext Dublin

20230809951297

63

53.82

EUR

14:48:30

Euronext Dublin

20230809951553

64

53.82

EUR

14:48:32

Euronext Dublin

20230809951809

35

53.82

EUR

14:48:34

Euronext Dublin

20230809952065

29

53.82

EUR

14:48:34

Euronext Dublin

20230809952321

63

53.82

EUR

14:48:36

Euronext Dublin

20230809952577

64

53.82

EUR

14:48:38

Euronext Dublin

20230809952833

825

53.82

EUR

14:48:51

Euronext Dublin

20230809954881

34

53.82

EUR

14:49:05

Euronext Dublin

20230809955649

64

53.82

EUR

14:49:07

Euronext Dublin

20230809955905

829

53.8

EUR

14:49:08

Euronext Dublin

20230809956417

125

53.8

EUR

14:49:08

Euronext Dublin

20230809956673

110

53.8

EUR

14:49:08

Euronext Dublin

20230809956929

202

53.8

EUR

14:49:31

Euronext Dublin

20230809958721

779

53.8

EUR

14:49:31

Euronext Dublin

20230809958977

971

53.78

EUR

14:49:35

Euronext Dublin

20230809961793

616

53.78

EUR

14:50:40

Euronext Dublin

20230809964865

41

53.78

EUR

14:50:40

Euronext Dublin

20230809965121

125

53.78

EUR

14:50:40

Euronext Dublin

20230809965377

178

53.78

EUR

14:50:40

Euronext Dublin

20230809965633

1258

53.76

EUR

14:50:44

Euronext Dublin

20230809966657

68

53.74

EUR

14:50:44

Euronext Dublin

20230809967681

125

53.74

EUR

14:50:44

Euronext Dublin

20230809967937

216

53.72

EUR

14:50:52

Euronext Dublin

20230809969217

421

53.7

EUR

14:51:19

Euronext Dublin

20230809971521

106

53.7

EUR

14:51:19

Euronext Dublin

20230809971777

158

53.7

EUR

14:51:19

Euronext Dublin

20230809972033

131

53.68

EUR

14:51:24

Euronext Dublin

20230809973825

53

53.68

EUR

14:51:24

Euronext Dublin

20230809974849

738

53.7

EUR

14:52:11

Euronext Dublin

20230809980225

600

53.68

EUR

14:52:31

Euronext Dublin

20230809980993

24

53.68

EUR

14:52:31

Euronext Dublin

20230809981249

275

53.68

EUR

14:52:31

Euronext Dublin

20230809981505

102

53.68

EUR

14:52:31

Euronext Dublin

20230809981761

239

53.66

EUR

14:53:00

Euronext Dublin

20230809983297

17

53.66

EUR

14:53:00

Euronext Dublin

20230809983553

46

53.66

EUR

14:53:00

Euronext Dublin

20230809983809

648

53.68

EUR

14:53:24

Euronext Dublin

20230809987393

272

53.68

EUR

14:53:24

Euronext Dublin

20230809987649

147

53.68

EUR

14:53:24

Euronext Dublin

20230809987905

20

53.68

EUR

14:54:05

Euronext Dublin

20230809989953

20

53.68

EUR

14:54:05

Euronext Dublin

20230809990209

53

53.68

EUR

14:54:07

Euronext Dublin

20230809990465

52

53.68

EUR

14:54:09

Euronext Dublin

20230809990721

53

53.68

EUR

14:54:11

Euronext Dublin

20230809991489

53

53.68

EUR

14:54:13

Euronext Dublin

20230809991745

52

53.68

EUR

14:54:15

Euronext Dublin

20230809992001

53

53.68

EUR

14:54:17

Euronext Dublin

20230809992257

53

53.68

EUR

14:54:19

Euronext Dublin

20230809992513

52

53.68

EUR

14:54:21

Euronext Dublin

20230809992769

53

53.68

EUR

14:54:23

Euronext Dublin

20230809993025

53

53.68

EUR

14:54:25

Euronext Dublin

20230809993281

53

53.68

EUR

14:54:27

Euronext Dublin

20230809993537

52

53.68

EUR

14:54:29

Euronext Dublin

20230809993793

53

53.68

EUR

14:54:31

Euronext Dublin

20230809994049

53

53.68

EUR

14:54:33

Euronext Dublin

20230809994305

11

53.68

EUR

14:54:35

Euronext Dublin

20230809994561

41

53.68

EUR

14:54:35

Euronext Dublin

20230809994817

53

53.68

EUR

14:54:37

Euronext Dublin

20230809995585

53

53.68

EUR

14:54:39

Euronext Dublin

20230809996353

47

53.68

EUR

14:54:41

Euronext Dublin

20230809996609

5

53.68

EUR

14:54:41

Euronext Dublin

20230809996865

53

53.68

EUR

14:54:43

Euronext Dublin

20230809997889

31

53.68

EUR

14:54:45

Euronext Dublin

20230809998145

22

53.68

EUR

14:54:45

Euronext Dublin

20230809998401

32

53.68

EUR

14:54:47

Euronext Dublin

20230809998657

20

53.68

EUR

14:54:47

Euronext Dublin

20230809998913

53

53.68

EUR

14:54:49

Euronext Dublin

20230809999169

53

53.68

EUR

14:54:51

Euronext Dublin

20230809999425

18

53.68

EUR

14:54:53

Euronext Dublin

20230809999681

34

53.68

EUR

14:54:53

Euronext Dublin

20230809999937

53

53.68

EUR

14:54:55

Euronext Dublin

202308091000193

38

53.68

EUR

14:54:57

Euronext Dublin

202308091000449

15

53.68

EUR

14:54:57

Euronext Dublin

202308091000705

52

53.68

EUR

14:54:59

Euronext Dublin

202308091000961

125

53.68

EUR

14:55:21

Euronext Dublin

202308091004033

275

53.68

EUR

14:55:21

Euronext Dublin

202308091004289

39

53.68

EUR

14:55:21

Euronext Dublin

202308091004545

41

53.68

EUR

14:55:22

Euronext Dublin

202308091004801

41

53.68

EUR

14:55:24

Euronext Dublin

202308091005057

42

53.68

EUR

14:55:26

Euronext Dublin

202308091005313

41

53.68

EUR

14:55:28

Euronext Dublin

202308091005569

41

53.68

EUR

14:55:30

Euronext Dublin

202308091005825

27

53.68

EUR

14:55:32

Euronext Dublin

202308091006081

14

53.68

EUR

14:55:32

Euronext Dublin

202308091006337

41

53.68

EUR

14:55:34

Euronext Dublin

202308091006593

42

53.68

EUR

14:55:36

Euronext Dublin

202308091006849

28

53.68

EUR

14:55:38

Euronext Dublin

202308091007105

13

53.68

EUR

14:55:38

Euronext Dublin

202308091007361

41

53.68

EUR

14:55:40

Euronext Dublin

202308091007617

41

53.68

EUR

14:55:42

Euronext Dublin

202308091007873

41

53.68

EUR

14:55:44

Euronext Dublin

202308091008129

42

53.68

EUR

14:55:46

Euronext Dublin

202308091008385

41

53.68

EUR

14:55:48

Euronext Dublin

202308091008641

41

53.68

EUR

14:55:50

Euronext Dublin

202308091008897

15

53.68

EUR

14:55:52

Euronext Dublin

202308091009153

26

53.68

EUR

14:55:52

Euronext Dublin

202308091009409

41

53.68

EUR

14:55:54

Euronext Dublin

202308091009665

42

53.68

EUR

14:55:56

Euronext Dublin

202308091009921

41

53.68

EUR

14:55:58

Euronext Dublin

202308091010177

430

53.66

EUR

14:55:58

Euronext Dublin

202308091010433

382

53.66

EUR

14:55:58

Euronext Dublin

202308091010689

275

53.66

EUR

14:55:58

Euronext Dublin

202308091011713

6

53.66

EUR

14:55:58

Euronext Dublin

202308091011969

125

53.8

EUR

14:58:17

Euronext Dublin

202308091020929

657

53.8

EUR

14:58:17

Euronext Dublin

202308091021185

125

53.78

EUR

14:58:19

Euronext Dublin

202308091022209

642

53.78

EUR

14:58:19

Euronext Dublin

202308091022465

676

53.8

EUR

14:59:30

Euronext Dublin

202308091027841

45

53.84

EUR

14:59:55

Euronext Dublin

202308091030913

41

53.84

EUR

14:59:57

Euronext Dublin

202308091031169

41

53.84

EUR

14:59:59

Euronext Dublin

202308091031425

53

53.84

EUR

15:00:01

Euronext Dublin

202308091031681

125

53.84

EUR

15:00:01

Euronext Dublin

202308091032705

272

53.84

EUR

15:00:01

Euronext Dublin

202308091032961

275

53.84

EUR

15:00:01

Euronext Dublin

202308091033217

15

53.84

EUR

15:00:01

Euronext Dublin

202308091033473

174

53.84

EUR

15:00:24

Euronext Dublin

202308091035521

27

53.84

EUR

15:00:24

Euronext Dublin

202308091035777

279

53.86

EUR

15:00:38

Euronext Dublin

202308091036289

125

53.88

EUR

15:00:49

Euronext Dublin

202308091037057

222

53.88

EUR

15:00:49

Euronext Dublin

202308091037313

64

53.88

EUR

15:00:51

Euronext Dublin

202308091037569

40

53.88

EUR

15:01:41

Euronext Dublin

202308091040129

49

53.88

EUR

15:01:43

Euronext Dublin

202308091040385

48

53.88

EUR

15:01:45

Euronext Dublin

202308091040641

49

53.88

EUR

15:01:47

Euronext Dublin

202308091040897

35

53.88

EUR

15:01:49

Euronext Dublin

202308091041153

13

53.88

EUR

15:01:49

Euronext Dublin

202308091041409

49

53.88

EUR

15:01:51

Euronext Dublin

202308091041665

48

53.88

EUR

15:01:53

Euronext Dublin

202308091041921

692

53.86

EUR

15:01:53

Euronext Dublin

202308091042945

125

53.86

EUR

15:01:53

Euronext Dublin

202308091044225

272

53.86

EUR

15:01:53

Euronext Dublin

202308091044481

276

53.86

EUR

15:01:53

Euronext Dublin

202308091044737

275

53.86

EUR

15:01:53

Euronext Dublin

202308091044993

15

53.86

EUR

15:01:53

Euronext Dublin

202308091045249

824

53.86

EUR

15:02:42

Euronext Dublin

202308091048833

41

53.86

EUR

15:03:37

Euronext Dublin

202308091050625

48

53.86

EUR

15:03:39

Euronext Dublin

202308091050881

49

53.86

EUR

15:03:41

Euronext Dublin

202308091051137

6

53.86

EUR

15:03:43

Euronext Dublin

202308091051393

42

53.86

EUR

15:03:43

Euronext Dublin

202308091051649

49

53.86

EUR

15:03:45

Euronext Dublin

202308091051905

34

53.86

EUR

15:03:47

Euronext Dublin

202308091052161

14

53.86

EUR

15:03:47

Euronext Dublin

202308091052417

49

53.86

EUR

15:03:49

Euronext Dublin

202308091052673

48

53.86

EUR

15:03:51

Euronext Dublin

202308091052929

49

53.86

EUR

15:03:53

Euronext Dublin

202308091053185

48

53.86

EUR

15:03:55

Euronext Dublin

202308091053441

49

53.86

EUR

15:03:57

Euronext Dublin

202308091053697

18

53.86

EUR

15:03:59

Euronext Dublin

202308091053953

30

53.86

EUR

15:03:59

Euronext Dublin

202308091054209

381

53.84

EUR

15:03:59

Euronext Dublin

202308091055745

527

53.84

EUR

15:03:59

Euronext Dublin

202308091056001

125

53.84

EUR

15:04:37

Euronext Dublin

202308091058817

86

53.84

EUR

15:04:37

Euronext Dublin

202308091059073

8

53.84

EUR

15:04:37

Euronext Dublin

202308091059329

537

53.84

EUR

15:04:37

Euronext Dublin

202308091059585

1173

53.82

EUR

15:05:06

Euronext Dublin

202308091060865

859

53.8

EUR

15:05:31

Euronext Dublin

202308091062657

150

53.8

EUR

15:05:31

Euronext Dublin

202308091063169

272

53.8

EUR

15:05:31

Euronext Dublin

202308091063425

217

53.8

EUR

15:05:31

Euronext Dublin

202308091063681

257

53.78

EUR

15:05:42

Euronext Dublin

202308091065217

96

53.76

EUR

15:06:00

Euronext Dublin

202308091067265

125

53.76

EUR

15:06:00

Euronext Dublin

202308091067521

250

53.78

EUR

15:06:10

Euronext Dublin

202308091073153

87

53.74

EUR

15:06:34

Euronext Dublin

202308091075457

556

53.74

EUR

15:06:34

Euronext Dublin

202308091075713

171

53.72

EUR

15:06:41

Euronext Dublin

202308091076737

65

53.72

EUR

15:06:41

Euronext Dublin

202308091076993

50

53.72

EUR

15:07:47

Euronext Dublin

202308091080321

17

53.72

EUR

15:07:49

Euronext Dublin

202308091080577

26

53.72

EUR

15:07:49

Euronext Dublin

202308091080833

43

53.72

EUR

15:07:51

Euronext Dublin

202308091081089

43

53.72

EUR

15:07:53

Euronext Dublin

202308091081345

724

53.72

EUR

15:07:53

Euronext Dublin

202308091083137

90

53.72

EUR

15:08:32

Euronext Dublin

202308091083393

43

53.72

EUR

15:08:33

Euronext Dublin

202308091083649

43

53.72

EUR

15:08:35

Euronext Dublin

202308091083905

42

53.72

EUR

15:08:37

Euronext Dublin

202308091084161

43

53.72

EUR

15:08:39

Euronext Dublin

202308091084417

11

53.72

EUR

15:08:41

Euronext Dublin

202308091084673

32

53.72

EUR

15:08:41

Euronext Dublin

202308091084929

43

53.72

EUR

15:08:43

Euronext Dublin

202308091085185

43

53.72

EUR

15:08:45

Euronext Dublin

202308091085441

43

53.72

EUR

15:08:47

Euronext Dublin

202308091085697

42

53.72

EUR

15:08:49

Euronext Dublin

202308091085953

43

53.72

EUR

15:08:51

Euronext Dublin

202308091086209

29

53.72

EUR

15:08:53

Euronext Dublin

202308091086465

14

53.72

EUR

15:08:53

Euronext Dublin

202308091086721

770

53.7

EUR

15:08:53

Euronext Dublin

202308091088257

32

53.7

EUR

15:08:53

Euronext Dublin

202308091088513

27

53.72

EUR

15:09:18

Euronext Dublin

202308091091585

560

53.72

EUR

15:09:18

Euronext Dublin

202308091091841

47

53.7

EUR

15:10:00

Euronext Dublin

202308091092097

41

53.7

EUR

15:10:02

Euronext Dublin

202308091092353

42

53.7

EUR

15:10:04

Euronext Dublin

202308091092609

42

53.7

EUR

15:10:06

Euronext Dublin

202308091092865

31

53.7

EUR

15:10:08

Euronext Dublin

202308091093121

10

53.7

EUR

15:10:08

Euronext Dublin

202308091093377

125

53.7

EUR

15:10:08

Euronext Dublin

202308091094657

257

53.7

EUR

15:10:08

Euronext Dublin

202308091094913

287

53.7

EUR

15:10:08

Euronext Dublin

202308091095169

39

53.7

EUR

15:10:42

Euronext Dublin

202308091095425

42

53.7

EUR

15:10:44

Euronext Dublin

202308091095681

42

53.7

EUR

15:10:46

Euronext Dublin

202308091095937

41

53.7

EUR

15:10:48

Euronext Dublin

202308091096193

42

53.7

EUR

15:10:50

Euronext Dublin

202308091096449

42

53.7

EUR

15:10:52

Euronext Dublin

202308091096705

37

53.7

EUR

15:10:54

Euronext Dublin

202308091096961

4

53.7

EUR

15:10:54

Euronext Dublin

202308091097217

42

53.7

EUR

15:10:56

Euronext Dublin

202308091097473

42

53.7

EUR

15:10:58

Euronext Dublin

202308091098497

41

53.7

EUR

15:11:00

Euronext Dublin

202308091098753

29

53.7

EUR

15:11:02

Euronext Dublin

202308091099009

13

53.7

EUR

15:11:02

Euronext Dublin

202308091099265

42

53.7

EUR

15:11:04

Euronext Dublin

202308091099777

41

53.7

EUR

15:11:06

Euronext Dublin

202308091100033

42

53.7

EUR

15:11:08

Euronext Dublin

202308091100289

41

53.7

EUR

15:11:10

Euronext Dublin

202308091100545

42

53.7

EUR

15:11:12

Euronext Dublin

202308091101057

208

53.7

EUR

15:11:22

Euronext Dublin

202308091104385

42

53.7

EUR

15:11:24

Euronext Dublin

202308091104641

25

53.7

EUR

15:11:26

Euronext Dublin

202308091104897

17

53.7

EUR

15:11:26

Euronext Dublin

202308091105153

41

53.7

EUR

15:11:28

Euronext Dublin

202308091105409

761

53.68

EUR

15:11:28

Euronext Dublin

202308091107457

7

53.68

EUR

15:11:28

Euronext Dublin

202308091107713

8

53.68

EUR

15:11:28

Euronext Dublin

202308091107969

8

53.68

EUR

15:11:28

Euronext Dublin

202308091108225

217

53.68

EUR

15:11:28

Euronext Dublin

202308091108481

276

53.68

EUR

15:11:28

Euronext Dublin

202308091109249

108

53.68

EUR

15:11:28

Euronext Dublin

202308091109505

803

53.72

EUR

15:12:39

Euronext Dublin

202308091114369

272

53.72

EUR

15:12:39

Euronext Dublin

202308091115393

275

53.72

EUR

15:12:39

Euronext Dublin

202308091115649

46

53.72

EUR

15:12:39

Euronext Dublin

202308091115905

595

53.7

EUR

15:13:19

Euronext Dublin

202308091116673

335

53.72

EUR

15:14:26

Euronext Dublin

202308091120513

581

53.72

EUR

15:14:26

Euronext Dublin

202308091120769

40

53.72

EUR

15:14:56

Euronext Dublin

202308091121793

42

53.72

EUR

15:14:58

Euronext Dublin

202308091122305

41

53.72

EUR

15:15:00

Euronext Dublin

202308091122561

22

53.72

EUR

15:15:02

Euronext Dublin

202308091122817

17

53.72

EUR

15:15:02

Euronext Dublin

202308091123073

40

53.72

EUR

15:15:04

Euronext Dublin

202308091123329

39

53.72

EUR

15:15:06

Euronext Dublin

202308091123585

39

53.72

EUR

15:15:08

Euronext Dublin

202308091123841

39

53.72

EUR

15:15:10

Euronext Dublin

202308091124097

40

53.72

EUR

15:15:12

Euronext Dublin

202308091124353

39

53.72

EUR

15:15:14

Euronext Dublin

202308091124609

39

53.72

EUR

15:15:16

Euronext Dublin

202308091124865

39

53.72

EUR

15:15:18

Euronext Dublin

202308091125121

40

53.72

EUR

15:15:20

Euronext Dublin

202308091125377

39

53.72

EUR

15:15:22

Euronext Dublin

202308091125633

39

53.72

EUR

15:15:24

Euronext Dublin

202308091126913

16

53.72

EUR

15:15:26

Euronext Dublin

202308091127425

23

53.72

EUR

15:15:26

Euronext Dublin

202308091127681

40

53.72

EUR

15:15:28

Euronext Dublin

202308091128449

59

53.72

EUR

15:15:31

Euronext Dublin

202308091128705

39

53.72

EUR

15:15:33

Euronext Dublin

202308091128961

27

53.72

EUR

15:15:35

Euronext Dublin

202308091129217

12

53.72

EUR

15:15:35

Euronext Dublin

202308091129473

39

53.72

EUR

15:15:37

Euronext Dublin

202308091129729

40

53.72

EUR

15:15:39

Euronext Dublin

202308091129985

39

53.72

EUR

15:15:41

Euronext Dublin

202308091130241

39

53.72

EUR

15:15:43

Euronext Dublin

202308091130497

39

53.72

EUR

15:15:45

Euronext Dublin

202308091130753

40

53.72

EUR

15:15:47

Euronext Dublin

202308091131009

24

53.72

EUR

15:15:49

Euronext Dublin

202308091131265

15

53.72

EUR

15:15:49

Euronext Dublin

202308091131521

39

53.72

EUR

15:15:51

Euronext Dublin

202308091131777

39

53.72

EUR

15:15:53

Euronext Dublin

202308091132033

40

53.72

EUR

15:15:55

Euronext Dublin

202308091132289

39

53.72

EUR

15:15:57

Euronext Dublin

202308091132545

39

53.72

EUR

15:15:59

Euronext Dublin

202308091132801

39

53.72

EUR

15:16:01

Euronext Dublin

202308091133057

26

53.72

EUR

15:16:03

Euronext Dublin

202308091133313

13

53.72

EUR

15:16:03

Euronext Dublin

202308091133569

40

53.72

EUR

15:16:05

Euronext Dublin

202308091136385

103

53.74

EUR

15:17:41

Euronext Dublin

202308091139969

166

53.74

EUR

15:17:41

Euronext Dublin

202308091140225

235

53.74

EUR

15:17:41

Euronext Dublin

202308091140481

180

53.74

EUR

15:17:41

Euronext Dublin

202308091140737

95

53.74

EUR

15:17:41

Euronext Dublin

202308091140993

67

53.74

EUR

15:17:41

Euronext Dublin

202308091141249

134

53.74

EUR

15:17:41

Euronext Dublin

202308091141761

242

53.74

EUR

15:17:41

Euronext Dublin

202308091142017

272

53.74

EUR

15:17:41

Euronext Dublin

202308091142273

276

53.74

EUR

15:17:42

Euronext Dublin

202308091142529

165

53.74

EUR

15:17:42

Euronext Dublin

202308091142785

47

53.74

EUR

15:17:46

Euronext Dublin

202308091143041

39

53.74

EUR

15:17:48

Euronext Dublin

202308091143297

39

53.74

EUR

15:17:50

Euronext Dublin

202308091143553

39

53.74

EUR

15:17:52

Euronext Dublin

202308091143809

40

53.74

EUR

15:17:54

Euronext Dublin

202308091144065

39

53.74

EUR

15:17:56

Euronext Dublin

202308091144321

39

53.74

EUR

15:17:58

Euronext Dublin

202308091144577

39

53.74

EUR

15:18:00

Euronext Dublin

202308091144833

40

53.74

EUR

15:18:02

Euronext Dublin

202308091145089

36

53.74

EUR

15:18:04

Euronext Dublin

202308091145345

3

53.74

EUR

15:18:04

Euronext Dublin

202308091145601

755

53.76

EUR

15:18:21

Euronext Dublin

202308091151745

718

53.76

EUR

15:19:16

Euronext Dublin

202308091154305

49

53.76

EUR

15:19:31

Euronext Dublin

202308091155073

42

53.76

EUR

15:19:33

Euronext Dublin

202308091155329

34

53.76

EUR

15:19:35

Euronext Dublin

202308091155585

8

53.76

EUR

15:19:35

Euronext Dublin

202308091155841

41

53.76

EUR

15:19:37

Euronext Dublin

202308091156097

42

53.76

EUR

15:19:39

Euronext Dublin

202308091156353

42

53.76

EUR

15:19:41

Euronext Dublin

202308091156609

41

53.76

EUR

15:19:43

Euronext Dublin

202308091157121

42

53.76

EUR

15:19:45

Euronext Dublin

202308091157377

37

53.76

EUR

15:19:47

Euronext Dublin

202308091157633

5

53.76

EUR

15:19:47

Euronext Dublin

202308091157889

41

53.76

EUR

15:19:49

Euronext Dublin

202308091158145

42

53.76

EUR

15:19:51

Euronext Dublin

202308091158401

42

53.76

EUR

15:19:53

Euronext Dublin

202308091158657

41

53.76

EUR

15:19:55

Euronext Dublin

202308091158913

42

53.76

EUR

15:19:57

Euronext Dublin

202308091159169

42

53.76

EUR

15:19:59

Euronext Dublin

202308091159425

21

53.76

EUR

15:20:01

Euronext Dublin

202308091159681

20

53.76

EUR

15:20:01

Euronext Dublin

202308091159937

125

53.74

EUR

15:20:22

Euronext Dublin

202308091161473

973

53.74

EUR

15:20:22

Euronext Dublin

202308091161729

272

53.74

EUR

15:20:22

Euronext Dublin

202308091162241

276

53.74

EUR

15:20:22

Euronext Dublin

202308091162497

356

53.74

EUR

15:20:22

Euronext Dublin

202308091162753

145

53.74

EUR

15:20:22

Euronext Dublin

202308091163009

410

53.74

EUR

15:21:21

Euronext Dublin

202308091166081

683

53.72

EUR

15:21:54

Euronext Dublin

202308091168129

43

53.7

EUR

15:22:32

Euronext Dublin

202308091168897

986

53.7

EUR

15:22:32

Euronext Dublin

202308091169153

201

53.7

EUR

15:23:41

Euronext Dublin

202308091170177

88

53.7

EUR

15:24:01

Euronext Dublin

202308091170433

732

53.7

EUR

15:24:22

Euronext Dublin

202308091170689

47

53.7

EUR

15:24:22

Euronext Dublin

202308091170945

46

53.7

EUR

15:24:22

Euronext Dublin

202308091171457

158

53.7

EUR

15:24:23

Euronext Dublin

202308091172225

275

53.72

EUR

15:25:10

Euronext Dublin

202308091174785

272

53.72

EUR

15:25:10

Euronext Dublin

202308091175041

129

53.72

EUR

15:25:10

Euronext Dublin

202308091175297

1010

53.72

EUR

15:25:55

Euronext Dublin

202308091178625

846

53.7

EUR

15:25:56

Euronext Dublin

202308091179649

125

53.7

EUR

15:26:24

Euronext Dublin

202308091181953

272

53.7

EUR

15:27:12

Euronext Dublin

202308091182465

125

53.7

EUR

15:27:28

Euronext Dublin

202308091182721

272

53.7

EUR

15:27:28

Euronext Dublin

202308091182977

37

53.7

EUR

15:27:28

Euronext Dublin

202308091183233

37

53.7

EUR

15:27:30

Euronext Dublin

202308091183489

55

53.7

EUR

15:27:33

Euronext Dublin

202308091183745

37

53.7

EUR

15:27:35

Euronext Dublin

202308091184001

37

53.7

EUR

15:27:37

Euronext Dublin

202308091184257

37

53.7

EUR

15:27:39

Euronext Dublin

202308091184513

537

53.74

EUR

15:28:14

Euronext Dublin

202308091188353

110

53.74

EUR

15:28:14

Euronext Dublin

202308091188609

37

53.74

EUR

15:28:16

Euronext Dublin

202308091190145

741

53.74

EUR

15:29:32

Euronext Dublin

202308091191169

276

53.74

EUR

15:29:32

Euronext Dublin

202308091192961

272

53.74

EUR

15:29:32

Euronext Dublin

202308091193217

99

53.74

EUR

15:29:32

Euronext Dublin

202308091193473

37

53.74

EUR

15:29:33

Euronext Dublin

202308091193729

37

53.74

EUR

15:29:35

Euronext Dublin

202308091193985

285

53.72

EUR

15:29:35

Euronext Dublin

202308091194497

523

53.72

EUR

15:29:36

Euronext Dublin

202308091195009

32

53.72

EUR

15:29:36

Euronext Dublin

202308091195265

275

53.72

EUR

15:29:36

Euronext Dublin

202308091195521

380

53.72

EUR

15:29:36

Euronext Dublin

202308091195777

138

53.72

EUR

15:29:36

Euronext Dublin

202308091196033

236

53.7

EUR

15:30:04

Euronext Dublin

202308091197057

125

53.7

EUR

15:30:04

Euronext Dublin

202308091197313

237

53.7

EUR

15:30:04

Euronext Dublin

202308091197569

621

53.72

EUR

15:31:25

Euronext Dublin

202308091202433

691

53.72

EUR

15:31:26

Euronext Dublin

202308091203713

834

53.7

EUR

15:32:14

Euronext Dublin

202308091204993

272

53.7

EUR

15:32:14

Euronext Dublin

202308091205505

276

53.7

EUR

15:32:14

Euronext Dublin

202308091205761

275

53.7

EUR

15:32:14

Euronext Dublin

202308091206017

125

53.7

EUR

15:32:14

Euronext Dublin

202308091206273

104

53.7

EUR

15:32:14

Euronext Dublin

202308091206529

210

53.7

EUR

15:32:28

Euronext Dublin

202308091208065

265

53.68

EUR

15:32:37

Euronext Dublin

202308091209601

72

53.68

EUR

15:32:37

Euronext Dublin

202308091209857

794

53.66

EUR

15:34:02

Euronext Dublin

202308091211649

974

53.64

EUR

15:34:03

Euronext Dublin

202308091213185

127

53.62

EUR

15:34:10

Euronext Dublin

202308091214465

336

53.6

EUR

15:34:25

Euronext Dublin

202308091216513

37

53.6

EUR

15:34:28

Euronext Dublin

202308091216769

48

53.6

EUR

15:34:28

Euronext Dublin

202308091217025

42

53.6

EUR

15:34:28

Euronext Dublin

202308091217281

533

53.6

EUR

15:35:30

Euronext Dublin

202308091222401

126

53.6

EUR

15:35:30

Euronext Dublin

202308091222657

520

53.58

EUR

15:35:53

Euronext Dublin

202308091227009

121

53.58

EUR

15:35:53

Euronext Dublin

202308091227265

116

53.58

EUR

15:36:10

Euronext Dublin

202308091232129

43

53.62

EUR

15:36:43

Euronext Dublin

202308091236993

104

53.62

EUR

15:36:43

Euronext Dublin

202308091237249

46

53.62

EUR

15:36:45

Euronext Dublin

202308091238017

10

53.62

EUR

15:36:47

Euronext Dublin

202308091238785

36

53.62

EUR

15:36:47

Euronext Dublin

202308091239041

46

53.62

EUR

15:36:49

Euronext Dublin

202308091239297

46

53.62

EUR

15:36:51

Euronext Dublin

202308091239553

46

53.62

EUR

15:36:53

Euronext Dublin

202308091239809

46

53.62

EUR

15:36:55

Euronext Dublin

202308091240065

46

53.62

EUR

15:36:57

Euronext Dublin

202308091240321

10

53.62

EUR

15:36:59

Euronext Dublin

202308091240577

36

53.62

EUR

15:36:59

Euronext Dublin

202308091240833

45

53.62

EUR

15:37:01

Euronext Dublin

202308091241089

46

53.62

EUR

15:37:03

Euronext Dublin

202308091241345

141

53.64

EUR

15:37:10

Euronext Dublin

202308091245185

552

53.64

EUR

15:37:10

Euronext Dublin

202308091245441

125

53.64

EUR

15:37:13

Euronext Dublin

202308091245953

650

53.64

EUR

15:37:13

Euronext Dublin

202308091246209

125

53.64

EUR

15:38:07

Euronext Dublin

202308091252097

637

53.64

EUR

15:38:07

Euronext Dublin

202308091252353

43

53.66

EUR

15:38:42

Euronext Dublin

202308091257729

682

53.66

EUR

15:38:42

Euronext Dublin

202308091258241

53

53.66

EUR

15:39:14

Euronext Dublin

202308091260801

46

53.66

EUR

15:39:16

Euronext Dublin

202308091261057

46

53.66

EUR

15:39:18

Euronext Dublin

202308091261313

46

53.66

EUR

15:39:20

Euronext Dublin

202308091261569

8

53.66

EUR

15:39:22

Euronext Dublin

202308091261825

38

53.66

EUR

15:39:22

Euronext Dublin

202308091262081

46

53.66

EUR

15:39:24

Euronext Dublin

202308091262593

46

53.66

EUR

15:39:26

Euronext Dublin

202308091262849

46

53.66

EUR

15:39:28

Euronext Dublin

202308091263105

553

53.64

EUR

15:39:29

Euronext Dublin

202308091263873

125

53.64

EUR

15:39:29

Euronext Dublin

202308091264129

106

53.64

EUR

15:39:29

Euronext Dublin

202308091264385

275

53.64

EUR

15:39:29

Euronext Dublin

202308091264897

276

53.64

EUR

15:39:29

Euronext Dublin

202308091265153

101

53.64

EUR

15:39:29

Euronext Dublin

202308091265409

62

53.64

EUR

15:39:29

Euronext Dublin

202308091265665

46

53.62

EUR

15:39:31

Euronext Dublin

202308091269249

189

53.62

EUR

15:40:02

Euronext Dublin

202308091269505

10

53.62

EUR

15:40:02

Euronext Dublin

202308091269761

33

53.62

EUR

15:40:02

Euronext Dublin

202308091270017

196

53.62

EUR

15:40:02

Euronext Dublin

202308091270273

454

53.62

EUR

15:40:02

Euronext Dublin

202308091270529

199

53.62

EUR

15:40:02

Euronext Dublin

202308091270785

229

53.62

EUR

15:40:02

Euronext Dublin

202308091271041

120

53.62

EUR

15:40:02

Euronext Dublin

202308091271297

59

53.62

EUR

15:40:09

Euronext Dublin

202308091271553

22

53.62

EUR

15:40:09

Euronext Dublin

202308091271809

599

53.62

EUR

15:40:09

Euronext Dublin

202308091272065

11

53.62

EUR

15:40:09

Euronext Dublin

202308091272321

126

53.62

EUR

15:40:09

Euronext Dublin

202308091272577

473

53.62

EUR

15:40:12

Euronext Dublin

202308091272833

79

53.62

EUR

15:40:12

Euronext Dublin

202308091273089

550

53.62

EUR

15:40:12

Euronext Dublin

202308091273345

49

53.62

EUR

15:40:12

Euronext Dublin

202308091273601

49

53.62

EUR

15:40:12

Euronext Dublin

202308091273857

161

53.62

EUR

15:40:12

Euronext Dublin

202308091274113

156

53.62

EUR

15:40:12

Euronext Dublin

202308091274369

129

53.62

EUR

15:40:12

Euronext Dublin

202308091274625

104

53.62

EUR

15:40:14

Euronext Dublin

202308091274881

32

53.62

EUR

15:40:14

Euronext Dublin

202308091275137

599

53.62

EUR

15:40:18

Euronext Dublin

202308091275393

63

53.62

EUR

15:40:18

Euronext Dublin

202308091275905

64

53.62

EUR

15:40:18

Euronext Dublin

202308091276161

599

53.62

EUR

15:40:18

Euronext Dublin

202308091276417

64

53.62

EUR

15:40:18

Euronext Dublin

202308091276673

170

53.62

EUR

15:40:18

Euronext Dublin

202308091276929

365

53.64

EUR

15:40:55

Euronext Dublin

202308091279233

533

53.64

EUR

15:40:55

Euronext Dublin

202308091279489

110

53.64

EUR

15:40:55

Euronext Dublin

202308091279745

489

53.64

EUR

15:40:55

Euronext Dublin

202308091280001

110

53.64

EUR

15:40:55

Euronext Dublin

202308091280257

599

53.64

EUR

15:40:55

Euronext Dublin

202308091280513

599

53.64

EUR

15:40:55

Euronext Dublin

202308091280769

59

53.64

EUR

15:40:55

Euronext Dublin

202308091281281

433

53.64

EUR

15:40:55

Euronext Dublin

202308091281537

166

53.64

EUR

15:40:55

Euronext Dublin

202308091281793

190

53.64

EUR

15:40:55

Euronext Dublin

202308091282049

28

53.64

EUR

15:40:55

Euronext Dublin

202308091282305

599

53.64

EUR

15:40:55

Euronext Dublin

202308091282561

233

53.64

EUR

15:40:55

Euronext Dublin

202308091282817

248

53.64

EUR

15:40:55

Euronext Dublin

202308091283073

125

53.64

EUR

15:40:58

Euronext Dublin

202308091283329

189

53.64

EUR

15:40:58

Euronext Dublin

202308091283585

37

53.64

EUR

15:40:58

Euronext Dublin

202308091283841

39

53.64

EUR

15:40:58

Euronext Dublin

202308091284097

299

53.64

EUR

15:40:58

Euronext Dublin

202308091284353

156

53.64

EUR

15:40:59

Euronext Dublin

202308091284609

144

53.64

EUR

15:41:00

Euronext Dublin

202308091284865

40

53.64

EUR

15:41:00

Euronext Dublin

202308091285121

6

53.64

EUR

15:41:00

Euronext Dublin

202308091285377

587

53.64

EUR

15:41:00

Euronext Dublin

202308091285633

12

53.64

EUR

15:41:00

Euronext Dublin

202308091285889

153

53.64

EUR

15:41:00

Euronext Dublin

202308091286145

144

53.64

EUR

15:41:00

Euronext Dublin

202308091286401

302

53.64

EUR

15:41:01

Euronext Dublin

202308091286657

39

53.64

EUR

15:41:01

Euronext Dublin

202308091286913

74

53.64

EUR

15:41:01

Euronext Dublin

202308091287169

165

53.64

EUR

15:41:01

Euronext Dublin

202308091287425

131

53.64

EUR

15:41:02

Euronext Dublin

202308091287681

295

53.64

EUR

15:41:07

Euronext Dublin

202308091287937

8

53.64

EUR

15:41:07

Euronext Dublin

202308091288193

80

53.64

EUR

15:41:07

Euronext Dublin

202308091288449

232

53.64

EUR

15:41:07

Euronext Dublin

202308091288705

599

53.64

EUR

15:41:07

Euronext Dublin

202308091288961

275

53.64

EUR

15:41:07

Euronext Dublin

202308091289217

324

53.64

EUR

15:41:07

Euronext Dublin

202308091289473

154

53.64

EUR

15:41:07

Euronext Dublin

202308091290241

184

53.64

EUR

15:41:07

Euronext Dublin

202308091290497

237

53.64

EUR

15:41:12

Euronext Dublin

202308091290753

24

53.64

EUR

15:41:12

Euronext Dublin

202308091291009

79

53.64

EUR

15:41:12

Euronext Dublin

202308091291265

46

53.64

EUR

15:41:12

Euronext Dublin

202308091291521

166

53.64

EUR

15:41:15

Euronext Dublin

202308091291777

153

53.64

EUR

15:41:15

Euronext Dublin

202308091292033

66

53.64

EUR

15:41:31

Euronext Dublin

202308091292545

214

53.64

EUR

15:41:51

Euronext Dublin

202308091292801

58

53.64

EUR

15:41:51

Euronext Dublin

202308091293057

356

53.64

EUR

15:41:51

Euronext Dublin

202308091293313

570

53.64

EUR

15:41:51

Euronext Dublin

202308091293569

181

53.64

EUR

15:41:52

Euronext Dublin

202308091293825

489

53.64

EUR

15:41:52

Euronext Dublin

202308091294081

53

53.64

EUR

15:42:28

Euronext Dublin

202308091294593

47

53.64

EUR

15:42:30

Euronext Dublin

202308091294849

47

53.64

EUR

15:42:32

Euronext Dublin

202308091295105

47

53.64

EUR

15:42:34

Euronext Dublin

202308091295361

47

53.64

EUR

15:42:36

Euronext Dublin

202308091295617

47

53.64

EUR

15:42:38

Euronext Dublin

202308091295873

47

53.64

EUR

15:42:40

Euronext Dublin

202308091296129

47

53.64

EUR

15:42:42

Euronext Dublin

202308091296385

3

53.64

EUR

15:42:44

Euronext Dublin

202308091296641

43

53.64

EUR

15:42:44

Euronext Dublin

202308091296897

47

53.64

EUR

15:42:46

Euronext Dublin

202308091297153

47

53.64

EUR

15:42:48

Euronext Dublin

202308091297409

19

53.64

EUR

15:42:50

Euronext Dublin

202308091297665

28

53.64

EUR

15:42:50

Euronext Dublin

202308091297921

920

53.62

EUR

15:42:52

Euronext Dublin

202308091298433

272

53.64

EUR

15:44:12

Euronext Dublin

202308091304065

275

53.64

EUR

15:44:12

Euronext Dublin

202308091304321

457

53.64

EUR

15:44:12

Euronext Dublin

202308091304577

47

53.64

EUR

15:44:14

Euronext Dublin

202308091305601

71

53.64

EUR

15:44:17

Euronext Dublin

202308091307137

47

53.64

EUR

15:44:19

Euronext Dublin

202308091307393

47

53.64

EUR

15:44:21

Euronext Dublin

202308091307649

47

53.64

EUR

15:44:23

Euronext Dublin

202308091307905

47

53.64

EUR

15:44:25

Euronext Dublin

202308091308161

46

53.64

EUR

15:44:27

Euronext Dublin

202308091308417

47

53.64

EUR

15:44:29

Euronext Dublin

202308091308673

47

53.64

EUR

15:44:31

Euronext Dublin

202308091308929

47

53.64

EUR

15:44:33

Euronext Dublin

202308091309185

47

53.64

EUR

15:44:35

Euronext Dublin

202308091309441

47

53.64

EUR

15:44:37

Euronext Dublin

202308091309697

94

53.64

EUR

15:44:41

Euronext Dublin

202308091311489

47

53.64

EUR

15:44:43

Euronext Dublin

202308091311745

47

53.64

EUR

15:44:45

Euronext Dublin

202308091312001

47

53.64

EUR

15:44:47

Euronext Dublin

202308091312257

40

53.64

EUR

15:44:49

Euronext Dublin

202308091312513

7

53.64

EUR

15:44:49

Euronext Dublin

202308091312769

47

53.64

EUR

15:44:51

Euronext Dublin

202308091313025

47

53.64

EUR

15:44:53

Euronext Dublin

202308091313281

46

53.64

EUR

15:44:55

Euronext Dublin

202308091313537

47

53.64

EUR

15:44:57

Euronext Dublin

202308091313793

846

53.62

EUR

15:44:57

Euronext Dublin

202308091314049

199

53.62

EUR

15:44:57

Euronext Dublin

202308091314305

987

53.62

EUR

15:45:25

Euronext Dublin

202308091315585

125

53.64

EUR

15:46:47

Euronext Dublin

202308091320193

272

53.7

EUR

15:47:45

Euronext Dublin

202308091326593

275

53.7

EUR

15:47:45

Euronext Dublin

202308091326849

119

53.7

EUR

15:47:45

Euronext Dublin

202308091328641

272

53.7

EUR

15:47:45

Euronext Dublin

202308091328897

275

53.7

EUR

15:47:45

Euronext Dublin

202308091329153

400

53.7

EUR

15:47:45

Euronext Dublin

202308091329409

1056

53.7

EUR

15:47:58

Euronext Dublin

202308091330177

50

53.7

EUR

15:47:58

Euronext Dublin

202308091330945

54

53.7

EUR

15:48:00

Euronext Dublin

202308091331201

54

53.7

EUR

15:48:02

Euronext Dublin

202308091331457

54

53.7

EUR

15:48:04

Euronext Dublin

202308091331713

54

53.7

EUR

15:48:06

Euronext Dublin

202308091331969

9

53.7

EUR

15:48:08

Euronext Dublin

202308091332225

45

53.7

EUR

15:48:08

Euronext Dublin

202308091332481

54

53.7

EUR

15:48:10

Euronext Dublin

202308091332737

54

53.7

EUR

15:48:12

Euronext Dublin

202308091332993

80

53.68

EUR

15:48:49

Euronext Dublin

202308091334273

125

53.68

EUR

15:48:49

Euronext Dublin

202308091334529

123

53.68

EUR

15:48:50

Euronext Dublin

202308091334785

275

53.68

EUR

15:48:50

Euronext Dublin

202308091335041

276

53.68

EUR

15:48:50

Euronext Dublin

202308091335297

147

53.68

EUR

15:48:50

Euronext Dublin

202308091335553

1

53.68

EUR

15:48:52

Euronext Dublin

202308091336065

53

53.68

EUR

15:48:52

Euronext Dublin

202308091336321

39

53.68

EUR

15:48:54

Euronext Dublin

202308091336577

150

53.68

EUR

15:48:59

Euronext Dublin

202308091336833

54

53.68

EUR

15:49:01

Euronext Dublin

202308091337089

54

53.68

EUR

15:49:03

Euronext Dublin

202308091337345

54

53.68

EUR

15:49:05

Euronext Dublin

202308091337601

51

53.68

EUR

15:49:07

Euronext Dublin

202308091337857

3

53.68

EUR

15:49:07

Euronext Dublin

202308091338113

54

53.68

EUR

15:49:09

Euronext Dublin

202308091338369

54

53.68

EUR

15:49:11

Euronext Dublin

202308091338625

54

53.68

EUR

15:49:13

Euronext Dublin

202308091338881

54

53.68

EUR

15:49:15

Euronext Dublin

202308091339137

54

53.68

EUR

15:49:17

Euronext Dublin

202308091339393

2

53.68

EUR

15:49:19

Euronext Dublin

202308091339649

52

53.68

EUR

15:49:19

Euronext Dublin

202308091339905

54

53.68

EUR

15:49:21

Euronext Dublin

202308091340161

54

53.68

EUR

15:49:23

Euronext Dublin

202308091340417

54

53.68

EUR

15:49:25

Euronext Dublin

202308091340673

54

53.68

EUR

15:49:27

Euronext Dublin

202308091340929

4

53.68

EUR

15:49:29

Euronext Dublin

202308091341185

50

53.68

EUR

15:49:29

Euronext Dublin

202308091341441

10

53.68

EUR

15:49:31

Euronext Dublin

202308091341697

44

53.68

EUR

15:49:31

Euronext Dublin

202308091341953

54

53.68

EUR

15:49:33

Euronext Dublin

202308091342209

54

53.68

EUR

15:49:35

Euronext Dublin

202308091342465

54

53.68

EUR

15:49:37

Euronext Dublin

202308091342721

34

53.68

EUR

15:49:39

Euronext Dublin

202308091342977

20

53.68

EUR

15:49:39

Euronext Dublin

202308091343233

54

53.68

EUR

15:49:41

Euronext Dublin

202308091343489

54

53.68

EUR

15:49:43

Euronext Dublin

202308091343745

54

53.68

EUR

15:49:45

Euronext Dublin

202308091344001

54

53.68

EUR

15:49:47

Euronext Dublin

202308091344257

39

53.68

EUR

15:49:49

Euronext Dublin

202308091344513

15

53.68

EUR

15:49:49

Euronext Dublin

202308091344769

54

53.68

EUR

15:49:51

Euronext Dublin

202308091345025

54

53.68

EUR

15:49:53

Euronext Dublin

202308091345281

54

53.68

EUR

15:49:55

Euronext Dublin

202308091345537

54

53.68

EUR

15:49:57

Euronext Dublin

202308091345793

45

53.68

EUR

15:49:59

Euronext Dublin

202308091346049

9

53.68

EUR

15:49:59

Euronext Dublin

202308091346305

50

53.68

EUR

15:50:01

Euronext Dublin

202308091346561

45

53.68

EUR

15:50:03

Euronext Dublin

202308091346817

45

53.68

EUR

15:50:05

Euronext Dublin

202308091347073

44

53.68

EUR

15:50:07

Euronext Dublin

202308091347329

45

53.68

EUR

15:50:09

Euronext Dublin

202308091347585

34

53.68

EUR

15:50:11

Euronext Dublin

202308091347841

11

53.68

EUR

15:50:11

Euronext Dublin

202308091348097

45

53.68

EUR

15:50:13

Euronext Dublin

202308091348353

45

53.68

EUR

15:50:15

Euronext Dublin

202308091348609

1009

53.68

EUR

15:51:07

Euronext Dublin

202308091353729

159

53.68

EUR

15:51:07

Euronext Dublin

202308091355009

45

53.68

EUR

15:51:09

Euronext Dublin

202308091355265

135

53.7

EUR

15:51:16

Euronext Dublin

202308091357057

44

53.7

EUR

15:51:17

Euronext Dublin

202308091357313

45

53.7

EUR

15:51:19

Euronext Dublin

202308091357569

45

53.7

EUR

15:51:21

Euronext Dublin

202308091357825

6

53.7

EUR

15:51:23

Euronext Dublin

202308091358081

39

53.7

EUR

15:51:23

Euronext Dublin

202308091358337

45

53.7

EUR

15:51:25

Euronext Dublin

202308091358593

45

53.7

EUR

15:51:27

Euronext Dublin

202308091358849

45

53.7

EUR

15:51:29

Euronext Dublin

202308091359105

45

53.7

EUR

15:51:31

Euronext Dublin

202308091359361

30

53.7

EUR

15:51:33

Euronext Dublin

202308091359617

15

53.7

EUR

15:51:33

Euronext Dublin

202308091359873

45

53.7

EUR

15:51:35

Euronext Dublin

202308091360129

45

53.7

EUR

15:51:37

Euronext Dublin

202308091360385

44

53.7

EUR

15:51:39

Euronext Dublin

202308091360641

45

53.7

EUR

15:51:41

Euronext Dublin

202308091360897

45

53.7

EUR

15:51:43

Euronext Dublin

202308091361153

33

53.7

EUR

15:51:45

Euronext Dublin

202308091361409

12

53.7

EUR

15:51:45

Euronext Dublin

202308091361665

45

53.7

EUR

15:51:47

Euronext Dublin

202308091361921

45

53.7

EUR

15:51:49

Euronext Dublin

202308091362177

45

53.7

EUR

15:51:51

Euronext Dublin

202308091362433

45

53.7

EUR

15:51:53

Euronext Dublin

202308091362689

8

53.68

EUR

15:51:53

Euronext Dublin

202308091363201

102

53.68

EUR

15:52:00

Euronext Dublin

202308091363457

31

53.68

EUR

15:52:08

Euronext Dublin

202308091363969

196

53.68

EUR

15:52:08

Euronext Dublin

202308091364225

45

53.68

EUR

15:52:10

Euronext Dublin

202308091364481

125

53.66

EUR

15:52:12

Euronext Dublin

202308091364737

21

53.66

EUR

15:52:12

Euronext Dublin

202308091364993

9

53.66

EUR

15:52:12

Euronext Dublin

202308091365249

114

53.66

EUR

15:52:22

Euronext Dublin

202308091365505

45

53.66

EUR

15:52:24

Euronext Dublin

202308091365761

45

53.66

EUR

15:52:26

Euronext Dublin

202308091366017

45

53.66

EUR

15:52:28

Euronext Dublin

202308091366273

45

53.66

EUR

15:52:30

Euronext Dublin

202308091366529

112

53.68

EUR

15:52:35

Euronext Dublin

202308091367809

45

53.68

EUR

15:52:37

Euronext Dublin

202308091368065

45

53.68

EUR

15:52:39

Euronext Dublin

202308091368321

45

53.68

EUR

15:52:41

Euronext Dublin

202308091368577

45

53.68

EUR

15:52:43

Euronext Dublin

202308091368833

45

53.68

EUR

15:52:45

Euronext Dublin

202308091369089

45

53.68

EUR

15:52:47

Euronext Dublin

202308091369345

44

53.68

EUR

15:52:49

Euronext Dublin

202308091369601

45

53.68

EUR

15:52:51

Euronext Dublin

202308091369857

42

53.68

EUR

15:52:53

Euronext Dublin

202308091370113

3

53.68

EUR

15:52:53

Euronext Dublin

202308091370369

45

53.68

EUR

15:52:55

Euronext Dublin

202308091370625

45

53.68

EUR

15:52:57

Euronext Dublin

202308091370881

45

53.68

EUR

15:52:59

Euronext Dublin

202308091371137

45

53.68

EUR

15:53:01

Euronext Dublin

202308091371393

45

53.68

EUR

15:53:03

Euronext Dublin

202308091371649

45

53.68

EUR

15:53:05

Euronext Dublin

202308091371905

45

53.68

EUR

15:53:07

Euronext Dublin

202308091372161

45

53.68

EUR

15:53:09

Euronext Dublin

202308091372417

44

53.68

EUR

15:53:11

Euronext Dublin

202308091372673

45

53.68

EUR

15:53:13

Euronext Dublin

202308091372929

10

53.68

EUR

15:53:15

Euronext Dublin

202308091373185

35

53.68

EUR

15:53:15

Euronext Dublin

202308091373441

45

53.68

EUR

15:53:17

Euronext Dublin

202308091373697

10

53.68

EUR

15:53:19

Euronext Dublin

202308091373953

35

53.68

EUR

15:53:19

Euronext Dublin

202308091374209

45

53.68

EUR

15:53:21

Euronext Dublin

202308091374465

45

53.68

EUR

15:53:23

Euronext Dublin

202308091374721

45

53.68

EUR

15:53:25

Euronext Dublin

202308091374977

10

53.68

EUR

15:53:27

Euronext Dublin

202308091375233

35

53.68

EUR

15:53:27

Euronext Dublin

202308091375489

45

53.68

EUR

15:53:29

Euronext Dublin

202308091375745

45

53.68

EUR

15:53:31

Euronext Dublin

202308091376001

45

53.68

EUR

15:53:33

Euronext Dublin

202308091376257

44

53.68

EUR

15:53:35

Euronext Dublin

202308091376513

200

53.66

EUR

15:53:35

Euronext Dublin

202308091377793

451

53.66

EUR

15:53:35

Euronext Dublin

202308091378049

933

53.66

EUR

15:53:45

Euronext Dublin

202308091379841

190

53.64

EUR

15:54:04

Euronext Dublin

202308091381377

512

53.64

EUR

15:54:04

Euronext Dublin

202308091381633

272

53.64

EUR

15:54:04

Euronext Dublin

202308091381889

125

53.64

EUR

15:54:04

Euronext Dublin

202308091382145

97

53.64

EUR

15:54:04

Euronext Dublin

202308091382401

673

53.64

EUR

15:54:55

Euronext Dublin

202308091384705

275

53.64

EUR

15:54:55

Euronext Dublin

202308091385473

197

53.64

EUR

15:54:55

Euronext Dublin

202308091385729

111

53.66

EUR

15:55:21

Euronext Dublin

202308091389825

39

53.66

EUR

15:55:21

Euronext Dublin

202308091390081

31

53.66

EUR

15:55:21

Euronext Dublin

202308091390337

109

53.66

EUR

15:55:21

Euronext Dublin

202308091390593

124

53.66

EUR

15:55:57

Euronext Dublin

202308091391361

125

53.66

EUR

15:55:57

Euronext Dublin

202308091391617

354

53.66

EUR

15:55:57

Euronext Dublin

202308091391873

21

53.66

EUR

15:55:57

Euronext Dublin

202308091392129

696

53.64

EUR

15:56:41

Euronext Dublin

202308091397505

147

53.64

EUR

15:56:41

Euronext Dublin

202308091398785

187

53.64

EUR

15:56:41

Euronext Dublin

202308091399041

44

53.64

EUR

15:56:59

Euronext Dublin

202308091399297

125

53.64

EUR

15:56:59

Euronext Dublin

202308091399553

10

53.64

EUR

15:57:28

Euronext Dublin

202308091402369

44

53.64

EUR

15:57:28

Euronext Dublin

202308091402625

667

53.64

EUR

15:57:28

Euronext Dublin

202308091403393

404

53.64

EUR

15:57:28

Euronext Dublin

202308091403649

273

53.64

EUR

15:58:41

Euronext Dublin

202308091405953

325

53.64

EUR

15:58:41

Euronext Dublin

202308091406209

497

53.64

EUR

15:58:41

Euronext Dublin

202308091406465

125

53.64

EUR

15:59:00

Euronext Dublin

202308091409537

1173

53.64

EUR

15:59:00

Euronext Dublin

202308091409793

285

53.64

EUR

15:59:28

Euronext Dublin

202308091411073

310

53.64

EUR

15:59:28

Euronext Dublin

202308091411329

125

53.64

EUR

15:59:28

Euronext Dublin

202308091411585

272

53.64

EUR

16:00:35

Euronext Dublin

202308091413633

276

53.64

EUR

16:00:35

Euronext Dublin

202308091413889

355

53.64

EUR

16:00:35

Euronext Dublin

202308091414145

687

53.64

EUR

16:00:54

Euronext Dublin

202308091415425

272

53.64

EUR

16:01:53

Euronext Dublin

202308091416193

356

53.64

EUR

16:01:53

Euronext Dublin

202308091416449

104

53.64

EUR

16:01:53

Euronext Dublin

202308091416705

77

53.64

EUR

16:01:53

Euronext Dublin

202308091416961

275

53.64

EUR

16:01:53

Euronext Dublin

202308091417217

276

53.64

EUR

16:01:53

Euronext Dublin

202308091417473

125

53.64

EUR

16:01:53

Euronext Dublin

202308091417729

8

53.64

EUR

16:01:53

Euronext Dublin

202308091417985

196

53.64

EUR

16:01:53

Euronext Dublin

202308091418241

277

53.64

EUR

16:01:53

Euronext Dublin

202308091418497

125

53.64

EUR

16:01:53

Euronext Dublin

202308091418753

22

53.64

EUR

16:01:53

Euronext Dublin

202308091419009

125

53.64

EUR

16:01:53

Euronext Dublin

202308091419265

19

53.64

EUR

16:01:53

Euronext Dublin

202308091419521

31

53.64

EUR

16:01:53

Euronext Dublin

202308091419777

94

53.64

EUR

16:01:53

Euronext Dublin

202308091420033

125

53.64

EUR

16:01:53

Euronext Dublin

202308091420289

125

53.64

EUR

16:01:53

Euronext Dublin

202308091420545

125

53.64

EUR

16:01:53

Euronext Dublin

202308091420801

66

53.64

EUR

16:01:53

Euronext Dublin

202308091421057

67

53.64

EUR

16:01:53

Euronext Dublin

202308091421313

91

53.64

EUR

16:01:53

Euronext Dublin

202308091421569

637

53.64

EUR

16:01:53

Euronext Dublin

202308091421825

61

53.64

EUR

16:01:53

Euronext Dublin

202308091422081

162

53.64

EUR

16:01:53

Euronext Dublin

202308091422337

148

53.64

EUR

16:01:53

Euronext Dublin

202308091422593

228

53.64

EUR

16:01:53

Euronext Dublin

202308091422849

61

53.64

EUR

16:01:53

Euronext Dublin

202308091423617

92

53.64

EUR

16:01:53

Euronext Dublin

202308091423873

69

53.64

EUR

16:01:53

Euronext Dublin

202308091425665

165

53.64

EUR

16:01:53

Euronext Dublin

202308091426945

212

53.64

EUR

16:01:53

Euronext Dublin

202308091427201

876

53.64

EUR

16:01:53

Euronext Dublin

202308091427969

184

53.64

EUR

16:01:53

Euronext Dublin

202308091429249

275

53.66

EUR

16:01:53

Euronext Dublin

202308091429761

125

53.64

EUR

16:01:55

Euronext Dublin

202308091430529

771

53.64

EUR

16:01:55

Euronext Dublin

202308091430785

443

53.64

EUR

16:02:13

Euronext Dublin

202308091432065

44

53.64

EUR

16:02:53

Euronext Dublin

202308091432833

36

53.64

EUR

16:02:54

Euronext Dublin

202308091433089

37

53.64

EUR

16:02:55

Euronext Dublin

202308091433345

36

53.64

EUR

16:02:56

Euronext Dublin

202308091433601

36

53.64

EUR

16:02:57

Euronext Dublin

202308091433857

37

53.64

EUR

16:02:58

Euronext Dublin

202308091434113

36

53.64

EUR

16:02:59

Euronext Dublin

202308091434369

10

53.64

EUR

16:03:00

Euronext Dublin

202308091434625

27

53.64

EUR

16:03:00

Euronext Dublin

202308091434881

36

53.64

EUR

16:03:01

Euronext Dublin

202308091435137

35

53.64

EUR

16:03:02

Euronext Dublin

202308091435393

1

53.64

EUR

16:03:02

Euronext Dublin

202308091435649

37

53.64

EUR

16:03:03

Euronext Dublin

202308091435905

36

53.64

EUR

16:03:04

Euronext Dublin

202308091436161

37

53.64

EUR

16:03:05

Euronext Dublin

202308091436417

48

53.66

EUR

16:03:10

Euronext Dublin

202308091437953

133

53.66

EUR

16:03:10

Euronext Dublin

202308091438209

37

53.66

EUR

16:03:11

Euronext Dublin

202308091438465

36

53.66

EUR

16:03:12

Euronext Dublin

202308091438721

37

53.66

EUR

16:03:13

Euronext Dublin

202308091438977

32

53.66

EUR

16:03:14

Euronext Dublin

202308091439233

4

53.66

EUR

16:03:14

Euronext Dublin

202308091439489

36

53.66

EUR

16:03:15

Euronext Dublin

202308091439745

37

53.66

EUR

16:03:16

Euronext Dublin

202308091440001

48

53.66

EUR

16:03:18

Euronext Dublin

202308091440257

25

53.66

EUR

16:03:18

Euronext Dublin

202308091440513

36

53.66

EUR

16:03:19

Euronext Dublin

202308091440769

56

53.66

EUR

16:03:21

Euronext Dublin

202308091441025

17

53.66

EUR

16:03:21

Euronext Dublin

202308091441281

36

53.66

EUR

16:03:22

Euronext Dublin

202308091441537

36

53.66

EUR

16:03:23

Euronext Dublin

202308091441793

37

53.66

EUR

16:03:24

Euronext Dublin

202308091442049

36

53.66

EUR

16:03:25

Euronext Dublin

202308091442305

37

53.66

EUR

16:03:26

Euronext Dublin

202308091442561

36

53.66

EUR

16:03:27

Euronext Dublin

202308091442817

36

53.66

EUR

16:03:28

Euronext Dublin

202308091443073

1

53.66

EUR

16:03:29

Euronext Dublin

202308091443329

36

53.66

EUR

16:03:29

Euronext Dublin

202308091443585

36

53.66

EUR

16:03:30

Euronext Dublin

202308091443841

37

53.66

EUR

16:03:31

Euronext Dublin

202308091444097

36

53.66

EUR

16:03:32

Euronext Dublin

202308091444609

36

53.66

EUR

16:03:33

Euronext Dublin

202308091444865

37

53.66

EUR

16:03:34

Euronext Dublin

202308091445121

3

53.66

EUR

16:03:35

Euronext Dublin

202308091445377

33

53.66

EUR

16:03:35

Euronext Dublin

202308091445633

73

53.66

EUR

16:03:37

Euronext Dublin

202308091445889

36

53.66

EUR

16:03:38

Euronext Dublin

202308091446145

37

53.66

EUR

16:03:39

Euronext Dublin

202308091446401

36

53.66

EUR

16:03:40

Euronext Dublin

202308091446657

36

53.66

EUR

16:03:41

Euronext Dublin

202308091446913

23

53.66

EUR

16:03:42

Euronext Dublin

202308091447169

14

53.66

EUR

16:03:42

Euronext Dublin

202308091447425

36

53.66

EUR

16:03:43

Euronext Dublin

202308091447681

24

53.66

EUR

16:03:44

Euronext Dublin

202308091447937

13

53.66

EUR

16:03:44

Euronext Dublin

202308091448193

4

53.66

EUR

16:03:45

Euronext Dublin

202308091448449

32

53.66

EUR

16:03:45

Euronext Dublin

202308091448705

36

53.66

EUR

16:03:46

Euronext Dublin

202308091448961

37

53.66

EUR

16:03:47

Euronext Dublin

202308091449217

72

53.66

EUR

16:03:49

Euronext Dublin

202308091449473

36

53.66

EUR

16:03:50

Euronext Dublin

202308091449729

1

53.66

EUR

16:03:50

Euronext Dublin

202308091449985

36

53.66

EUR

16:03:51

Euronext Dublin

202308091450241

37

53.66

EUR

16:03:52

Euronext Dublin

202308091451009

19

53.66

EUR

16:03:53

Euronext Dublin

202308091451265

17

53.66

EUR

16:03:53

Euronext Dublin

202308091451521

36

53.66

EUR

16:03:54

Euronext Dublin

202308091451777

37

53.66

EUR

16:03:55

Euronext Dublin

202308091452033

73

53.66

EUR

16:03:57

Euronext Dublin

202308091452289

36

53.66

EUR

16:03:58

Euronext Dublin

202308091452545

36

53.66

EUR

16:03:59

Euronext Dublin

202308091452801

37

53.66

EUR

16:04:00

Euronext Dublin

202308091453057

36

53.66

EUR

16:04:01

Euronext Dublin

202308091453313

20

53.66

EUR

16:04:02

Euronext Dublin

202308091453569

16

53.66

EUR

16:04:02

Euronext Dublin

202308091453825

37

53.66

EUR

16:04:03

Euronext Dublin

202308091454081

36

53.66

EUR

16:04:04

Euronext Dublin

202308091454337

36

53.66

EUR

16:04:05

Euronext Dublin

202308091454593

1

53.66

EUR

16:04:05

Euronext Dublin

202308091454849

36

53.66

EUR

16:04:06

Euronext Dublin

202308091455105

36

53.66

EUR

16:04:07

Euronext Dublin

202308091455361

37

53.66

EUR

16:04:08

Euronext Dublin

202308091455617

36

53.66

EUR

16:04:09

Euronext Dublin

202308091455873

37

53.66

EUR

16:04:10

Euronext Dublin

202308091456129

36

53.66

EUR

16:04:11

Euronext Dublin

202308091456385

36

53.66

EUR

16:04:12

Euronext Dublin

202308091456641

17

53.66

EUR

16:04:13

Euronext Dublin

202308091456897

20

53.66

EUR

16:04:13

Euronext Dublin

202308091457153

36

53.66

EUR

16:04:14

Euronext Dublin

202308091457409

73

53.66

EUR

16:04:16

Euronext Dublin

202308091457665

36

53.66

EUR

16:04:17

Euronext Dublin

202308091457921

37

53.66

EUR

16:04:18

Euronext Dublin

202308091458177

36

53.66

EUR

16:04:19

Euronext Dublin

202308091458433

36

53.66

EUR

16:04:20

Euronext Dublin

202308091458689

1

53.66

EUR

16:04:21

Euronext Dublin

202308091458945

36

53.66

EUR

16:04:21

Euronext Dublin

202308091459201

36

53.66

EUR

16:04:22

Euronext Dublin

202308091459457

37

53.66

EUR

16:04:23

Euronext Dublin

202308091459713

16

53.66

EUR

16:04:24

Euronext Dublin

202308091459969

20

53.66

EUR

16:04:24

Euronext Dublin

202308091460225

36

53.66

EUR

16:04:25

Euronext Dublin

202308091460481

37

53.66

EUR

16:04:26

Euronext Dublin

202308091460737

36

53.66

EUR

16:04:27

Euronext Dublin

202308091460993

36

53.66

EUR

16:04:28

Euronext Dublin

202308091461249

37

53.66

EUR

16:04:29

Euronext Dublin

202308091461505

36

53.66

EUR

16:04:30

Euronext Dublin

202308091461761

37

53.66

EUR

16:04:31

Euronext Dublin

202308091462017

1

53.66

EUR

16:04:33

Euronext Dublin

202308091462273

71

53.66

EUR

16:04:33

Euronext Dublin

202308091462529

37

53.66

EUR

16:04:34

Euronext Dublin

202308091462785

36

53.66

EUR

16:04:35

Euronext Dublin

202308091463041

37

53.66

EUR

16:04:36

Euronext Dublin

202308091463297

36

53.66

EUR

16:04:37

Euronext Dublin

202308091464065

36

53.66

EUR

16:04:38

Euronext Dublin

202308091464321

34

53.66

EUR

16:04:39

Euronext Dublin

202308091464577

3

53.66

EUR

16:04:39

Euronext Dublin

202308091464833

36

53.66

EUR

16:04:40

Euronext Dublin

202308091465089

18

53.66

EUR

16:04:42

Euronext Dublin

202308091465345

55

53.66

EUR

16:04:42

Euronext Dublin

202308091465601

36

53.66

EUR

16:04:43

Euronext Dublin

202308091465857

37

53.66

EUR

16:04:44

Euronext Dublin

202308091466113

36

53.66

EUR

16:04:45

Euronext Dublin

202308091466369

36

53.66

EUR

16:04:46

Euronext Dublin

202308091466625

13

53.66

EUR

16:04:48

Euronext Dublin

202308091466881

60

53.66

EUR

16:04:48

Euronext Dublin

202308091467137

37

53.66

EUR

16:04:49

Euronext Dublin

202308091467393

36

53.66

EUR

16:04:50

Euronext Dublin

202308091467649

73

53.66

EUR

16:04:52

Euronext Dublin

202308091467905

36

53.66

EUR

16:04:53

Euronext Dublin

202308091468161

33

53.66

EUR

16:04:54

Euronext Dublin

202308091468417

3

53.66

EUR

16:04:54

Euronext Dublin

202308091468673

37

53.66

EUR

16:04:55

Euronext Dublin

202308091468929

73

53.66

EUR

16:04:57

Euronext Dublin

202308091469185

36

53.66

EUR

16:04:58

Euronext Dublin

202308091469441

36

53.66

EUR

16:04:59

Euronext Dublin

202308091469697

37

53.66

EUR

16:05:00

Euronext Dublin

202308091469953

37

53.66

EUR

16:05:01

Euronext Dublin

202308091470209

13

53.66

EUR

16:05:02

Euronext Dublin

202308091470465

24

53.66

EUR

16:05:02

Euronext Dublin

202308091470721

37

53.66

EUR

16:05:03

Euronext Dublin

202308091470977

37

53.66

EUR

16:05:04

Euronext Dublin

202308091471233

37

53.66

EUR

16:05:05

Euronext Dublin

202308091471489

37

53.66

EUR

16:05:06

Euronext Dublin

202308091471745

37

53.66

EUR

16:05:07

Euronext Dublin

202308091472001

74

53.66

EUR

16:05:09

Euronext Dublin

202308091472257

37

53.66

EUR

16:05:10

Euronext Dublin

202308091472513

37

53.66

EUR

16:05:11

Euronext Dublin

202308091472769

37

53.66

EUR

16:05:12

Euronext Dublin

202308091473025

37

53.66

EUR

16:05:13

Euronext Dublin

202308091473281

37

53.66

EUR

16:05:14

Euronext Dublin

202308091473537

37

53.66

EUR

16:05:15

Euronext Dublin

202308091473793

37

53.66

EUR

16:05:16

Euronext Dublin

202308091474049

20

53.66

EUR

16:05:17

Euronext Dublin

202308091474305

17

53.66

EUR

16:05:17

Euronext Dublin

202308091474561

37

53.66

EUR

16:05:18

Euronext Dublin

202308091474817

26

53.66

EUR

16:05:19

Euronext Dublin

202308091475329

11

53.66

EUR

16:05:19

Euronext Dublin

202308091475585

37

53.66

EUR

16:05:20

Euronext Dublin

202308091475841

1

53.66

EUR

16:05:21

Euronext Dublin

202308091476097

36

53.66

EUR

16:05:21

Euronext Dublin

202308091476353

4

53.66

EUR

16:05:22

Euronext Dublin

202308091476609

33

53.66

EUR

16:05:22

Euronext Dublin

202308091476865

1

53.66

EUR

16:05:23

Euronext Dublin

202308091477121

36

53.66

EUR

16:05:23

Euronext Dublin

202308091477377

37

53.66

EUR

16:05:24

Euronext Dublin

202308091477633

37

53.66

EUR

16:05:25

Euronext Dublin

202308091477889

37

53.66

EUR

16:05:26

Euronext Dublin

202308091478145

22

53.66

EUR

16:05:27

Euronext Dublin

202308091478401

15

53.66

EUR

16:05:27

Euronext Dublin

202308091478657

37

53.66

EUR

16:05:28

Euronext Dublin

202308091478913

37

53.66

EUR

16:05:29

Euronext Dublin

202308091479169

37

53.66

EUR

16:05:30

Euronext Dublin

202308091479425

37

53.66

EUR

16:05:31

Euronext Dublin

202308091479681

37

53.66

EUR

16:05:32

Euronext Dublin

202308091479937

37

53.66

EUR

16:05:33

Euronext Dublin

202308091480193

38

53.66

EUR

16:05:34

Euronext Dublin

202308091480449

1

53.66

EUR

16:05:35

Euronext Dublin

202308091480705

36

53.66

EUR

16:05:35

Euronext Dublin

202308091480961

37

53.66

EUR

16:05:36

Euronext Dublin

202308091481217

37

53.66

EUR

16:05:37

Euronext Dublin

202308091481473

37

53.66

EUR

16:05:38

Euronext Dublin

202308091481729

8

53.66

EUR

16:05:39

Euronext Dublin

202308091481985

29

53.66

EUR

16:05:39

Euronext Dublin

202308091482241

74

53.66

EUR

16:05:41

Euronext Dublin

202308091482497

37

53.66

EUR

16:05:42

Euronext Dublin

202308091482753

37

53.66

EUR

16:05:43

Euronext Dublin

202308091483009

36

53.66

EUR

16:05:44

Euronext Dublin

202308091483265

1

53.66

EUR

16:05:44

Euronext Dublin

202308091483521

1

53.66

EUR

16:05:45

Euronext Dublin

202308091483777

36

53.66

EUR

16:05:45

Euronext Dublin

202308091484033

37

53.66

EUR

16:05:46

Euronext Dublin

202308091484289

37

53.66

EUR

16:05:47

Euronext Dublin

202308091484545

272

53.66

EUR

16:05:47

Euronext Dublin

202308091488129

275

53.66

EUR

16:05:47

Euronext Dublin

202308091488385

256

53.66

EUR

16:05:47

Euronext Dublin

202308091488641

48

53.66

EUR

16:06:10

Euronext Dublin

202308091491457

224

53.66

EUR

16:06:10

Euronext Dublin

202308091491713

175

53.66

EUR

16:06:10

Euronext Dublin

202308091491969

275

53.66

EUR

16:06:10

Euronext Dublin

202308091492225

236

53.66

EUR

16:06:10

Euronext Dublin

202308091492481

40

53.66

EUR

16:06:14

Euronext Dublin

202308091492737

202

53.66

EUR

16:06:14

Euronext Dublin

202308091492993

60

53.66

EUR

16:06:14

Euronext Dublin

202308091493249

40

53.66

EUR

16:06:14

Euronext Dublin

202308091493505

272

53.66

EUR

16:06:14

Euronext Dublin

202308091493761

216

53.66

EUR

16:06:14

Euronext Dublin

202308091494017

59

53.66

EUR

16:06:16

Euronext Dublin

202308091494273

216

53.66

EUR

16:06:16

Euronext Dublin

202308091494529

107

53.66

EUR

16:06:16

Euronext Dublin

202308091494785

148

53.66

EUR

16:06:17

Euronext Dublin

202308091495041

31

53.66

EUR

16:06:19

Euronext Dublin

202308091495297

44

53.66

EUR

16:06:19

Euronext Dublin

202308091495553

74

53.66

EUR

16:06:21

Euronext Dublin

202308091495809

74

53.66

EUR

16:06:25

Euronext Dublin

202308091496065

246

53.66

EUR

16:06:35

Euronext Dublin

202308091496321

50

53.66

EUR

16:06:35

Euronext Dublin

202308091496577

40

53.66

EUR

16:06:42

Euronext Dublin

202308091496833

256

53.66

EUR

16:06:42

Euronext Dublin

202308091497089

592

53.64

EUR

16:07:03

Euronext Dublin

202308091499137

102

53.64

EUR

16:07:03

Euronext Dublin

202308091501953

157

53.64

EUR

16:07:03

Euronext Dublin

202308091502209

106

53.62

EUR

16:07:52

Euronext Dublin

202308091503233

300

53.62

EUR

16:07:53

Euronext Dublin

202308091504257

2

53.62

EUR

16:07:53

Euronext Dublin

202308091504513

2

53.62

EUR

16:07:53

Euronext Dublin

202308091504769

841

53.62

EUR

16:07:53

Euronext Dublin

202308091505025

182

53.62

EUR

16:08:53

Euronext Dublin

202308091507585

357

53.62

EUR

16:08:53

Euronext Dublin

202308091507841

159

53.62

EUR

16:08:53

Euronext Dublin

202308091508097

178

53.62

EUR

16:08:53

Euronext Dublin

202308091508353

198

53.62

EUR

16:08:53

Euronext Dublin

202308091508609

125

53.62

EUR

16:08:53

Euronext Dublin

202308091508865

275

53.62

EUR

16:08:53

Euronext Dublin

202308091509121

65

53.62

EUR

16:08:53

Euronext Dublin

202308091509377

36

53.62

EUR

16:08:54

Euronext Dublin

202308091510401

35

53.62

EUR

16:08:55

Euronext Dublin

202308091510657

71

53.62

EUR

16:08:57

Euronext Dublin

202308091510913

36

53.62

EUR

16:08:58

Euronext Dublin

202308091511169

35

53.62

EUR

16:08:59

Euronext Dublin

202308091511425

36

53.62

EUR

16:09:00

Euronext Dublin

202308091511681

35

53.62

EUR

16:09:01

Euronext Dublin

202308091511937

72

53.62

EUR

16:09:03

Euronext Dublin

202308091512193

35

53.62

EUR

16:09:04

Euronext Dublin

202308091512449

36

53.62

EUR

16:09:05

Euronext Dublin

202308091512705

71

53.62

EUR

16:09:07

Euronext Dublin

202308091512961

35

53.62

EUR

16:09:08

Euronext Dublin

202308091513217

59

53.62

EUR

16:09:10

Euronext Dublin

202308091513473

13

53.62

EUR

16:09:10

Euronext Dublin

202308091513729

35

53.62

EUR

16:09:11

Euronext Dublin

202308091513985

71

53.62

EUR

16:09:13

Euronext Dublin

202308091514241

36

53.62

EUR

16:09:14

Euronext Dublin

202308091514497

71

53.62

EUR

16:09:16

Euronext Dublin

202308091514753

71

53.62

EUR

16:09:18

Euronext Dublin

202308091515009

71

53.62

EUR

16:09:20

Euronext Dublin

202308091516289

36

53.62

EUR

16:09:21

Euronext Dublin

202308091516545

71

53.62

EUR

16:09:23

Euronext Dublin

202308091520641

35

53.62

EUR

16:09:24

Euronext Dublin

202308091520897

36

53.62

EUR

16:09:25

Euronext Dublin

202308091521153

35

53.62

EUR

16:09:26

Euronext Dublin

202308091521409

72

53.62

EUR

16:09:28

Euronext Dublin

202308091521665

150

53.62

EUR

16:09:36

Euronext Dublin

202308091522433

134

53.62

EUR

16:09:36

Euronext Dublin

202308091522689

36

53.62

EUR

16:09:37

Euronext Dublin

202308091522945

35

53.62

EUR

16:09:38

Euronext Dublin

202308091523201

36

53.62

EUR

16:09:39

Euronext Dublin

202308091523457

35

53.62

EUR

16:09:40

Euronext Dublin

202308091523713

19

53.62

EUR

16:09:41

Euronext Dublin

202308091523969

17

53.62

EUR

16:09:41

Euronext Dublin

202308091524225

71

53.62

EUR

16:09:43

Euronext Dublin

202308091524481

2

53.62

EUR

16:09:47

Euronext Dublin

202308091525505

140

53.62

EUR

16:09:47

Euronext Dublin

202308091525761

36

53.62

EUR

16:09:48

Euronext Dublin

202308091526017

35

53.62

EUR

16:09:49

Euronext Dublin

202308091526273

36

53.62

EUR

16:09:50

Euronext Dublin

202308091526529

25

53.62

EUR

16:09:51

Euronext Dublin

202308091526785

11

53.62

EUR

16:09:51

Euronext Dublin

202308091527041

35

53.62

EUR

16:09:52

Euronext Dublin

202308091527297

491

53.62

EUR

16:10:05

Euronext Dublin

202308091529345

630

53.62

EUR

16:10:05

Euronext Dublin

202308091529601

58

53.62

EUR

16:10:21

Euronext Dublin

202308091530113

43

53.62

EUR

16:10:22

Euronext Dublin

202308091530369

43

53.62

EUR

16:10:23

Euronext Dublin

202308091530625

42

53.62

EUR

16:10:24

Euronext Dublin

202308091530881

43

53.62

EUR

16:10:25

Euronext Dublin

202308091531137

43

53.62

EUR

16:10:26

Euronext Dublin

202308091531393

3

53.62

EUR

16:10:27

Euronext Dublin

202308091531649

39

53.62

EUR

16:10:27

Euronext Dublin

202308091531905

43

53.62

EUR

16:10:28

Euronext Dublin

202308091532161

42

53.62

EUR

16:10:29

Euronext Dublin

202308091532417

43

53.62

EUR

16:10:30

Euronext Dublin

202308091532673

43

53.62

EUR

16:10:31

Euronext Dublin

202308091532929

42

53.62

EUR

16:10:32

Euronext Dublin

202308091533185

24

53.62

EUR

16:10:33

Euronext Dublin

202308091533441

19

53.62

EUR

16:10:33

Euronext Dublin

202308091533697

42

53.62

EUR

16:10:34

Euronext Dublin

202308091533953

43

53.62

EUR

16:10:35

Euronext Dublin

202308091534209

43

53.62

EUR

16:10:36

Euronext Dublin

202308091534465

125

53.62

EUR

16:10:36

Euronext Dublin

202308091534721

113

53.62

EUR

16:10:36

Euronext Dublin

202308091534977

172

53.62

EUR

16:10:36

Euronext Dublin

202308091535233

125

53.62

EUR

16:10:36

Euronext Dublin

202308091535489

195

53.62

EUR

16:10:36

Euronext Dublin

202308091535745

515

53.62

EUR

16:10:36

Euronext Dublin

202308091536001

40

53.62

EUR

16:10:36

Euronext Dublin

202308091536257

275

53.62

EUR

16:10:36

Euronext Dublin

202308091536513

143

53.62

EUR

16:10:36

Euronext Dublin

202308091536769

276

53.62

EUR

16:10:36

Euronext Dublin

202308091537025

344

53.62

EUR

16:10:36

Euronext Dublin

202308091537281

6

53.62

EUR

16:10:36

Euronext Dublin

202308091537537

125

53.62

EUR

16:10:36

Euronext Dublin

202308091537793

65

53.62

EUR

16:10:36

Euronext Dublin

202308091538049

70

53.62

EUR

16:10:36

Euronext Dublin

202308091538305

177

53.62

EUR

16:10:36

Euronext Dublin

202308091538561

695

53.62

EUR

16:10:36

Euronext Dublin

202308091538817

693

53.62

EUR

16:10:36

Euronext Dublin

202308091539073

67

53.62

EUR

16:10:36

Euronext Dublin

202308091539329

550

53.62

EUR

16:10:55

Euronext Dublin

202308091540097

344

53.62

EUR

16:10:55

Euronext Dublin

202308091540353

98

53.62

EUR

16:10:55

Euronext Dublin

202308091540609

272

53.62

EUR

16:10:55

Euronext Dublin

202308091540865

276

53.62

EUR

16:10:55

Euronext Dublin

202308091541121

275

53.62

EUR

16:10:55

Euronext Dublin

202308091541377

5

53.62

EUR

16:10:55

Euronext Dublin

202308091541633

210

53.62

EUR

16:10:55

Euronext Dublin

202308091541889

125

53.62

EUR

16:10:55

Euronext Dublin

202308091542145

146

53.62

EUR

16:10:55

Euronext Dublin

202308091542401

87

53.62

EUR

16:10:55

Euronext Dublin

202308091542657

176

53.62

EUR

16:10:55

Euronext Dublin

202308091542913

60

53.64

EUR

16:10:59

Euronext Dublin

202308091543425

272

53.64

EUR

16:10:59

Euronext Dublin

202308091543681

276

53.64

EUR

16:10:59

Euronext Dublin

202308091543937

125

53.64

EUR

16:10:59

Euronext Dublin

202308091544193

337

53.64

EUR

16:10:59

Euronext Dublin

202308091544449

200

53.64

EUR

16:10:59

Euronext Dublin

202308091544705

200

53.64

EUR

16:10:59

Euronext Dublin

202308091544961

123

53.64

EUR

16:10:59

Euronext Dublin

202308091545217

273

53.64

EUR

16:10:59

Euronext Dublin

202308091545473

66

53.64

EUR

16:10:59

Euronext Dublin

202308091545729

389

53.64

EUR

16:10:59

Euronext Dublin

202308091545985

115

53.64

EUR

16:10:59

Euronext Dublin

202308091546241

341

53.64

EUR

16:11:11

Euronext Dublin

202308091548033

275

53.64

EUR

16:11:11

Euronext Dublin

202308091548289

125

53.64

EUR

16:11:11

Euronext Dublin

202308091548545

276

53.64

EUR

16:11:11

Euronext Dublin

202308091548801

344

53.64

EUR

16:11:11

Euronext Dublin

202308091549057

389

53.64

EUR

16:11:11

Euronext Dublin

202308091549313

8

53.64

EUR

16:11:11

Euronext Dublin

202308091549569

97

53.64

EUR

16:11:11

Euronext Dublin

202308091549825

146

53.64

EUR

16:11:11

Euronext Dublin

202308091550081

118

53.64

EUR

16:11:11

Euronext Dublin

202308091550337

275

53.54

EUR

16:14:37

Euronext Dublin

202308091567745

342

53.54

EUR

16:14:37

Euronext Dublin

202308091568001

276

53.54

EUR

16:14:37

Euronext Dublin

202308091568257

380

53.54

EUR

16:14:37

Euronext Dublin

202308091568513

392

53.54

EUR

16:14:37

Euronext Dublin

202308091568769

40

53.54

EUR

16:14:37

Euronext Dublin

202308091569025

341

53.54

EUR

16:14:37

Euronext Dublin

202308091569281

125

53.54

EUR

16:14:37

Euronext Dublin

202308091569537

226

53.54

EUR

16:14:37

Euronext Dublin

202308091569793

125

53.54

EUR

16:14:37

Euronext Dublin

202308091570049

3

53.54

EUR

16:14:37

Euronext Dublin

202308091570305

808

53.54

EUR

16:14:37

Euronext Dublin

202308091570561

128

53.54

EUR

16:14:37

Euronext Dublin

202308091570817

125

53.54

EUR

16:14:37

Euronext Dublin

202308091571073

3208

53.54

EUR

16:14:37

Euronext Dublin

202308091571329

125

53.54

EUR

16:14:37

Euronext Dublin

202308091571585

537

53.54

EUR

16:14:37

Euronext Dublin

202308091571841

264

53.54

EUR

16:14:37

Euronext Dublin

202308091572097

86

53.54

EUR

16:14:37

Euronext Dublin

202308091572353

532

53.54

EUR

16:14:37

Euronext Dublin

202308091572609

711

53.54

EUR

16:14:37

Euronext Dublin

202308091572865

267

53.54

EUR

16:14:38

Euronext Dublin

202308091573121

245

53.54

EUR

16:14:38

Euronext Dublin

202308091573377

439

53.54

EUR

16:14:39

Euronext Dublin

202308091573633

125

53.52

EUR

16:15:33

Euronext Dublin

202308091579265

721

53.52

EUR

16:15:33

Euronext Dublin

202308091579521

89

53.52

EUR

16:15:33

Euronext Dublin

202308091579777

2398

53.52

EUR

16:15:33

Euronext Dublin

202308091580033

89

53.52

EUR

16:15:33

Euronext Dublin

202308091580545

24

53.52

EUR

16:15:33

Euronext Dublin

202308091580801

103

53.52

EUR

16:15:33

Euronext Dublin

202308091581057

3206

53.52

EUR

16:15:33

Euronext Dublin

202308091581313

298

53.52

EUR

16:15:33

Euronext Dublin

202308091581825

1182

53.52

EUR

16:15:33

Euronext Dublin

202308091582081

926

53.52

EUR

16:15:33

Euronext Dublin

202308091582337

125

53.52

EUR

16:15:33

Euronext Dublin

202308091582593

711

53.52

EUR

16:15:33

Euronext Dublin

202308091582849

3

53.52

EUR

16:15:33

Euronext Dublin

202308091583105

341

53.5

EUR

16:15:47

Euronext Dublin

202308091587969

276

53.5

EUR

16:15:47

Euronext Dublin

202308091588225

125

53.5

EUR

16:15:48

Euronext Dublin

202308091588481

408

53.5

EUR

16:15:48

Euronext Dublin

202308091588737

849

53.5

EUR

16:15:48

Euronext Dublin

202308091588993

187

53.5

EUR

16:15:48

Euronext Dublin

202308091589505

52

53.52

EUR

16:16:05

Euronext Dublin

202308091593345

155

53.52

EUR

16:16:05

Euronext Dublin

202308091593601

341

53.52

EUR

16:16:05

Euronext Dublin

202308091593857

275

53.52

EUR

16:16:05

Euronext Dublin

202308091594113

276

53.52

EUR

16:16:05

Euronext Dublin

202308091594369

263

53.52

EUR

16:16:05

Euronext Dublin

202308091594625

40

53.52

EUR

16:16:05

Euronext Dublin

202308091594881

346

53.52

EUR

16:16:05

Euronext Dublin

202308091595137

254

53.52

EUR

16:16:05

Euronext Dublin

202308091595393

279

53.52

EUR

16:16:05

Euronext Dublin

202308091595649

620

53.52

EUR

16:16:05

Euronext Dublin

202308091595905

172

53.52

EUR

16:16:05

Euronext Dublin

202308091596161

284

53.52

EUR

16:16:05

Euronext Dublin

202308091596417

923

53.52

EUR

16:16:13

Euronext Dublin

202308091596673

341

53.52

EUR

16:16:13

Euronext Dublin

202308091597185

275

53.52

EUR

16:16:13

Euronext Dublin

202308091597441

276

53.52

EUR

16:16:13

Euronext Dublin

202308091597697

742

53.52

EUR

16:16:13

Euronext Dublin

202308091597953

365

53.52

EUR

16:16:13

Euronext Dublin

202308091598209

235

53.52

EUR

16:16:14

Euronext Dublin

202308091598465

8

53.52

EUR

16:16:27

Euronext Dublin

202308091598721

258

53.52

EUR

16:16:27

Euronext Dublin

202308091598977

208

53.52

EUR

16:16:29

Euronext Dublin

202308091599233

252

53.52

EUR

16:16:29

Euronext Dublin

202308091599489

120

53.54

EUR

16:16:56

Euronext Dublin

202308091601793

73

53.54

EUR

16:16:56

Euronext Dublin

202308091602049

275

53.54

EUR

16:16:56

Euronext Dublin

202308091602305

106

53.54

EUR

16:16:56

Euronext Dublin

202308091602561

 

 

 

 

 

 

 

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