Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Wednesday 22 June, 2022

CRH PLC

Transaction in Own Shares

RNS Number : 7020P
CRH PLC
22 June 2022
 

22nd June 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 21st June 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

121,971


 

Highest price paid per share:


€33.4000


 

Lowest price paid per share:


€32.8100


 

Volume weighted average price paid:

€33.0682


 






 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were effected by CRH's broker as part of the Programme announced on 16th June 2022.

 

Following settlement of the above transactions CRH will hold 13,679,282 of its ordinary shares in treasury which represents 1.767% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 760,461,056 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 21st June 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 


 







Contact

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340











 





 






 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

21/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.0682

121,971








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

195

33.31

EUR

08:03:01

Euronext Dublin (XMSM)

1626651

96

33.31

EUR

08:03:01

Euronext Dublin (XMSM)

1626649

324

33.22

EUR

08:05:26

Euronext Dublin (XMSM)

1630669

300

33.22

EUR

08:07:00

Euronext Dublin (XMSM)

1633262

9

33.22

EUR

08:07:22

Euronext Dublin (XMSM)

1633868

286

33.09

EUR

08:09:53

Euronext Dublin (XMSM)

1638214

31

33.09

EUR

08:09:53

Euronext Dublin (XMSM)

1638212

311

33.19

EUR

08:14:15

Euronext Dublin (XMSM)

1646262

321

33.17

EUR

08:14:19

Euronext Dublin (XMSM)

1646361

310

33.16

EUR

08:15:09

Euronext Dublin (XMSM)

1648204

328

33.15

EUR

08:15:18

Euronext Dublin (XMSM)

1648554

315

33.15

EUR

08:15:43

Euronext Dublin (XMSM)

1649626

7

33.14

EUR

08:16:06

Euronext Dublin (XMSM)

1650422

113

33.14

EUR

08:16:11

Euronext Dublin (XMSM)

1650618

175

33.14

EUR

08:16:11

Euronext Dublin (XMSM)

1650616

320

33.14

EUR

08:16:11

Euronext Dublin (XMSM)

1650606

264

33.14

EUR

08:17:02

Euronext Dublin (XMSM)

1652454

323

33.11

EUR

08:17:15

Euronext Dublin (XMSM)

1652999

251

33.15

EUR

08:18:37

Euronext Dublin (XMSM)

1655525

28

33.15

EUR

08:18:37

Euronext Dublin (XMSM)

1655527

302

33.14

EUR

08:19:08

Euronext Dublin (XMSM)

1656586

294

33.14

EUR

08:19:51

Euronext Dublin (XMSM)

1657895

48

33.21

EUR

08:21:16

Euronext Dublin (XMSM)

1660573

230

33.21

EUR

08:21:16

Euronext Dublin (XMSM)

1660571

308

33.21

EUR

08:21:16

Euronext Dublin (XMSM)

1660569

174

33.19

EUR

08:22:49

Euronext Dublin (XMSM)

1663758

107

33.19

EUR

08:22:49

Euronext Dublin (XMSM)

1663756

273

33.18

EUR

08:22:53

Euronext Dublin (XMSM)

1663893

287

33.16

EUR

08:24:14

Euronext Dublin (XMSM)

1666212

299

33.10

EUR

08:26:45

Euronext Dublin (XMSM)

1671480

61

33.17

EUR

08:27:49

Euronext Dublin (XMSM)

1673621

206

33.17

EUR

08:27:49

Euronext Dublin (XMSM)

1673619

280

33.18

EUR

08:27:49

Euronext Dublin (XMSM)

1673613

15

33.18

EUR

08:27:49

Euronext Dublin (XMSM)

1673611

30

33.17

EUR

08:28:38

Euronext Dublin (XMSM)

1675342

246

33.17

EUR

08:28:38

Euronext Dublin (XMSM)

1675340

321

33.17

EUR

08:29:50

Euronext Dublin (XMSM)

1677941

147

33.25

EUR

08:31:23

Euronext Dublin (XMSM)

1683031

175

33.25

EUR

08:31:23

Euronext Dublin (XMSM)

1683029

337

33.25

EUR

08:31:23

Euronext Dublin (XMSM)

1683027

210

33.26

EUR

08:32:09

Euronext Dublin (XMSM)

1684557

302

33.26

EUR

08:33:19

Euronext Dublin (XMSM)

1687486

293

33.24

EUR

08:33:52

Euronext Dublin (XMSM)

1688731

285

33.24

EUR

08:35:30

Euronext Dublin (XMSM)

1692332

283

33.25

EUR

08:35:30

Euronext Dublin (XMSM)

1692328

40

33.29

EUR

08:38:22

Euronext Dublin (XMSM)

1698424

268

33.30

EUR

08:38:22

Euronext Dublin (XMSM)

1698422

314

33.28

EUR

08:38:33

Euronext Dublin (XMSM)

1698842

272

33.30

EUR

08:39:16

Euronext Dublin (XMSM)

1700244

25

33.34

EUR

08:39:49

Euronext Dublin (XMSM)

1701615

290

33.34

EUR

08:39:49

Euronext Dublin (XMSM)

1701613

313

33.36

EUR

08:40:51

Euronext Dublin (XMSM)

1704304

316

33.36

EUR

08:42:01

Euronext Dublin (XMSM)

1706709

270

33.31

EUR

08:42:53

Euronext Dublin (XMSM)

1708471

94

33.29

EUR

08:43:26

Euronext Dublin (XMSM)

1709604

218

33.29

EUR

08:43:26

Euronext Dublin (XMSM)

1709602

304

33.31

EUR

08:45:14

Euronext Dublin (XMSM)

1713223

304

33.30

EUR

08:46:08

Euronext Dublin (XMSM)

1715040

296

33.31

EUR

08:47:52

Euronext Dublin (XMSM)

1718899

52

33.27

EUR

08:49:26

Euronext Dublin (XMSM)

1722587

95

33.27

EUR

08:49:26

Euronext Dublin (XMSM)

1722591

160

33.27

EUR

08:49:26

Euronext Dublin (XMSM)

1722589

282

33.31

EUR

08:52:55

Euronext Dublin (XMSM)

1728659

271

33.30

EUR

08:53:15

Euronext Dublin (XMSM)

1729214

267

33.27

EUR

08:54:54

Euronext Dublin (XMSM)

1731999

50

33.26

EUR

08:57:59

Euronext Dublin (XMSM)

1737246

175

33.26

EUR

08:57:59

Euronext Dublin (XMSM)

1737244

325

33.26

EUR

08:57:59

Euronext Dublin (XMSM)

1737233

323

33.30

EUR

09:00:00

Euronext Dublin (XMSM)

1741063

175

33.27

EUR

09:00:23

Euronext Dublin (XMSM)

1743147

99

33.27

EUR

09:00:28

Euronext Dublin (XMSM)

1743223

75

33.30

EUR

09:03:18

Euronext Dublin (XMSM)

1746503

172

33.30

EUR

09:03:18

Euronext Dublin (XMSM)

1746501

38

33.30

EUR

09:03:18

Euronext Dublin (XMSM)

1746499

175

33.34

EUR

09:05:44

Euronext Dublin (XMSM)

1749605

306

33.34

EUR

09:05:44

Euronext Dublin (XMSM)

1749601

298

33.35

EUR

09:06:15

Euronext Dublin (XMSM)

1750363

324

33.31

EUR

09:06:58

Euronext Dublin (XMSM)

1751324

318

33.35

EUR

09:09:05

Euronext Dublin (XMSM)

1756793

282

33.35

EUR

09:10:31

Euronext Dublin (XMSM)

1758516

281

33.38

EUR

09:12:35

Euronext Dublin (XMSM)

1761102

126

33.32

EUR

09:13:54

Euronext Dublin (XMSM)

1762828

285

33.33

EUR

09:15:01

Euronext Dublin (XMSM)

1764244

313

33.29

EUR

09:16:06

Euronext Dublin (XMSM)

1765995

246

33.27

EUR

09:18:16

Euronext Dublin (XMSM)

1769109

71

33.27

EUR

09:18:16

Euronext Dublin (XMSM)

1769107

279

33.29

EUR

09:19:43

Euronext Dublin (XMSM)

1770955

19

33.27

EUR

09:21:44

Euronext Dublin (XMSM)

1773475

71

33.27

EUR

09:21:44

Euronext Dublin (XMSM)

1773473

175

33.27

EUR

09:21:44

Euronext Dublin (XMSM)

1773471

264

33.25

EUR

09:22:27

Euronext Dublin (XMSM)

1774352

278

33.22

EUR

09:25:25

Euronext Dublin (XMSM)

1778120

294

33.20

EUR

09:27:04

Euronext Dublin (XMSM)

1780301

296

33.19

EUR

09:28:15

Euronext Dublin (XMSM)

1781927

326

33.23

EUR

09:31:07

Euronext Dublin (XMSM)

1785739

296

33.23

EUR

09:34:19

Euronext Dublin (XMSM)

1789530

318

33.26

EUR

09:36:23

Euronext Dublin (XMSM)

1792642

268

33.24

EUR

09:37:36

Euronext Dublin (XMSM)

1794039

275

33.21

EUR

09:39:53

Euronext Dublin (XMSM)

1797419

298

33.18

EUR

09:40:07

Euronext Dublin (XMSM)

1797698

50

33.14

EUR

09:41:29

Euronext Dublin (XMSM)

1799597

58

33.14

EUR

09:41:29

Euronext Dublin (XMSM)

1799595

204

33.14

EUR

09:41:32

Euronext Dublin (XMSM)

1799662

103

33.19

EUR

09:45:34

Euronext Dublin (XMSM)

1805471

175

33.19

EUR

09:45:34

Euronext Dublin (XMSM)

1805469

308

33.19

EUR

09:45:34

Euronext Dublin (XMSM)

1805467

277

33.18

EUR

09:47:30

Euronext Dublin (XMSM)

1807250

287

33.17

EUR

09:48:41

Euronext Dublin (XMSM)

1808657

199

33.19

EUR

09:52:46

Euronext Dublin (XMSM)

1814503

106

33.19

EUR

09:52:46

Euronext Dublin (XMSM)

1814501

278

33.21

EUR

09:54:41

Euronext Dublin (XMSM)

1816419

310

33.18

EUR

09:55:12

Euronext Dublin (XMSM)

1817043

320

33.21

EUR

09:58:14

Euronext Dublin (XMSM)

1820562

271

33.22

EUR

10:00:32

Euronext Dublin (XMSM)

1823855

87

33.31

EUR

10:04:00

Euronext Dublin (XMSM)

1827452

175

33.31

EUR

10:04:00

Euronext Dublin (XMSM)

1827450

282

33.31

EUR

10:04:10

Euronext Dublin (XMSM)

1827632

97

33.30

EUR

10:04:18

Euronext Dublin (XMSM)

1827745

54

33.30

EUR

10:04:18

Euronext Dublin (XMSM)

1827743

117

33.30

EUR

10:04:18

Euronext Dublin (XMSM)

1827741

305

33.30

EUR

10:05:18

Euronext Dublin (XMSM)

1829408

221

33.40

EUR

10:07:56

Euronext Dublin (XMSM)

1832656

311

33.40

EUR

10:07:56

Euronext Dublin (XMSM)

1832654

82

33.40

EUR

10:07:57

Euronext Dublin (XMSM)

1832678

317

33.40

EUR

10:07:57

Euronext Dublin (XMSM)

1832680

141

33.40

EUR

10:08:37

Euronext Dublin (XMSM)

1833608

124

33.40

EUR

10:08:37

Euronext Dublin (XMSM)

1833606

278

33.40

EUR

10:09:56

Euronext Dublin (XMSM)

1835192

316

33.37

EUR

10:10:57

Euronext Dublin (XMSM)

1836599

269

33.36

EUR

10:12:22

Euronext Dublin (XMSM)

1838697

292

33.34

EUR

10:14:25

Euronext Dublin (XMSM)

1841425

306

33.33

EUR

10:15:52

Euronext Dublin (XMSM)

1843148

322

33.34

EUR

10:18:28

Euronext Dublin (XMSM)

1846407

282

33.35

EUR

10:21:31

Euronext Dublin (XMSM)

1849362

175

33.36

EUR

10:25:09

Euronext Dublin (XMSM)

1852978

264

33.39

EUR

10:26:47

Euronext Dublin (XMSM)

1854574

283

33.39

EUR

10:26:47

Euronext Dublin (XMSM)

1854572

47

33.39

EUR

10:27:15

Euronext Dublin (XMSM)

1855062

66

33.39

EUR

10:27:15

Euronext Dublin (XMSM)

1855060

175

33.39

EUR

10:27:15

Euronext Dublin (XMSM)

1855058

310

33.38

EUR

10:28:17

Euronext Dublin (XMSM)

1856337

175

33.33

EUR

10:28:59

Euronext Dublin (XMSM)

1857138

136

33.34

EUR

10:32:55

Euronext Dublin (XMSM)

1861674

175

33.34

EUR

10:32:55

Euronext Dublin (XMSM)

1861672

206

33.39

EUR

10:39:14

Euronext Dublin (XMSM)

1870100

90

33.39

EUR

10:39:14

Euronext Dublin (XMSM)

1870102

324

33.38

EUR

10:39:25

Euronext Dublin (XMSM)

1870338

321

33.38

EUR

10:39:25

Euronext Dublin (XMSM)

1870334

302

33.40

EUR

10:42:32

Euronext Dublin (XMSM)

1873820

190

33.36

EUR

10:44:18

Euronext Dublin (XMSM)

1875954

96

33.36

EUR

10:44:18

Euronext Dublin (XMSM)

1875952

12

33.35

EUR

10:46:17

Euronext Dublin (XMSM)

1878123

305

33.35

EUR

10:46:17

Euronext Dublin (XMSM)

1878121

64

33.34

EUR

10:47:28

Euronext Dublin (XMSM)

1879479

254

33.34

EUR

10:47:28

Euronext Dublin (XMSM)

1879477

175

33.38

EUR

10:49:25

Euronext Dublin (XMSM)

1881258

320

33.37

EUR

10:49:34

Euronext Dublin (XMSM)

1881419

265

33.36

EUR

10:49:39

Euronext Dublin (XMSM)

1881533

294

33.34

EUR

10:51:21

Euronext Dublin (XMSM)

1883261

303

33.31

EUR

10:52:26

Euronext Dublin (XMSM)

1884550

269

33.28

EUR

10:54:40

Euronext Dublin (XMSM)

1887049

295

33.30

EUR

10:57:18

Euronext Dublin (XMSM)

1890357

328

33.30

EUR

10:58:17

Euronext Dublin (XMSM)

1891762

259

33.30

EUR

11:02:43

Euronext Dublin (XMSM)

1896205

40

33.30

EUR

11:02:43

Euronext Dublin (XMSM)

1896203

68

33.29

EUR

11:02:57

Euronext Dublin (XMSM)

1896319

257

33.29

EUR

11:02:57

Euronext Dublin (XMSM)

1896321

320

33.29

EUR

11:04:33

Euronext Dublin (XMSM)

1897387

295

33.28

EUR

11:05:56

Euronext Dublin (XMSM)

1898190

175

33.33

EUR

11:09:24

Euronext Dublin (XMSM)

1900200

123

33.33

EUR

11:09:24

Euronext Dublin (XMSM)

1900198

150

33.34

EUR

11:09:24

Euronext Dublin (XMSM)

1900196

125

33.34

EUR

11:09:24

Euronext Dublin (XMSM)

1900194

306

33.26

EUR

11:11:27

Euronext Dublin (XMSM)

1901471

237

33.33

EUR

11:16:38

Euronext Dublin (XMSM)

1904616

62

33.33

EUR

11:16:38

Euronext Dublin (XMSM)

1904614

287

33.33

EUR

11:16:38

Euronext Dublin (XMSM)

1904611

175

33.34

EUR

11:20:48

Euronext Dublin (XMSM)

1907422

175

33.34

EUR

11:20:48

Euronext Dublin (XMSM)

1907420

72

33.34

EUR

11:22:23

Euronext Dublin (XMSM)

1908251

200

33.34

EUR

11:22:23

Euronext Dublin (XMSM)

1908248

323

33.34

EUR

11:22:23

Euronext Dublin (XMSM)

1908233

300

33.33

EUR

11:25:00

Euronext Dublin (XMSM)

1909610

267

33.30

EUR

11:25:11

Euronext Dublin (XMSM)

1909788

280

33.25

EUR

11:26:07

Euronext Dublin (XMSM)

1910414

175

33.25

EUR

11:27:46

Euronext Dublin (XMSM)

1911248

289

33.25

EUR

11:29:43

Euronext Dublin (XMSM)

1912330

150

33.25

EUR

11:31:34

Euronext Dublin (XMSM)

1913345

155

33.25

EUR

11:31:34

Euronext Dublin (XMSM)

1913343

20

33.25

EUR

11:31:34

Euronext Dublin (XMSM)

1913341

1

33.21

EUR

11:33:29

Euronext Dublin (XMSM)

1914407

300

33.21

EUR

11:33:29

Euronext Dublin (XMSM)

1914405

317

33.20

EUR

11:35:28

Euronext Dublin (XMSM)

1915444

291

33.16

EUR

11:36:48

Euronext Dublin (XMSM)

1916087

301

33.11

EUR

11:39:04

Euronext Dublin (XMSM)

1918260

279

33.10

EUR

11:39:29

Euronext Dublin (XMSM)

1918426

303

33.14

EUR

11:42:03

Euronext Dublin (XMSM)

1919818

300

33.13

EUR

11:43:40

Euronext Dublin (XMSM)

1920615

99

33.08

EUR

11:46:36

Euronext Dublin (XMSM)

1922223

181

33.08

EUR

11:46:46

Euronext Dublin (XMSM)

1922286

315

33.13

EUR

11:50:31

Euronext Dublin (XMSM)

1924290

279

33.12

EUR

11:51:53

Euronext Dublin (XMSM)

1925103

31

33.12

EUR

11:51:53

Euronext Dublin (XMSM)

1925101

170

33.11

EUR

11:54:25

Euronext Dublin (XMSM)

1926139

122

33.11

EUR

11:54:25

Euronext Dublin (XMSM)

1926137

284

33.11

EUR

11:56:19

Euronext Dublin (XMSM)

1927295

269

33.07

EUR

11:58:12

Euronext Dublin (XMSM)

1928377

271

33.12

EUR

12:01:00

Euronext Dublin (XMSM)

1929982

278

33.11

EUR

12:01:19

Euronext Dublin (XMSM)

1930148

310

33.09

EUR

12:03:44

Euronext Dublin (XMSM)

1931262

298

33.08

EUR

12:05:42

Euronext Dublin (XMSM)

1932298

273

33.04

EUR

12:08:33

Euronext Dublin (XMSM)

1934120

263

33.03

EUR

12:09:04

Euronext Dublin (XMSM)

1934537

38

33.03

EUR

12:10:20

Euronext Dublin (XMSM)

1935210

235

33.05

EUR

12:12:27

Euronext Dublin (XMSM)

1936574

43

33.05

EUR

12:12:27

Euronext Dublin (XMSM)

1936572

309

33.05

EUR

12:15:19

Euronext Dublin (XMSM)

1938323

175

33.06

EUR

12:20:45

Euronext Dublin (XMSM)

1941382

270

33.07

EUR

12:21:44

Euronext Dublin (XMSM)

1941933

278

33.07

EUR

12:21:44

Euronext Dublin (XMSM)

1941925

314

33.06

EUR

12:25:25

Euronext Dublin (XMSM)

1943911

248

33.08

EUR

12:27:10

Euronext Dublin (XMSM)

1945080

20

33.08

EUR

12:27:10

Euronext Dublin (XMSM)

1945078

324

33.08

EUR

12:30:39

Euronext Dublin (XMSM)

1947200

316

33.09

EUR

12:30:39

Euronext Dublin (XMSM)

1947198

309

33.07

EUR

12:33:36

Euronext Dublin (XMSM)

1948647

273

33.07

EUR

12:37:17

Euronext Dublin (XMSM)

1950575

320

33.08

EUR

12:39:04

Euronext Dublin (XMSM)

1951752

279

33.09

EUR

12:41:32

Euronext Dublin (XMSM)

1953197

48

33.09

EUR

12:41:32

Euronext Dublin (XMSM)

1953195

150

33.09

EUR

12:41:32

Euronext Dublin (XMSM)

1953188

175

33.09

EUR

12:41:32

Euronext Dublin (XMSM)

1953186

279

33.09

EUR

12:44:55

Euronext Dublin (XMSM)

1955109

473

33.10

EUR

12:48:35

Euronext Dublin (XMSM)

1957555

316

33.08

EUR

12:49:26

Euronext Dublin (XMSM)

1958229

278

33.05

EUR

12:52:00

Euronext Dublin (XMSM)

1960283

5

33.03

EUR

12:55:36

Euronext Dublin (XMSM)

1963100

294

33.03

EUR

12:55:36

Euronext Dublin (XMSM)

1963098

165

33.01

EUR

12:57:23

Euronext Dublin (XMSM)

1964338

150

33.01

EUR

12:57:23

Euronext Dublin (XMSM)

1964340

270

33.00

EUR

13:00:59

Euronext Dublin (XMSM)

1967157

291

32.98

EUR

13:02:09

Euronext Dublin (XMSM)

1968014

304

32.98

EUR

13:03:24

Euronext Dublin (XMSM)

1969083

170

32.97

EUR

13:06:42

Euronext Dublin (XMSM)

1970966

142

32.97

EUR

13:06:42

Euronext Dublin (XMSM)

1970964

293

32.97

EUR

13:09:26

Euronext Dublin (XMSM)

1972904

275

32.95

EUR

13:10:45

Euronext Dublin (XMSM)

1973907

370

33.02

EUR

13:16:27

Euronext Dublin (XMSM)

1977430

321

33.01

EUR

13:17:18

Euronext Dublin (XMSM)

1978092

268

33.00

EUR

13:17:40

Euronext Dublin (XMSM)

1978493

50

33.02

EUR

13:22:35

Euronext Dublin (XMSM)

1981790

283

33.02

EUR

13:23:03

Euronext Dublin (XMSM)

1982226

129

33.02

EUR

13:23:03

Euronext Dublin (XMSM)

1982221

182

33.02

EUR

13:23:03

Euronext Dublin (XMSM)

1982219

329

33.01

EUR

13:23:27

Euronext Dublin (XMSM)

1982614

117

33.02

EUR

13:27:29

Euronext Dublin (XMSM)

1985975

198

33.02

EUR

13:27:29

Euronext Dublin (XMSM)

1985973

68

33.01

EUR

13:29:46

Euronext Dublin (XMSM)

1987569

50

33.01

EUR

13:30:02

Euronext Dublin (XMSM)

1987921

175

33.01

EUR

13:30:02

Euronext Dublin (XMSM)

1987919

55

33.01

EUR

13:30:02

Euronext Dublin (XMSM)

1987923

259

33.01

EUR

13:30:02

Euronext Dublin (XMSM)

1987894

282

33.00

EUR

13:32:06

Euronext Dublin (XMSM)

1989626

82

33.01

EUR

13:34:28

Euronext Dublin (XMSM)

1991253

324

33.01

EUR

13:34:28

Euronext Dublin (XMSM)

1991235

302

33.00

EUR

13:34:43

Euronext Dublin (XMSM)

1991560

175

33.01

EUR

13:37:33

Euronext Dublin (XMSM)

1993535

266

33.01

EUR

13:37:41

Euronext Dublin (XMSM)

1993729

295

32.99

EUR

13:39:15

Euronext Dublin (XMSM)

1995124

290

32.98

EUR

13:41:07

Euronext Dublin (XMSM)

1996609

124

32.98

EUR

13:43:17

Euronext Dublin (XMSM)

1998652

148

32.98

EUR

13:43:17

Euronext Dublin (XMSM)

1998650

274

32.98

EUR

13:43:17

Euronext Dublin (XMSM)

1998647

283

32.97

EUR

13:44:46

Euronext Dublin (XMSM)

1999817

287

32.97

EUR

13:47:13

Euronext Dublin (XMSM)

2001477

312

32.97

EUR

13:49:19

Euronext Dublin (XMSM)

2003134

268

33.01

EUR

13:51:57

Euronext Dublin (XMSM)

2005502

286

33.00

EUR

13:53:22

Euronext Dublin (XMSM)

2006897

292

32.99

EUR

13:55:05

Euronext Dublin (XMSM)

2008281

297

32.98

EUR

13:55:57

Euronext Dublin (XMSM)

2009026

152

32.94

EUR

13:59:20

Euronext Dublin (XMSM)

2011776

175

32.94

EUR

13:59:20

Euronext Dublin (XMSM)

2011774

285

32.94

EUR

14:00:48

Euronext Dublin (XMSM)

2013251

269

32.92

EUR

14:01:58

Euronext Dublin (XMSM)

2014280

319

32.96

EUR

14:06:22

Euronext Dublin (XMSM)

2018584

73

32.99

EUR

14:08:07

Euronext Dublin (XMSM)

2020036

246

32.99

EUR

14:08:07

Euronext Dublin (XMSM)

2020034

267

32.98

EUR

14:08:15

Euronext Dublin (XMSM)

2020157

277

32.99

EUR

14:10:02

Euronext Dublin (XMSM)

2021647

298

32.98

EUR

14:11:17

Euronext Dublin (XMSM)

2022490

317

32.99

EUR

14:12:44

Euronext Dublin (XMSM)

2023583

130

32.97

EUR

14:14:00

Euronext Dublin (XMSM)

2024555

147

32.97

EUR

14:14:00

Euronext Dublin (XMSM)

2024553

308

32.97

EUR

14:16:23

Euronext Dublin (XMSM)

2026350

72

32.97

EUR

14:18:12

Euronext Dublin (XMSM)

2027904

198

32.97

EUR

14:18:12

Euronext Dublin (XMSM)

2027902

268

32.99

EUR

14:20:15

Euronext Dublin (XMSM)

2029643

25

32.99

EUR

14:20:15

Euronext Dublin (XMSM)

2029635

327

32.99

EUR

14:23:32

Euronext Dublin (XMSM)

2032790

70

33.00

EUR

14:24:09

Euronext Dublin (XMSM)

2033321

112

33.00

EUR

14:24:09

Euronext Dublin (XMSM)

2033319

261

32.99

EUR

14:24:23

Euronext Dublin (XMSM)

2033696

318

33.00

EUR

14:24:23

Euronext Dublin (XMSM)

2033669

128

33.00

EUR

14:24:23

Euronext Dublin (XMSM)

2033667

24

32.99

EUR

14:24:24

Euronext Dublin (XMSM)

2033704

275

32.96

EUR

14:26:24

Euronext Dublin (XMSM)

2035729

51

32.96

EUR

14:26:24

Euronext Dublin (XMSM)

2035704

294

32.97

EUR

14:28:10

Euronext Dublin (XMSM)

2038081

295

33.03

EUR

14:30:13

Euronext Dublin (XMSM)

2045215

176

33.02

EUR

14:30:29

Euronext Dublin (XMSM)

2046057

281

33.02

EUR

14:30:35

Euronext Dublin (XMSM)

2046389

107

33.01

EUR

14:30:36

Euronext Dublin (XMSM)

2046571

175

33.01

EUR

14:30:36

Euronext Dublin (XMSM)

2046569

265

33.01

EUR

14:30:36

Euronext Dublin (XMSM)

2046551

53

33.01

EUR

14:31:12

Euronext Dublin (XMSM)

2048406

175

33.01

EUR

14:31:12

Euronext Dublin (XMSM)

2048404

44

33.01

EUR

14:31:35

Euronext Dublin (XMSM)

2049197

105

33.01

EUR

14:31:43

Euronext Dublin (XMSM)

2049507

320

33.01

EUR

14:31:43

Euronext Dublin (XMSM)

2049509

123

33.01

EUR

14:31:43

Euronext Dublin (XMSM)

2049498

57

33.01

EUR

14:31:43

Euronext Dublin (XMSM)

2049481

10

33.01

EUR

14:31:43

Euronext Dublin (XMSM)

2049479

274

33.04

EUR

14:32:22

Euronext Dublin (XMSM)

2050809

293

33.04

EUR

14:32:36

Euronext Dublin (XMSM)

2051295

4

33.03

EUR

14:32:45

Euronext Dublin (XMSM)

2051662

80

33.03

EUR

14:32:45

Euronext Dublin (XMSM)

2051660

175

33.03

EUR

14:32:45

Euronext Dublin (XMSM)

2051645

51

33.03

EUR

14:32:45

Euronext Dublin (XMSM)

2051631

175

33.00

EUR

14:33:01

Euronext Dublin (XMSM)

2052802

84

33.00

EUR

14:33:01

Euronext Dublin (XMSM)

2052800

8

33.00

EUR

14:33:05

Euronext Dublin (XMSM)

2052905

306

33.00

EUR

14:33:52

Euronext Dublin (XMSM)

2055553

175

32.99

EUR

14:33:59

Euronext Dublin (XMSM)

2055902

175

32.99

EUR

14:33:59

Euronext Dublin (XMSM)

2055900

24

32.97

EUR

14:34:07

Euronext Dublin (XMSM)

2056345

175

32.97

EUR

14:34:07

Euronext Dublin (XMSM)

2056343

108

32.97

EUR

14:34:09

Euronext Dublin (XMSM)

2056414

315

32.93

EUR

14:34:38

Euronext Dublin (XMSM)

2057613

71

32.99

EUR

14:36:28

Euronext Dublin (XMSM)

2062686

275

32.98

EUR

14:36:28

Euronext Dublin (XMSM)

2062684

175

32.98

EUR

14:36:35

Euronext Dublin (XMSM)

2063046

307

32.98

EUR

14:36:35

Euronext Dublin (XMSM)

2063041

264

32.95

EUR

14:36:56

Euronext Dublin (XMSM)

2063990

37

32.92

EUR

14:37:42

Euronext Dublin (XMSM)

2065926

246

32.92

EUR

14:37:42

Euronext Dublin (XMSM)

2065928

71

32.92

EUR

14:38:41

Euronext Dublin (XMSM)

2068488

289

32.92

EUR

14:38:41

Euronext Dublin (XMSM)

2068482

6

32.92

EUR

14:38:41

Euronext Dublin (XMSM)

2068480

278

32.90

EUR

14:38:45

Euronext Dublin (XMSM)

2068674

175

32.91

EUR

14:40:03

Euronext Dublin (XMSM)

2071655

324

32.98

EUR

14:41:12

Euronext Dublin (XMSM)

2074184

272

32.98

EUR

14:41:25

Euronext Dublin (XMSM)

2074688

2

32.97

EUR

14:41:29

Euronext Dublin (XMSM)

2074772

274

32.98

EUR

14:41:29

Euronext Dublin (XMSM)

2074763

6

32.97

EUR

14:41:52

Euronext Dublin (XMSM)

2075473

45

32.97

EUR

14:41:53

Euronext Dublin (XMSM)

2075497

252

32.97

EUR

14:42:14

Euronext Dublin (XMSM)

2075996

175

32.96

EUR

14:42:17

Euronext Dublin (XMSM)

2076130

137

32.96

EUR

14:42:18

Euronext Dublin (XMSM)

2076178

104

32.97

EUR

14:43:01

Euronext Dublin (XMSM)

2077564

175

32.97

EUR

14:43:01

Euronext Dublin (XMSM)

2077562

110

32.90

EUR

14:44:58

Euronext Dublin (XMSM)

2081542

175

32.90

EUR

14:44:58

Euronext Dublin (XMSM)

2081540

64

32.89

EUR

14:44:59

Euronext Dublin (XMSM)

2081613

175

32.89

EUR

14:44:59

Euronext Dublin (XMSM)

2081611

77

32.89

EUR

14:44:59

Euronext Dublin (XMSM)

2081596

175

32.86

EUR

14:45:10

Euronext Dublin (XMSM)

2082298

40

32.81

EUR

14:45:58

Euronext Dublin (XMSM)

2084309

283

32.81

EUR

14:46:00

Euronext Dublin (XMSM)

2084358

81

32.84

EUR

14:46:54

Euronext Dublin (XMSM)

2087362

22

32.84

EUR

14:46:54

Euronext Dublin (XMSM)

2087360

160

32.84

EUR

14:46:54

Euronext Dublin (XMSM)

2087358

12

32.84

EUR

14:46:54

Euronext Dublin (XMSM)

2087356

39

32.83

EUR

14:46:56

Euronext Dublin (XMSM)

2087404

38

32.85

EUR

14:47:49

Euronext Dublin (XMSM)

2089438

284

32.85

EUR

14:47:49

Euronext Dublin (XMSM)

2089424

175

32.85

EUR

14:48:11

Euronext Dublin (XMSM)

2090363

9

32.88

EUR

14:49:01

Euronext Dublin (XMSM)

2092411

13

32.88

EUR

14:49:01

Euronext Dublin (XMSM)

2092409

210

32.88

EUR

14:49:01

Euronext Dublin (XMSM)

2092403

10

32.88

EUR

14:49:01

Euronext Dublin (XMSM)

2092401

76

32.88

EUR

14:49:01

Euronext Dublin (XMSM)

2092399

313

32.90

EUR

14:50:02

Euronext Dublin (XMSM)

2095124

298

32.89

EUR

14:50:03

Euronext Dublin (XMSM)

2095150

316

32.87

EUR

14:50:17

Euronext Dublin (XMSM)

2095927

186

32.86

EUR

14:50:59

Euronext Dublin (XMSM)

2097724

111

32.86

EUR

14:51:00

Euronext Dublin (XMSM)

2097840

287

32.84

EUR

14:52:01

Euronext Dublin (XMSM)

2100021

289

32.86

EUR

14:53:12

Euronext Dublin (XMSM)

2102763

38

32.87

EUR

14:54:04

Euronext Dublin (XMSM)

2104590

30

32.87

EUR

14:54:04

Euronext Dublin (XMSM)

2104588

175

32.87

EUR

14:54:04

Euronext Dublin (XMSM)

2104586

40

32.87

EUR

14:54:04

Euronext Dublin (XMSM)

2104584

19

32.91

EUR

14:54:51

Euronext Dublin (XMSM)

2105862

39

32.90

EUR

14:54:58

Euronext Dublin (XMSM)

2106167

308

32.91

EUR

14:54:58

Euronext Dublin (XMSM)

2106162

275

32.90

EUR

14:55:00

Euronext Dublin (XMSM)

2106304

50

32.92

EUR

14:55:39

Euronext Dublin (XMSM)

2108038

175

32.92

EUR

14:55:39

Euronext Dublin (XMSM)

2108036

290

32.92

EUR

14:55:39

Euronext Dublin (XMSM)

2108034

46

32.95

EUR

14:57:34

Euronext Dublin (XMSM)

2112176

256

32.95

EUR

14:57:36

Euronext Dublin (XMSM)

2112272

106

32.99

EUR

14:59:55

Euronext Dublin (XMSM)

2117612

175

32.99

EUR

14:59:55

Euronext Dublin (XMSM)

2117610

242

32.99

EUR

14:59:55

Euronext Dublin (XMSM)

2117608

177

32.99

EUR

14:59:55

Euronext Dublin (XMSM)

2117606

149

32.99

EUR

14:59:58

Euronext Dublin (XMSM)

2117832

166

32.99

EUR

14:59:58

Euronext Dublin (XMSM)

2117828

308

32.97

EUR

15:00:42

Euronext Dublin (XMSM)

2122445

311

32.96

EUR

15:02:26

Euronext Dublin (XMSM)

2126540

138

32.97

EUR

15:02:26

Euronext Dublin (XMSM)

2126538

175

32.97

EUR

15:02:26

Euronext Dublin (XMSM)

2126536

323

32.95

EUR

15:02:53

Euronext Dublin (XMSM)

2127818

252

32.99

EUR

15:03:58

Euronext Dublin (XMSM)

2130182

55

32.99

EUR

15:03:58

Euronext Dublin (XMSM)

2130180

318

32.99

EUR

15:05:05

Euronext Dublin (XMSM)

2132435

223

33.01

EUR

15:05:36

Euronext Dublin (XMSM)

2133676

50

33.01

EUR

15:05:36

Euronext Dublin (XMSM)

2133674

312

33.01

EUR

15:05:36

Euronext Dublin (XMSM)

2133656

275

33.01

EUR

15:06:10

Euronext Dublin (XMSM)

2135113

220

33.01

EUR

15:06:58

Euronext Dublin (XMSM)

2136846

66

33.01

EUR

15:06:58

Euronext Dublin (XMSM)

2136844

27

33.01

EUR

15:06:59

Euronext Dublin (XMSM)

2136867

122

33.00

EUR

15:07:59

Euronext Dublin (XMSM)

2139176

14

33.00

EUR

15:07:59

Euronext Dublin (XMSM)

2139166

175

33.00

EUR

15:07:59

Euronext Dublin (XMSM)

2139164

326

32.98

EUR

15:08:16

Euronext Dublin (XMSM)

2139832

276

32.98

EUR

15:09:17

Euronext Dublin (XMSM)

2141692

281

32.98

EUR

15:09:52

Euronext Dublin (XMSM)

2143011

10

32.98

EUR

15:09:53

Euronext Dublin (XMSM)

2143059

292

33.00

EUR

15:10:43

Euronext Dublin (XMSM)

2144965

225

33.00

EUR

15:11:14

Euronext Dublin (XMSM)

2146010

292

33.01

EUR

15:11:59

Euronext Dublin (XMSM)

2147180

272

33.01

EUR

15:12:42

Euronext Dublin (XMSM)

2148478

125

33.02

EUR

15:13:11

Euronext Dublin (XMSM)

2149153

190

33.03

EUR

15:13:36

Euronext Dublin (XMSM)

2149866

60

33.03

EUR

15:14:51

Euronext Dublin (XMSM)

2152184

110

33.03

EUR

15:14:57

Euronext Dublin (XMSM)

2152444

200

33.03

EUR

15:14:57

Euronext Dublin (XMSM)

2152442

111

33.03

EUR

15:14:57

Euronext Dublin (XMSM)

2152429

200

33.03

EUR

15:14:57

Euronext Dublin (XMSM)

2152431

175

33.04

EUR

15:16:20

Euronext Dublin (XMSM)

2155102

303

33.04

EUR

15:16:59

Euronext Dublin (XMSM)

2155951

302

33.09

EUR

15:17:39

Euronext Dublin (XMSM)

2157208

327

33.08

EUR

15:18:09

Euronext Dublin (XMSM)

2158218

312

33.06

EUR

15:18:31

Euronext Dublin (XMSM)

2159058

130

33.01

EUR

15:19:34

Euronext Dublin (XMSM)

2161014

175

33.01

EUR

15:19:34

Euronext Dublin (XMSM)

2161012

277

32.98

EUR

15:20:29

Euronext Dublin (XMSM)

2162458

327

33.02

EUR

15:21:59

Euronext Dublin (XMSM)

2165188

9

33.03

EUR

15:22:36

Euronext Dublin (XMSM)

2166415

221

33.03

EUR

15:22:36

Euronext Dublin (XMSM)

2166413

43

33.03

EUR

15:22:36

Euronext Dublin (XMSM)

2166411

5

33.01

EUR

15:23:19

Euronext Dublin (XMSM)

2167568

26

33.01

EUR

15:23:19

Euronext Dublin (XMSM)

2167566

50

33.02

EUR

15:23:41

Euronext Dublin (XMSM)

2168136

162

33.02

EUR

15:23:41

Euronext Dublin (XMSM)

2168134

6

33.01

EUR

15:23:41

Euronext Dublin (XMSM)

2168132

280

33.03

EUR

15:24:27

Euronext Dublin (XMSM)

2169470

280

33.03

EUR

15:24:27

Euronext Dublin (XMSM)

2169423

6

33.02

EUR

15:25:02

Euronext Dublin (XMSM)

2171190

18

33.03

EUR

15:25:35

Euronext Dublin (XMSM)

2172879

174

33.03

EUR

15:25:35

Euronext Dublin (XMSM)

2172877

136

33.03

EUR

15:25:36

Euronext Dublin (XMSM)

2172913

1

32.98

EUR

15:26:07

Euronext Dublin (XMSM)

2174591

300

32.98

EUR

15:26:07

Euronext Dublin (XMSM)

2174589

13

32.93

EUR

15:26:59

Euronext Dublin (XMSM)

2175858

64

32.93

EUR

15:26:59

Euronext Dublin (XMSM)

2175856

205

32.93

EUR

15:26:59

Euronext Dublin (XMSM)

2175852

293

32.92

EUR

15:28:06

Euronext Dublin (XMSM)

2177624

288

32.92

EUR

15:29:02

Euronext Dublin (XMSM)

2179334

152

32.94

EUR

15:29:50

Euronext Dublin (XMSM)

2180507

125

32.94

EUR

15:29:50

Euronext Dublin (XMSM)

2180505

40

32.94

EUR

15:30:13

Euronext Dublin (XMSM)

2181281

6

32.94

EUR

15:30:13

Euronext Dublin (XMSM)

2181239

17

32.95

EUR

15:30:34

Euronext Dublin (XMSM)

2181722

7

32.95

EUR

15:31:04

Euronext Dublin (XMSM)

2182525

68

32.95

EUR

15:31:04

Euronext Dublin (XMSM)

2182519

327

32.95

EUR

15:31:04

Euronext Dublin (XMSM)

2182507

7

32.94

EUR

15:31:36

Euronext Dublin (XMSM)

2183307

53

32.94

EUR

15:31:40

Euronext Dublin (XMSM)

2183406

73

32.95

EUR

15:31:50

Euronext Dublin (XMSM)

2183699

175

32.95

EUR

15:31:50

Euronext Dublin (XMSM)

2183697

19

32.94

EUR

15:31:51

Euronext Dublin (XMSM)

2183775

5

32.94

EUR

15:31:51

Euronext Dublin (XMSM)

2183773

175

32.94

EUR

15:31:51

Euronext Dublin (XMSM)

2183762

19

32.94

EUR

15:31:53

Euronext Dublin (XMSM)

2183840

265

32.96

EUR

15:33:03

Euronext Dublin (XMSM)

2185594

23

32.96

EUR

15:33:03

Euronext Dublin (XMSM)

2185592

318

32.97

EUR

15:33:43

Euronext Dublin (XMSM)

2186572

257

32.95

EUR

15:34:18

Euronext Dublin (XMSM)

2187440

44

32.95

EUR

15:34:18

Euronext Dublin (XMSM)

2187414

4

32.91

EUR

15:35:05

Euronext Dublin (XMSM)

2188531

265

32.91

EUR

15:35:05

Euronext Dublin (XMSM)

2188529

7

32.90

EUR

15:36:18

Euronext Dublin (XMSM)

2190483

14

32.90

EUR

15:36:18

Euronext Dublin (XMSM)

2190475

66

32.90

EUR

15:36:24

Euronext Dublin (XMSM)

2190632

78

32.90

EUR

15:36:24

Euronext Dublin (XMSM)

2190630

135

32.90

EUR

15:36:32

Euronext Dublin (XMSM)

2190761

308

32.90

EUR

15:36:34

Euronext Dublin (XMSM)

2190804

41

32.88

EUR

15:37:21

Euronext Dublin (XMSM)

2192633

153

32.91

EUR

15:37:55

Euronext Dublin (XMSM)

2193653

326

32.91

EUR

15:38:16

Euronext Dublin (XMSM)

2194511

44

32.92

EUR

15:38:16

Euronext Dublin (XMSM)

2194487

79

32.92

EUR

15:38:16

Euronext Dublin (XMSM)

2194485

301

32.92

EUR

15:38:48

Euronext Dublin (XMSM)

2195252

9

32.92

EUR

15:39:06

Euronext Dublin (XMSM)

2195770

130

32.93

EUR

15:40:18

Euronext Dublin (XMSM)

2197931

3

32.93

EUR

15:40:18

Euronext Dublin (XMSM)

2197928

87

32.93

EUR

15:40:32

Euronext Dublin (XMSM)

2198347

63

32.93

EUR

15:40:32

Euronext Dublin (XMSM)

2198345

150

32.94

EUR

15:41:05

Euronext Dublin (XMSM)

2199061

181

32.94

EUR

15:41:05

Euronext Dublin (XMSM)

2199059

286

32.93

EUR

15:41:17

Euronext Dublin (XMSM)

2199551

282

32.91

EUR

15:42:20

Euronext Dublin (XMSM)

2201185

79

32.91

EUR

15:42:55

Euronext Dublin (XMSM)

2202090

249

32.91

EUR

15:42:55

Euronext Dublin (XMSM)

2202088

325

32.90

EUR

15:43:28

Euronext Dublin (XMSM)

2203081

50

32.89

EUR

15:44:23

Euronext Dublin (XMSM)

2204758

175

32.89

EUR

15:44:23

Euronext Dublin (XMSM)

2204755

304

32.89

EUR

15:44:58

Euronext Dublin (XMSM)

2205581

64

32.88

EUR

15:45:57

Euronext Dublin (XMSM)

2207397

48

32.88

EUR

15:45:57

Euronext Dublin (XMSM)

2207388

6

32.88

EUR

15:45:57

Euronext Dublin (XMSM)

2207386

164

32.90

EUR

15:46:18

Euronext Dublin (XMSM)

2208024

374

32.90

EUR

15:46:18

Euronext Dublin (XMSM)

2208017

131

32.90

EUR

15:46:35

Euronext Dublin (XMSM)

2208477

175

32.90

EUR

15:46:35

Euronext Dublin (XMSM)

2208475

289

32.90

EUR

15:46:35

Euronext Dublin (XMSM)

2208459

145

32.91

EUR

15:48:33

Euronext Dublin (XMSM)

2211227

153

32.91

EUR

15:48:35

Euronext Dublin (XMSM)

2211320

275

32.90

EUR

15:48:36

Euronext Dublin (XMSM)

2211410

136

32.89

EUR

15:49:25

Euronext Dublin (XMSM)

2212683

175

32.89

EUR

15:49:25

Euronext Dublin (XMSM)

2212681

31

32.92

EUR

15:51:16

Euronext Dublin (XMSM)

2215348

77

32.92

EUR

15:51:16

Euronext Dublin (XMSM)

2215346

167

32.92

EUR

15:51:16

Euronext Dublin (XMSM)

2215344

298

32.92

EUR

15:51:16

Euronext Dublin (XMSM)

2215325

11

32.91

EUR

15:52:25

Euronext Dublin (XMSM)

2216641

286

32.91

EUR

15:52:25

Euronext Dublin (XMSM)

2216639

83

32.92

EUR

15:53:36

Euronext Dublin (XMSM)

2218213

116

32.92

EUR

15:53:36

Euronext Dublin (XMSM)

2218215

306

32.92

EUR

15:53:48

Euronext Dublin (XMSM)

2218745

49

32.93

EUR

15:54:57

Euronext Dublin (XMSM)

2220460

175

32.94

EUR

15:55:49

Euronext Dublin (XMSM)

2221854

124

32.94

EUR

15:55:51

Euronext Dublin (XMSM)

2221962

167

32.94

EUR

15:55:51

Euronext Dublin (XMSM)

2221960

61

32.94

EUR

15:55:51

Euronext Dublin (XMSM)

2221958

34

32.94

EUR

15:55:51

Euronext Dublin (XMSM)

2221956

85

32.91

EUR

15:56:13

Euronext Dublin (XMSM)

2222617

8

32.91

EUR

15:56:13

Euronext Dublin (XMSM)

2222603

175

32.91

EUR

15:56:13

Euronext Dublin (XMSM)

2222582

10

32.91

EUR

15:56:13

Euronext Dublin (XMSM)

2222557

14

32.90

EUR

15:57:46

Euronext Dublin (XMSM)

2225131

119

32.90

EUR

15:57:46

Euronext Dublin (XMSM)

2225129

278

32.90

EUR

15:57:58

Euronext Dublin (XMSM)

2225513

108

32.90

EUR

15:59:30

Euronext Dublin (XMSM)

2227875

12

32.89

EUR

15:59:56

Euronext Dublin (XMSM)

2229401

122

32.90

EUR

15:59:56

Euronext Dublin (XMSM)

2229384

175

32.90

EUR

15:59:56

Euronext Dublin (XMSM)

2229382

103

32.89

EUR

15:59:58

Euronext Dublin (XMSM)

2229491

175

32.89

EUR

15:59:58

Euronext Dublin (XMSM)

2229485

106

32.89

EUR

16:01:41

Euronext Dublin (XMSM)

2233566

49

32.89

EUR

16:01:41

Euronext Dublin (XMSM)

2233564

56

32.89

EUR

16:01:41

Euronext Dublin (XMSM)

2233562

93

32.89

EUR

16:01:41

Euronext Dublin (XMSM)

2233560

51

32.89

EUR

16:01:41

Euronext Dublin (XMSM)

2233555

175

32.92

EUR

16:02:05

Euronext Dublin (XMSM)

2234333

166

32.92

EUR

16:02:07

Euronext Dublin (XMSM)

2234430

44

32.92

EUR

16:02:07

Euronext Dublin (XMSM)

2234428

53

32.93

EUR

16:02:32

Euronext Dublin (XMSM)

2235135

60

32.93

EUR

16:02:32

Euronext Dublin (XMSM)

2235117

535

32.94

EUR

16:02:43

Euronext Dublin (XMSM)

2235436

380

32.94

EUR

16:02:44

Euronext Dublin (XMSM)

2235451

349

32.94

EUR

16:03:03

Euronext Dublin (XMSM)

2235926

1

32.94

EUR

16:03:29

Euronext Dublin (XMSM)

2236521

87

32.95

EUR

16:03:31

Euronext Dublin (XMSM)

2236607

179

32.95

EUR

16:03:31

Euronext Dublin (XMSM)

2236605

219

32.94

EUR

16:03:39

Euronext Dublin (XMSM)

2236785

94

32.94

EUR

16:03:39

Euronext Dublin (XMSM)

2236783

50

32.94

EUR

16:03:56

Euronext Dublin (XMSM)

2237120

28

32.94

EUR

16:03:56

Euronext Dublin (XMSM)

2237122

87

32.94

EUR

16:03:56

Euronext Dublin (XMSM)

2237118

108

32.94

EUR

16:03:56

Euronext Dublin (XMSM)

2237116

58

32.94

EUR

16:03:56

Euronext Dublin (XMSM)

2237106

60

32.94

EUR

16:04:17

Euronext Dublin (XMSM)

2237770

22

32.94

EUR

16:04:17

Euronext Dublin (XMSM)

2237756

114

32.94

EUR

16:04:17

Euronext Dublin (XMSM)

2237754

82

32.94

EUR

16:04:17

Euronext Dublin (XMSM)

2237752

69

32.94

EUR

16:04:27

Euronext Dublin (XMSM)

2237949

7

32.94

EUR

16:04:27

Euronext Dublin (XMSM)

2237947

85

32.94

EUR

16:04:27

Euronext Dublin (XMSM)

2237945

55

32.94

EUR

16:04:27

Euronext Dublin (XMSM)

2237940

49

32.94

EUR

16:04:39

Euronext Dublin (XMSM)

2238237

8

32.94

EUR

16:04:39

Euronext Dublin (XMSM)

2238235

68

32.94

EUR

16:04:39

Euronext Dublin (XMSM)

2238231

83

32.94

EUR

16:04:39

Euronext Dublin (XMSM)

2238229

5

32.94

EUR

16:04:53

Euronext Dublin (XMSM)

2238619

40

32.94

EUR

16:04:53

Euronext Dublin (XMSM)

2238617

10

32.94

EUR

16:04:53

Euronext Dublin (XMSM)

2238615

86

32.94

EUR

16:04:53

Euronext Dublin (XMSM)

2238607

86

32.94

EUR

16:04:57

Euronext Dublin (XMSM)

2238743

250

32.94

EUR

16:04:57

Euronext Dublin (XMSM)

2238741

300

32.94

EUR

16:05:02

Euronext Dublin (XMSM)

2238864

175

32.93

EUR

16:05:10

Euronext Dublin (XMSM)

2239150

330

32.93

EUR

16:05:10

Euronext Dublin (XMSM)

2239134

117

32.93

EUR

16:05:11

Euronext Dublin (XMSM)

2239282

175

32.93

EUR

16:05:11

Euronext Dublin (XMSM)

2239280

264

32.91

EUR

16:05:31

Euronext Dublin (XMSM)

2239905

7

32.91

EUR

16:05:31

Euronext Dublin (XMSM)

2239903

111

32.91

EUR

16:06:05

Euronext Dublin (XMSM)

2241356

175

32.91

EUR

16:06:05

Euronext Dublin (XMSM)

2241354

141

32.91

EUR

16:06:05

Euronext Dublin (XMSM)

2241350

185

32.91

EUR

16:06:05

Euronext Dublin (XMSM)

2241348

102

32.88

EUR

16:06:22

Euronext Dublin (XMSM)

2242100

221

32.88

EUR

16:06:22

Euronext Dublin (XMSM)

2242102

175

32.88

EUR

16:06:39

Euronext Dublin (XMSM)

2242606

50

32.88

EUR

16:06:41

Euronext Dublin (XMSM)

2242659

79

32.88

EUR

16:06:41

Euronext Dublin (XMSM)

2242657

53

32.88

EUR

16:07:02

Euronext Dublin (XMSM)

2243008

14

32.88

EUR

16:07:02

Euronext Dublin (XMSM)

2243004

323

32.88

EUR

16:07:03

Euronext Dublin (XMSM)

2243070

40

32.88

EUR

16:07:03

Euronext Dublin (XMSM)

2243068

44

32.88

EUR

16:07:03

Euronext Dublin (XMSM)

2243066

175

32.88

EUR

16:07:03

Euronext Dublin (XMSM)

2243064

304

32.87

EUR

16:07:30

Euronext Dublin (XMSM)

2243781

175

32.88

EUR

16:08:12

Euronext Dublin (XMSM)

2244845

81

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245049

319

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245047

37

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245042

151

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245040

27

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245038

92

32.88

EUR

16:08:22

Euronext Dublin (XMSM)

2245035

150

32.86

EUR

16:08:53

Euronext Dublin (XMSM)

2245759

175

32.86

EUR

16:08:53

Euronext Dublin (XMSM)

2245755

145

32.85

EUR

16:09:29

Euronext Dublin (XMSM)

2246740

175

32.86

EUR

16:09:29

Euronext Dublin (XMSM)

2246723

154

32.86

EUR

16:09:29

Euronext Dublin (XMSM)

2246725

63

32.88

EUR

16:10:06

Euronext Dublin (XMSM)

2247606

199

32.88

EUR

16:10:06

Euronext Dublin (XMSM)

2247604

163

32.88

EUR

16:10:06

Euronext Dublin (XMSM)

2247602

175

32.88

EUR

16:10:23

Euronext Dublin (XMSM)

2248047

20

32.88

EUR

16:10:23

Euronext Dublin (XMSM)

2248045

434

32.88

EUR

16:10:28

Euronext Dublin (XMSM)

2248200

325

32.88

EUR

16:11:03

Euronext Dublin (XMSM)

2248995

3

32.88

EUR

16:11:09

Euronext Dublin (XMSM)

2249144

287

32.88

EUR

16:11:18

Euronext Dublin (XMSM)

2249366

126

32.88

EUR

16:11:18

Euronext Dublin (XMSM)

2249364

175

32.88

EUR

16:11:18

Euronext Dublin (XMSM)

2249362

175

32.87

EUR

16:11:27

Euronext Dublin (XMSM)

2249546

332

32.87

EUR

16:11:27

Euronext Dublin (XMSM)

2249543

282

32.87

EUR

16:11:29

Euronext Dublin (XMSM)

2249673

245

32.86

EUR

16:11:58

Euronext Dublin (XMSM)

2250416

80

32.86

EUR

16:11:58

Euronext Dublin (XMSM)

2250414

307

32.85

EUR

16:12:12

Euronext Dublin (XMSM)

2250777

300

32.85

EUR

16:13:06

Euronext Dublin (XMSM)

2252297

175

32.85

EUR

16:13:10

Euronext Dublin (XMSM)

2252433

29

32.85

EUR

16:13:10

Euronext Dublin (XMSM)

2252431

350

32.85

EUR

16:13:10

Euronext Dublin (XMSM)

2252419

166

32.86

EUR

16:13:47

Euronext Dublin (XMSM)

2253290

278

32.86

EUR

16:13:47

Euronext Dublin (XMSM)

2253288

124

32.86

EUR

16:13:47

Euronext Dublin (XMSM)

2253286

175

32.86

EUR

16:14:00

Euronext Dublin (XMSM)

2253672

295

32.86

EUR

16:14:00

Euronext Dublin (XMSM)

2253661

309

32.86

EUR

16:14:09

Euronext Dublin (XMSM)

2254096

333

32.86

EUR

16:15:01

Euronext Dublin (XMSM)

2255543

313

32.86

EUR

16:15:01

Euronext Dublin (XMSM)

2255539

314

32.86

EUR

16:15:01

Euronext Dublin (XMSM)

2255541

 

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 [email protected] 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
 
 
POSBKDBQABKDDAB

a d v e r t i s e m e n t