Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Wednesday 29 June, 2022

CRH PLC

Transaction in Own Shares

RNS Number : 5529Q
CRH PLC
29 June 2022
 

29th June 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 28th 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: 

123,788


 

Highest price paid per share:


€33.4400


 

Lowest price paid per share:


€32.6600


 

Volume weighted average price paid:

€32.9228


 






 

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 14,271,927 of its ordinary shares in treasury which represents 1.844 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 759,868,411 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 28thJune 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:

28/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.9228

123,788








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

332

33.44

EUR

08:07:12

Euronext Dublin (XMSM)

1561659

341

33.43

EUR

08:08:03

Euronext Dublin (XMSM)

1563497

283

33.42

EUR

08:08:31

Euronext Dublin (XMSM)

1564421

283

33.40

EUR

08:08:47

Euronext Dublin (XMSM)

1564861

285

33.37

EUR

08:09:28

Euronext Dublin (XMSM)

1566059

86

33.40

EUR

08:10:46

Euronext Dublin (XMSM)

1568642

256

33.41

EUR

08:10:46

Euronext Dublin (XMSM)

1568640

51

33.41

EUR

08:10:46

Euronext Dublin (XMSM)

1568638

237

33.39

EUR

08:10:50

Euronext Dublin (XMSM)

1568777

51

33.39

EUR

08:10:50

Euronext Dublin (XMSM)

1568775

273

33.40

EUR

08:10:50

Euronext Dublin (XMSM)

1568769

288

33.36

EUR

08:11:37

Euronext Dublin (XMSM)

1570639

142

33.38

EUR

08:12:12

Euronext Dublin (XMSM)

1571655

200

33.38

EUR

08:12:12

Euronext Dublin (XMSM)

1571653

44

33.37

EUR

08:12:27

Euronext Dublin (XMSM)

1572430

270

33.37

EUR

08:12:27

Euronext Dublin (XMSM)

1572428

338

33.38

EUR

08:13:29

Euronext Dublin (XMSM)

1574923

27

33.37

EUR

08:13:47

Euronext Dublin (XMSM)

1575491

79

33.37

EUR

08:13:47

Euronext Dublin (XMSM)

1575487

200

33.37

EUR

08:13:47

Euronext Dublin (XMSM)

1575489

326

33.36

EUR

08:14:04

Euronext Dublin (XMSM)

1576105

176

33.33

EUR

08:14:10

Euronext Dublin (XMSM)

1576295

197

33.33

EUR

08:14:10

Euronext Dublin (XMSM)

1576288

344

33.32

EUR

08:14:18

Euronext Dublin (XMSM)

1576601

200

33.34

EUR

08:15:35

Euronext Dublin (XMSM)

1579459

132

33.34

EUR

08:15:35

Euronext Dublin (XMSM)

1579461

14

33.34

EUR

08:15:35

Euronext Dublin (XMSM)

1579455

308

33.34

EUR

08:15:35

Euronext Dublin (XMSM)

1579453

344

33.22

EUR

08:18:09

Euronext Dublin (XMSM)

1584846

73

33.16

EUR

08:19:11

Euronext Dublin (XMSM)

1586835

82

33.16

EUR

08:19:14

Euronext Dublin (XMSM)

1586940

170

33.16

EUR

08:19:14

Euronext Dublin (XMSM)

1586938

141

33.08

EUR

08:20:38

Euronext Dublin (XMSM)

1589762

196

33.08

EUR

08:20:38

Euronext Dublin (XMSM)

1589758

306

33.14

EUR

08:22:49

Euronext Dublin (XMSM)

1594076

152

33.13

EUR

08:22:53

Euronext Dublin (XMSM)

1594212

365

33.13

EUR

08:22:53

Euronext Dublin (XMSM)

1594210

326

33.12

EUR

08:23:10

Euronext Dublin (XMSM)

1594860

50

33.10

EUR

08:23:11

Euronext Dublin (XMSM)

1594905

245

33.10

EUR

08:23:18

Euronext Dublin (XMSM)

1595068

330

33.08

EUR

08:23:25

Euronext Dublin (XMSM)

1595279

288

33.12

EUR

08:23:56

Euronext Dublin (XMSM)

1596207

21

33.12

EUR

08:23:56

Euronext Dublin (XMSM)

1596205

114

33.09

EUR

08:24:24

Euronext Dublin (XMSM)

1596972

199

33.09

EUR

08:24:24

Euronext Dublin (XMSM)

1596970

278

33.13

EUR

08:25:31

Euronext Dublin (XMSM)

1599030

111

33.11

EUR

08:25:35

Euronext Dublin (XMSM)

1599158

199

33.11

EUR

08:25:35

Euronext Dublin (XMSM)

1599162

2

33.11

EUR

08:25:35

Euronext Dublin (XMSM)

1599160

49

33.09

EUR

08:27:23

Euronext Dublin (XMSM)

1603008

39

33.09

EUR

08:27:23

Euronext Dublin (XMSM)

1603006

200

33.09

EUR

08:27:23

Euronext Dublin (XMSM)

1603004

49

33.00

EUR

08:28:55

Euronext Dublin (XMSM)

1605964

299

33.02

EUR

08:30:02

Euronext Dublin (XMSM)

1608309

331

33.02

EUR

08:30:40

Euronext Dublin (XMSM)

1609778

249

32.99

EUR

08:33:21

Euronext Dublin (XMSM)

1616040

91

32.99

EUR

08:33:21

Euronext Dublin (XMSM)

1616042

200

32.96

EUR

08:35:03

Euronext Dublin (XMSM)

1619364

284

32.98

EUR

08:35:31

Euronext Dublin (XMSM)

1620591

144

32.98

EUR

08:37:45

Euronext Dublin (XMSM)

1625315

175

32.98

EUR

08:37:45

Euronext Dublin (XMSM)

1625313

50

32.95

EUR

08:39:28

Euronext Dublin (XMSM)

1628825

188

32.95

EUR

08:39:28

Euronext Dublin (XMSM)

1628823

78

32.94

EUR

08:39:42

Euronext Dublin (XMSM)

1629359

265

32.94

EUR

08:39:42

Euronext Dublin (XMSM)

1629344

89

32.95

EUR

08:42:41

Euronext Dublin (XMSM)

1636110

250

32.95

EUR

08:42:41

Euronext Dublin (XMSM)

1636108

246

32.93

EUR

08:44:31

Euronext Dublin (XMSM)

1639999

42

32.93

EUR

08:44:31

Euronext Dublin (XMSM)

1640001

259

32.92

EUR

08:46:42

Euronext Dublin (XMSM)

1645686

23

32.92

EUR

08:46:42

Euronext Dublin (XMSM)

1645683

284

32.90

EUR

08:47:21

Euronext Dublin (XMSM)

1647161

2

32.90

EUR

08:47:35

Euronext Dublin (XMSM)

1647701

217

32.84

EUR

08:48:56

Euronext Dublin (XMSM)

1651049

82

32.84

EUR

08:48:56

Euronext Dublin (XMSM)

1651047

73

32.88

EUR

08:52:33

Euronext Dublin (XMSM)

1658948

260

32.88

EUR

08:52:33

Euronext Dublin (XMSM)

1658945

155

32.88

EUR

08:52:33

Euronext Dublin (XMSM)

1658941

74

32.88

EUR

08:52:33

Euronext Dublin (XMSM)

1658939

58

32.88

EUR

08:52:33

Euronext Dublin (XMSM)

1658935

288

32.94

EUR

08:54:54

Euronext Dublin (XMSM)

1663932

336

32.94

EUR

08:55:40

Euronext Dublin (XMSM)

1665556

23

32.90

EUR

08:57:39

Euronext Dublin (XMSM)

1669189

274

32.90

EUR

08:57:39

Euronext Dublin (XMSM)

1669187

294

33.01

EUR

09:00:49

Euronext Dublin (XMSM)

1676002

84

33.03

EUR

09:03:25

Euronext Dublin (XMSM)

1679615

200

33.03

EUR

09:03:25

Euronext Dublin (XMSM)

1679613

45

33.03

EUR

09:03:25

Euronext Dublin (XMSM)

1679611

246

33.03

EUR

09:03:25

Euronext Dublin (XMSM)

1679609

282

32.98

EUR

09:04:51

Euronext Dublin (XMSM)

1681473

83

32.97

EUR

09:06:32

Euronext Dublin (XMSM)

1683836

241

32.97

EUR

09:06:32

Euronext Dublin (XMSM)

1683834

330

32.99

EUR

09:08:46

Euronext Dublin (XMSM)

1689752

327

32.95

EUR

09:10:13

Euronext Dublin (XMSM)

1691338

316

32.98

EUR

09:14:43

Euronext Dublin (XMSM)

1697084

321

32.98

EUR

09:17:21

Euronext Dublin (XMSM)

1700266

280

33.00

EUR

09:20:21

Euronext Dublin (XMSM)

1703807

287

33.02

EUR

09:21:00

Euronext Dublin (XMSM)

1704495

305

33.00

EUR

09:22:55

Euronext Dublin (XMSM)

1706591

320

32.95

EUR

09:26:53

Euronext Dublin (XMSM)

1711781

290

32.96

EUR

09:28:05

Euronext Dublin (XMSM)

1712936

332

32.95

EUR

09:28:39

Euronext Dublin (XMSM)

1713634

107

32.95

EUR

09:29:03

Euronext Dublin (XMSM)

1714184

200

32.95

EUR

09:29:03

Euronext Dublin (XMSM)

1714182

300

32.95

EUR

09:31:27

Euronext Dublin (XMSM)

1717286

308

32.95

EUR

09:34:51

Euronext Dublin (XMSM)

1721260

322

32.94

EUR

09:38:03

Euronext Dublin (XMSM)

1725633

288

32.92

EUR

09:38:30

Euronext Dublin (XMSM)

1726336

285

32.94

EUR

09:40:26

Euronext Dublin (XMSM)

1728984

285

32.94

EUR

09:46:03

Euronext Dublin (XMSM)

1736652

136

32.89

EUR

09:51:39

Euronext Dublin (XMSM)

1744796

200

32.89

EUR

09:51:39

Euronext Dublin (XMSM)

1744794

200

32.92

EUR

09:57:11

Euronext Dublin (XMSM)

1751321

299

32.92

EUR

09:57:11

Euronext Dublin (XMSM)

1751319

42

32.92

EUR

09:57:11

Euronext Dublin (XMSM)

1751317

285

32.88

EUR

10:00:02

Euronext Dublin (XMSM)

1755773

41

32.88

EUR

10:00:02

Euronext Dublin (XMSM)

1755771

100

32.89

EUR

10:05:15

Euronext Dublin (XMSM)

1762010

300

32.90

EUR

10:06:39

Euronext Dublin (XMSM)

1763793

332

32.90

EUR

10:06:39

Euronext Dublin (XMSM)

1763791

299

32.91

EUR

10:09:11

Euronext Dublin (XMSM)

1766714

50

32.94

EUR

10:09:58

Euronext Dublin (XMSM)

1767833

264

32.94

EUR

10:09:58

Euronext Dublin (XMSM)

1767831

234

32.98

EUR

10:12:28

Euronext Dublin (XMSM)

1770586

50

32.98

EUR

10:12:28

Euronext Dublin (XMSM)

1770584

282

32.92

EUR

10:16:18

Euronext Dublin (XMSM)

1774725

159

32.91

EUR

10:19:15

Euronext Dublin (XMSM)

1777936

314

32.91

EUR

10:20:21

Euronext Dublin (XMSM)

1779253

89

32.92

EUR

10:21:16

Euronext Dublin (XMSM)

1780114

277

32.97

EUR

10:22:28

Euronext Dublin (XMSM)

1781497

293

32.95

EUR

10:23:02

Euronext Dublin (XMSM)

1782226

300

32.94

EUR

10:23:23

Euronext Dublin (XMSM)

1782700

197

32.90

EUR

10:25:05

Euronext Dublin (XMSM)

1784602

332

32.88

EUR

10:27:07

Euronext Dublin (XMSM)

1786783

84

32.88

EUR

10:28:32

Euronext Dublin (XMSM)

1788418

200

32.88

EUR

10:28:32

Euronext Dublin (XMSM)

1788416

11

32.81

EUR

10:30:52

Euronext Dublin (XMSM)

1791731

299

32.81

EUR

10:30:52

Euronext Dublin (XMSM)

1791729

200

32.80

EUR

10:31:48

Euronext Dublin (XMSM)

1792481

283

32.79

EUR

10:32:26

Euronext Dublin (XMSM)

1793215

287

32.79

EUR

10:33:17

Euronext Dublin (XMSM)

1794083

292

32.76

EUR

10:34:39

Euronext Dublin (XMSM)

1796512

292

32.73

EUR

10:38:02

Euronext Dublin (XMSM)

1800928

291

32.76

EUR

10:42:26

Euronext Dublin (XMSM)

1805772

313

32.71

EUR

10:43:33

Euronext Dublin (XMSM)

1806827

22

32.70

EUR

10:44:15

Euronext Dublin (XMSM)

1807568

34

32.70

EUR

10:44:15

Euronext Dublin (XMSM)

1807566

28

32.70

EUR

10:44:15

Euronext Dublin (XMSM)

1807572

500

32.70

EUR

10:44:15

Euronext Dublin (XMSM)

1807570

354

32.70

EUR

10:44:25

Euronext Dublin (XMSM)

1807722

500

32.70

EUR

10:44:27

Euronext Dublin (XMSM)

1807782

86

32.70

EUR

10:44:41

Euronext Dublin (XMSM)

1807969

232

32.70

EUR

10:44:53

Euronext Dublin (XMSM)

1808045

16

32.70

EUR

10:45:53

Euronext Dublin (XMSM)

1808916

282

32.70

EUR

10:45:53

Euronext Dublin (XMSM)

1808914

332

32.69

EUR

10:46:54

Euronext Dublin (XMSM)

1809897

16

32.66

EUR

10:47:06

Euronext Dublin (XMSM)

1810081

300

32.66

EUR

10:47:06

Euronext Dublin (XMSM)

1810079

281

32.68

EUR

10:48:50

Euronext Dublin (XMSM)

1811771

160

32.67

EUR

10:50:16

Euronext Dublin (XMSM)

1813057

200

32.68

EUR

10:50:16

Euronext Dublin (XMSM)

1813051

301

32.75

EUR

10:53:28

Euronext Dublin (XMSM)

1815939

200

32.75

EUR

10:53:32

Euronext Dublin (XMSM)

1815997

132

32.75

EUR

10:54:13

Euronext Dublin (XMSM)

1816873

200

32.75

EUR

10:54:13

Euronext Dublin (XMSM)

1816871

199

32.74

EUR

10:58:44

Euronext Dublin (XMSM)

1822100

56

32.76

EUR

11:02:13

Euronext Dublin (XMSM)

1825088

240

32.77

EUR

11:02:36

Euronext Dublin (XMSM)

1825310

90

32.77

EUR

11:02:36

Euronext Dublin (XMSM)

1825304

291

32.77

EUR

11:02:36

Euronext Dublin (XMSM)

1825298

78

32.78

EUR

11:04:35

Euronext Dublin (XMSM)

1826755

44

32.78

EUR

11:04:47

Euronext Dublin (XMSM)

1826905

165

32.78

EUR

11:04:47

Euronext Dublin (XMSM)

1826903

200

32.77

EUR

11:04:47

Euronext Dublin (XMSM)

1826901

177

32.77

EUR

11:04:47

Euronext Dublin (XMSM)

1826896

150

32.77

EUR

11:04:47

Euronext Dublin (XMSM)

1826894

135

32.81

EUR

11:11:48

Euronext Dublin (XMSM)

1831836

200

32.81

EUR

11:11:48

Euronext Dublin (XMSM)

1831826

287

32.81

EUR

11:11:48

Euronext Dublin (XMSM)

1831805

57

32.80

EUR

11:13:28

Euronext Dublin (XMSM)

1832867

243

32.80

EUR

11:13:37

Euronext Dublin (XMSM)

1832958

67

32.77

EUR

11:15:03

Euronext Dublin (XMSM)

1833801

232

32.77

EUR

11:15:03

Euronext Dublin (XMSM)

1833799

296

32.77

EUR

11:15:03

Euronext Dublin (XMSM)

1833797

306

32.75

EUR

11:18:27

Euronext Dublin (XMSM)

1836050

342

32.76

EUR

11:22:42

Euronext Dublin (XMSM)

1839003

305

32.75

EUR

11:22:56

Euronext Dublin (XMSM)

1839206

308

32.75

EUR

11:23:55

Euronext Dublin (XMSM)

1839942

294

32.75

EUR

11:25:18

Euronext Dublin (XMSM)

1840924

295

32.74

EUR

11:26:17

Euronext Dublin (XMSM)

1841596

339

32.78

EUR

11:31:13

Euronext Dublin (XMSM)

1844716

309

32.77

EUR

11:31:19

Euronext Dublin (XMSM)

1844825

51

32.79

EUR

11:32:34

Euronext Dublin (XMSM)

1845582

200

32.80

EUR

11:33:29

Euronext Dublin (XMSM)

1846107

157

32.79

EUR

11:34:15

Euronext Dublin (XMSM)

1846649

160

32.79

EUR

11:34:15

Euronext Dublin (XMSM)

1846645

300

32.75

EUR

11:35:44

Euronext Dublin (XMSM)

1847678

1

32.75

EUR

11:35:44

Euronext Dublin (XMSM)

1847680

4

32.76

EUR

11:37:45

Euronext Dublin (XMSM)

1849035

339

32.76

EUR

11:37:45

Euronext Dublin (XMSM)

1849033

280

32.79

EUR

11:38:28

Euronext Dublin (XMSM)

1849567

201

32.80

EUR

11:41:34

Euronext Dublin (XMSM)

1851288

142

32.80

EUR

11:41:34

Euronext Dublin (XMSM)

1851286

99

32.80

EUR

11:42:45

Euronext Dublin (XMSM)

1851998

220

32.80

EUR

11:42:45

Euronext Dublin (XMSM)

1851996

50

32.83

EUR

11:47:27

Euronext Dublin (XMSM)

1855116

285

32.83

EUR

11:47:27

Euronext Dublin (XMSM)

1855118

326

32.84

EUR

11:50:08

Euronext Dublin (XMSM)

1857024

15

32.84

EUR

11:50:08

Euronext Dublin (XMSM)

1857022

291

32.86

EUR

11:51:56

Euronext Dublin (XMSM)

1858114

280

32.85

EUR

11:53:04

Euronext Dublin (XMSM)

1858733

248

32.88

EUR

11:56:11

Euronext Dublin (XMSM)

1860848

35

32.88

EUR

11:56:11

Euronext Dublin (XMSM)

1860846

200

32.85

EUR

11:59:54

Euronext Dublin (XMSM)

1864450

138

32.85

EUR

11:59:54

Euronext Dublin (XMSM)

1864452

228

32.85

EUR

11:59:54

Euronext Dublin (XMSM)

1864446

100

32.85

EUR

11:59:54

Euronext Dublin (XMSM)

1864448

333

32.86

EUR

12:03:40

Euronext Dublin (XMSM)

1867064

326

32.86

EUR

12:06:35

Euronext Dublin (XMSM)

1868653

320

32.87

EUR

12:11:31

Euronext Dublin (XMSM)

1871763

57

32.88

EUR

12:12:57

Euronext Dublin (XMSM)

1872649

244

32.88

EUR

12:13:03

Euronext Dublin (XMSM)

1872696

14

32.88

EUR

12:13:34

Euronext Dublin (XMSM)

1873043

249

32.88

EUR

12:18:29

Euronext Dublin (XMSM)

1876368

82

32.88

EUR

12:18:29

Euronext Dublin (XMSM)

1876366

71

32.81

EUR

12:25:46

Euronext Dublin (XMSM)

1881094

185

32.81

EUR

12:25:46

Euronext Dublin (XMSM)

1881092

41

32.81

EUR

12:25:46

Euronext Dublin (XMSM)

1881090

136

32.82

EUR

12:30:39

Euronext Dublin (XMSM)

1884900

172

32.82

EUR

12:30:39

Euronext Dublin (XMSM)

1884898

276

32.81

EUR

12:34:14

Euronext Dublin (XMSM)

1887542

69

32.82

EUR

12:35:31

Euronext Dublin (XMSM)

1888261

190

32.82

EUR

12:35:31

Euronext Dublin (XMSM)

1888259

15

32.79

EUR

12:41:57

Euronext Dublin (XMSM)

1892951

190

32.80

EUR

12:43:16

Euronext Dublin (XMSM)

1894065

190

32.78

EUR

12:44:28

Euronext Dublin (XMSM)

1895096

141

32.79

EUR

12:47:06

Euronext Dublin (XMSM)

1897213

92

32.79

EUR

12:47:06

Euronext Dublin (XMSM)

1897217

50

32.79

EUR

12:47:06

Euronext Dublin (XMSM)

1897215

326

32.78

EUR

12:50:57

Euronext Dublin (XMSM)

1900021

318

32.75

EUR

12:56:08

Euronext Dublin (XMSM)

1903807

312

32.76

EUR

12:57:58

Euronext Dublin (XMSM)

1905456

324

32.78

EUR

12:58:53

Euronext Dublin (XMSM)

1906150

335

32.79

EUR

13:02:03

Euronext Dublin (XMSM)

1908695

190

32.78

EUR

13:02:58

Euronext Dublin (XMSM)

1909280

338

32.80

EUR

13:06:42

Euronext Dublin (XMSM)

1911872

311

32.76

EUR

13:09:46

Euronext Dublin (XMSM)

1914100

60

32.79

EUR

13:15:04

Euronext Dublin (XMSM)

1918298

233

32.79

EUR

13:15:04

Euronext Dublin (XMSM)

1918300

309

32.77

EUR

13:20:36

Euronext Dublin (XMSM)

1922800

19

32.75

EUR

13:22:22

Euronext Dublin (XMSM)

1924386

300

32.75

EUR

13:22:22

Euronext Dublin (XMSM)

1924384

71

32.79

EUR

13:25:39

Euronext Dublin (XMSM)

1927100

166

32.79

EUR

13:25:39

Euronext Dublin (XMSM)

1927098

70

32.79

EUR

13:25:39

Euronext Dublin (XMSM)

1927094

216

32.79

EUR

13:25:39

Euronext Dublin (XMSM)

1927084

100

32.79

EUR

13:25:39

Euronext Dublin (XMSM)

1927082

285

32.79

EUR

13:26:45

Euronext Dublin (XMSM)

1928226

325

32.77

EUR

13:28:29

Euronext Dublin (XMSM)

1929858

312

32.77

EUR

13:29:01

Euronext Dublin (XMSM)

1930227

277

32.81

EUR

13:30:30

Euronext Dublin (XMSM)

1932333

308

32.80

EUR

13:31:10

Euronext Dublin (XMSM)

1932799

321

32.80

EUR

13:31:37

Euronext Dublin (XMSM)

1933130

175

32.80

EUR

13:34:14

Euronext Dublin (XMSM)

1934995

122

32.80

EUR

13:34:14

Euronext Dublin (XMSM)

1934993

305

32.77

EUR

13:34:54

Euronext Dublin (XMSM)

1935893

332

32.76

EUR

13:36:24

Euronext Dublin (XMSM)

1937168

170

32.77

EUR

13:38:45

Euronext Dublin (XMSM)

1939178

62

32.77

EUR

13:38:45

Euronext Dublin (XMSM)

1939180

281

32.82

EUR

13:43:10

Euronext Dublin (XMSM)

1943004

311

32.80

EUR

13:43:23

Euronext Dublin (XMSM)

1943162

299

32.77

EUR

13:45:59

Euronext Dublin (XMSM)

1945695

23

32.79

EUR

13:48:33

Euronext Dublin (XMSM)

1948032

258

32.79

EUR

13:48:33

Euronext Dublin (XMSM)

1948030

321

32.83

EUR

13:52:26

Euronext Dublin (XMSM)

1951144

331

32.82

EUR

13:52:44

Euronext Dublin (XMSM)

1951406

313

32.82

EUR

13:54:30

Euronext Dublin (XMSM)

1953295

110

32.81

EUR

13:57:16

Euronext Dublin (XMSM)

1955864

50

32.81

EUR

13:57:16

Euronext Dublin (XMSM)

1955866

42

32.83

EUR

13:59:14

Euronext Dublin (XMSM)

1957962

128

32.83

EUR

13:59:15

Euronext Dublin (XMSM)

1957981

108

32.83

EUR

13:59:15

Euronext Dublin (XMSM)

1957979

283

32.81

EUR

14:01:01

Euronext Dublin (XMSM)

1960007

51

32.81

EUR

14:01:07

Euronext Dublin (XMSM)

1960154

25

32.79

EUR

14:02:36

Euronext Dublin (XMSM)

1962092

266

32.79

EUR

14:02:36

Euronext Dublin (XMSM)

1962086

140

32.82

EUR

14:04:55

Euronext Dublin (XMSM)

1964495

40

32.82

EUR

14:05:40

Euronext Dublin (XMSM)

1965334

299

32.82

EUR

14:05:40

Euronext Dublin (XMSM)

1965336

343

32.84

EUR

14:07:09

Euronext Dublin (XMSM)

1966753

332

32.84

EUR

14:10:27

Euronext Dublin (XMSM)

1970254

65

32.82

EUR

14:11:15

Euronext Dublin (XMSM)

1971133

42

32.82

EUR

14:11:15

Euronext Dublin (XMSM)

1971131

170

32.82

EUR

14:11:15

Euronext Dublin (XMSM)

1971128

41

32.81

EUR

14:13:27

Euronext Dublin (XMSM)

1973727

339

32.84

EUR

14:14:09

Euronext Dublin (XMSM)

1974609

283

32.83

EUR

14:15:05

Euronext Dublin (XMSM)

1975474

343

32.84

EUR

14:15:39

Euronext Dublin (XMSM)

1976097

306

32.89

EUR

14:17:07

Euronext Dublin (XMSM)

1977957

73

32.89

EUR

14:17:33

Euronext Dublin (XMSM)

1978374

224

32.89

EUR

14:17:52

Euronext Dublin (XMSM)

1978611

21

32.89

EUR

14:17:52

Euronext Dublin (XMSM)

1978609

74

32.89

EUR

14:17:52

Euronext Dublin (XMSM)

1978607

343

32.89

EUR

14:18:12

Euronext Dublin (XMSM)

1979181

323

32.88

EUR

14:19:55

Euronext Dublin (XMSM)

1980984

15

32.88

EUR

14:19:55

Euronext Dublin (XMSM)

1980982

58

32.87

EUR

14:20:00

Euronext Dublin (XMSM)

1981044

239

32.87

EUR

14:20:00

Euronext Dublin (XMSM)

1981041

330

32.87

EUR

14:20:26

Euronext Dublin (XMSM)

1981545

294

32.90

EUR

14:23:52

Euronext Dublin (XMSM)

1985405

167

32.90

EUR

14:23:52

Euronext Dublin (XMSM)

1985394

202

32.90

EUR

14:23:52

Euronext Dublin (XMSM)

1985392

196

32.88

EUR

14:25:17

Euronext Dublin (XMSM)

1987001

103

32.88

EUR

14:25:17

Euronext Dublin (XMSM)

1986999

326

32.88

EUR

14:27:16

Euronext Dublin (XMSM)

1989608

304

32.88

EUR

14:29:55

Euronext Dublin (XMSM)

1993169

285

32.88

EUR

14:29:55

Euronext Dublin (XMSM)

1993162

41

32.88

EUR

14:29:55

Euronext Dublin (XMSM)

1993160

68

32.86

EUR

14:29:58

Euronext Dublin (XMSM)

1993355

260

32.86

EUR

14:29:58

Euronext Dublin (XMSM)

1993342

110

32.93

EUR

14:30:31

Euronext Dublin (XMSM)

1997929

200

32.93

EUR

14:30:32

Euronext Dublin (XMSM)

1998069

294

32.92

EUR

14:30:33

Euronext Dublin (XMSM)

1998108

313

32.92

EUR

14:30:33

Euronext Dublin (XMSM)

1998105

302

32.89

EUR

14:31:01

Euronext Dublin (XMSM)

1999505

314

32.88

EUR

14:31:30

Euronext Dublin (XMSM)

2001255

100

32.95

EUR

14:32:23

Euronext Dublin (XMSM)

2004443

100

32.95

EUR

14:32:24

Euronext Dublin (XMSM)

2004456

58

33.01

EUR

14:33:02

Euronext Dublin (XMSM)

2006510

200

33.04

EUR

14:33:20

Euronext Dublin (XMSM)

2007655

339

33.03

EUR

14:33:21

Euronext Dublin (XMSM)

2007765

448

33.03

EUR

14:33:21

Euronext Dublin (XMSM)

2007744

300

33.02

EUR

14:33:29

Euronext Dublin (XMSM)

2008165

16

33.02

EUR

14:33:31

Euronext Dublin (XMSM)

2008244

84

33.02

EUR

14:33:31

Euronext Dublin (XMSM)

2008242

53

33.02

EUR

14:33:36

Euronext Dublin (XMSM)

2008379

245

33.01

EUR

14:33:38

Euronext Dublin (XMSM)

2008546

249

33.02

EUR

14:33:38

Euronext Dublin (XMSM)

2008534

94

33.01

EUR

14:33:41

Euronext Dublin (XMSM)

2008611

52

33.00

EUR

14:34:11

Euronext Dublin (XMSM)

2010054

269

33.00

EUR

14:34:12

Euronext Dublin (XMSM)

2010114

16

32.97

EUR

14:34:22

Euronext Dublin (XMSM)

2010523

269

32.97

EUR

14:34:22

Euronext Dublin (XMSM)

2010519

3

33.00

EUR

14:36:15

Euronext Dublin (XMSM)

2015199

305

33.00

EUR

14:36:16

Euronext Dublin (XMSM)

2015243

62

32.98

EUR

14:36:19

Euronext Dublin (XMSM)

2015377

286

32.99

EUR

14:36:19

Euronext Dublin (XMSM)

2015373

62

32.98

EUR

14:36:20

Euronext Dublin (XMSM)

2015397

153

32.98

EUR

14:36:34

Euronext Dublin (XMSM)

2015881

43

32.96

EUR

14:37:27

Euronext Dublin (XMSM)

2018139

163

32.96

EUR

14:37:29

Euronext Dublin (XMSM)

2018240

59

32.96

EUR

14:37:30

Euronext Dublin (XMSM)

2018256

78

32.96

EUR

14:37:30

Euronext Dublin (XMSM)

2018254

186

32.96

EUR

14:37:32

Euronext Dublin (XMSM)

2018307

40

32.96

EUR

14:37:32

Euronext Dublin (XMSM)

2018305

306

33.01

EUR

14:38:25

Euronext Dublin (XMSM)

2021327

274

33.01

EUR

14:38:25

Euronext Dublin (XMSM)

2021313

32

33.01

EUR

14:38:25

Euronext Dublin (XMSM)

2021311

119

33.03

EUR

14:39:11

Euronext Dublin (XMSM)

2023380

200

33.03

EUR

14:39:11

Euronext Dublin (XMSM)

2023378

148

33.03

EUR

14:39:11

Euronext Dublin (XMSM)

2023368

170

33.03

EUR

14:39:11

Euronext Dublin (XMSM)

2023364

298

33.02

EUR

14:39:16

Euronext Dublin (XMSM)

2023572

82

33.03

EUR

14:39:59

Euronext Dublin (XMSM)

2024925

200

33.03

EUR

14:39:59

Euronext Dublin (XMSM)

2024923

107

33.00

EUR

14:40:26

Euronext Dublin (XMSM)

2026352

184

33.00

EUR

14:40:26

Euronext Dublin (XMSM)

2026309

200

32.99

EUR

14:40:52

Euronext Dublin (XMSM)

2027190

111

33.06

EUR

14:42:10

Euronext Dublin (XMSM)

2029932

190

33.06

EUR

14:42:10

Euronext Dublin (XMSM)

2029929

342

33.05

EUR

14:42:19

Euronext Dublin (XMSM)

2030395

113

33.05

EUR

14:42:35

Euronext Dublin (XMSM)

2031040

299

33.07

EUR

14:43:18

Euronext Dublin (XMSM)

2032687

67

33.07

EUR

14:43:19

Euronext Dublin (XMSM)

2032806

200

33.07

EUR

14:43:19

Euronext Dublin (XMSM)

2032804

190

33.06

EUR

14:43:21

Euronext Dublin (XMSM)

2032843

337

33.06

EUR

14:43:52

Euronext Dublin (XMSM)

2033752

288

33.08

EUR

14:45:19

Euronext Dublin (XMSM)

2037513

291

33.06

EUR

14:45:24

Euronext Dublin (XMSM)

2037760

33

33.06

EUR

14:45:24

Euronext Dublin (XMSM)

2037758

341

33.06

EUR

14:45:24

Euronext Dublin (XMSM)

2037750

200

33.05

EUR

14:46:08

Euronext Dublin (XMSM)

2039167

72

33.06

EUR

14:46:51

Euronext Dublin (XMSM)

2040941

165

33.06

EUR

14:46:51

Euronext Dublin (XMSM)

2040939

165

33.06

EUR

14:46:51

Euronext Dublin (XMSM)

2040937

2

33.06

EUR

14:46:51

Euronext Dublin (XMSM)

2040935

56

33.08

EUR

14:48:07

Euronext Dublin (XMSM)

2043912

171

33.08

EUR

14:48:30

Euronext Dublin (XMSM)

2044748

148

33.08

EUR

14:48:30

Euronext Dublin (XMSM)

2044750

115

33.08

EUR

14:48:31

Euronext Dublin (XMSM)

2044752

277

33.08

EUR

14:48:42

Euronext Dublin (XMSM)

2045120

310

33.08

EUR

14:49:03

Euronext Dublin (XMSM)

2045715

343

33.07

EUR

14:49:16

Euronext Dublin (XMSM)

2046123

323

33.07

EUR

14:49:16

Euronext Dublin (XMSM)

2046116

326

33.07

EUR

14:50:16

Euronext Dublin (XMSM)

2048729

298

33.09

EUR

14:51:02

Euronext Dublin (XMSM)

2050257

309

33.10

EUR

14:51:44

Euronext Dublin (XMSM)

2051649

332

33.09

EUR

14:51:54

Euronext Dublin (XMSM)

2051995

12

33.11

EUR

14:53:26

Euronext Dublin (XMSM)

2055351

165

33.11

EUR

14:53:26

Euronext Dublin (XMSM)

2055349

165

33.11

EUR

14:53:26

Euronext Dublin (XMSM)

2055347

288

33.11

EUR

14:53:26

Euronext Dublin (XMSM)

2055338

283

33.10

EUR

14:54:24

Euronext Dublin (XMSM)

2057412

113

33.08

EUR

14:55:20

Euronext Dublin (XMSM)

2059191

201

33.08

EUR

14:55:20

Euronext Dublin (XMSM)

2059189

199

33.06

EUR

14:55:21

Euronext Dublin (XMSM)

2059500

118

33.06

EUR

14:55:21

Euronext Dublin (XMSM)

2059502

293

33.06

EUR

14:56:51

Euronext Dublin (XMSM)

2062966

79

33.06

EUR

14:56:52

Euronext Dublin (XMSM)

2062971

200

33.06

EUR

14:56:52

Euronext Dublin (XMSM)

2062969

283

33.05

EUR

14:57:31

Euronext Dublin (XMSM)

2064237

287

33.06

EUR

14:58:31

Euronext Dublin (XMSM)

2066150

200

33.08

EUR

14:59:41

Euronext Dublin (XMSM)

2068596

319

33.07

EUR

15:00:02

Euronext Dublin (XMSM)

2070547

153

33.10

EUR

15:00:40

Euronext Dublin (XMSM)

2073704

145

33.10

EUR

15:00:40

Euronext Dublin (XMSM)

2073706

319

33.10

EUR

15:00:40

Euronext Dublin (XMSM)

2073694

280

33.09

EUR

15:01:01

Euronext Dublin (XMSM)

2074583

286

33.08

EUR

15:01:44

Euronext Dublin (XMSM)

2076340

20

33.08

EUR

15:01:44

Euronext Dublin (XMSM)

2076338

223

33.03

EUR

15:02:09

Euronext Dublin (XMSM)

2077403

83

33.03

EUR

15:02:09

Euronext Dublin (XMSM)

2077401

242

33.01

EUR

15:02:38

Euronext Dublin (XMSM)

2078931

32

33.01

EUR

15:02:38

Euronext Dublin (XMSM)

2078929

8

33.01

EUR

15:02:38

Euronext Dublin (XMSM)

2078933

332

32.99

EUR

15:02:58

Euronext Dublin (XMSM)

2079890

287

32.97

EUR

15:03:37

Euronext Dublin (XMSM)

2082028

105

32.97

EUR

15:04:46

Euronext Dublin (XMSM)

2084803

50

32.97

EUR

15:04:46

Euronext Dublin (XMSM)

2084801

139

32.96

EUR

15:05:00

Euronext Dublin (XMSM)

2085259

200

32.96

EUR

15:05:00

Euronext Dublin (XMSM)

2085257

343

32.97

EUR

15:05:20

Euronext Dublin (XMSM)

2085995

336

32.95

EUR

15:05:49

Euronext Dublin (XMSM)

2087160

339

32.96

EUR

15:06:18

Euronext Dublin (XMSM)

2088436

306

32.93

EUR

15:07:00

Euronext Dublin (XMSM)

2090246

289

32.93

EUR

15:07:00

Euronext Dublin (XMSM)

2090234

331

32.90

EUR

15:08:11

Euronext Dublin (XMSM)

2093652

326

32.91

EUR

15:08:41

Euronext Dublin (XMSM)

2095008

309

32.92

EUR

15:08:41

Euronext Dublin (XMSM)

2094996

296

32.94

EUR

15:09:43

Euronext Dublin (XMSM)

2097335

302

32.93

EUR

15:10:15

Euronext Dublin (XMSM)

2098426

326

32.93

EUR

15:11:00

Euronext Dublin (XMSM)

2100198

328

32.93

EUR

15:11:26

Euronext Dublin (XMSM)

2101192

329

32.94

EUR

15:13:07

Euronext Dublin (XMSM)

2104811

291

32.96

EUR

15:14:23

Euronext Dublin (XMSM)

2107294

419

32.96

EUR

15:14:24

Euronext Dublin (XMSM)

2107306

3

32.96

EUR

15:14:56

Euronext Dublin (XMSM)

2108198

221

32.96

EUR

15:14:56

Euronext Dublin (XMSM)

2108200

106

32.95

EUR

15:15:18

Euronext Dublin (XMSM)

2108958

200

32.95

EUR

15:15:18

Euronext Dublin (XMSM)

2108956

287

32.98

EUR

15:16:10

Euronext Dublin (XMSM)

2111040

82

32.97

EUR

15:16:12

Euronext Dublin (XMSM)

2111229

199

32.97

EUR

15:16:12

Euronext Dublin (XMSM)

2111227

338

32.95

EUR

15:16:44

Euronext Dublin (XMSM)

2112035

5

32.95

EUR

15:16:48

Euronext Dublin (XMSM)

2112142

338

32.97

EUR

15:18:17

Euronext Dublin (XMSM)

2114925

300

32.97

EUR

15:18:17

Euronext Dublin (XMSM)

2114917

309

32.96

EUR

15:18:34

Euronext Dublin (XMSM)

2115300

314

32.95

EUR

15:19:34

Euronext Dublin (XMSM)

2116985

304

32.94

EUR

15:19:57

Euronext Dublin (XMSM)

2117740

284

32.93

EUR

15:20:39

Euronext Dublin (XMSM)

2119126

292

32.93

EUR

15:20:54

Euronext Dublin (XMSM)

2119513

335

32.88

EUR

15:21:38

Euronext Dublin (XMSM)

2121085

287

32.87

EUR

15:22:07

Euronext Dublin (XMSM)

2122253

317

32.87

EUR

15:23:01

Euronext Dublin (XMSM)

2123858

330

32.86

EUR

15:23:35

Euronext Dublin (XMSM)

2124970

336

32.84

EUR

15:24:46

Euronext Dublin (XMSM)

2128080

302

32.84

EUR

15:24:46

Euronext Dublin (XMSM)

2128048

289

32.88

EUR

15:26:22

Euronext Dublin (XMSM)

2131901

103

32.87

EUR

15:26:26

Euronext Dublin (XMSM)

2132122

218

32.87

EUR

15:26:26

Euronext Dublin (XMSM)

2132117

20

32.89

EUR

15:27:38

Euronext Dublin (XMSM)

2134503

300

32.89

EUR

15:27:38

Euronext Dublin (XMSM)

2134501

327

32.88

EUR

15:27:40

Euronext Dublin (XMSM)

2134575

11

32.88

EUR

15:27:40

Euronext Dublin (XMSM)

2134570

339

32.87

EUR

15:28:15

Euronext Dublin (XMSM)

2135564

100

32.88

EUR

15:29:16

Euronext Dublin (XMSM)

2137427

207

32.88

EUR

15:29:16

Euronext Dublin (XMSM)

2137429

59

32.87

EUR

15:29:29

Euronext Dublin (XMSM)

2137882

159

32.87

EUR

15:29:30

Euronext Dublin (XMSM)

2137911

66

32.87

EUR

15:29:30

Euronext Dublin (XMSM)

2137909

299

32.87

EUR

15:30:15

Euronext Dublin (XMSM)

2139380

177

32.86

EUR

15:30:25

Euronext Dublin (XMSM)

2139822

133

32.86

EUR

15:30:26

Euronext Dublin (XMSM)

2139891

336

32.85

EUR

15:30:59

Euronext Dublin (XMSM)

2140818

167

32.86

EUR

15:31:53

Euronext Dublin (XMSM)

2142488

300

32.85

EUR

15:32:00

Euronext Dublin (XMSM)

2142737

24

32.85

EUR

15:32:02

Euronext Dublin (XMSM)

2142831

232

32.88

EUR

15:34:22

Euronext Dublin (XMSM)

2147427

162

32.88

EUR

15:34:22

Euronext Dublin (XMSM)

2147425

61

32.86

EUR

15:35:00

Euronext Dublin (XMSM)

2148475

100

32.86

EUR

15:35:00

Euronext Dublin (XMSM)

2148471

158

32.86

EUR

15:35:00

Euronext Dublin (XMSM)

2148469

304

32.87

EUR

15:35:00

Euronext Dublin (XMSM)

2148439

347

32.86

EUR

15:35:28

Euronext Dublin (XMSM)

2149245

56

32.88

EUR

15:35:56

Euronext Dublin (XMSM)

2150218

57

32.88

EUR

15:35:57

Euronext Dublin (XMSM)

2150223

165

32.88

EUR

15:36:05

Euronext Dublin (XMSM)

2150665

140

32.88

EUR

15:36:05

Euronext Dublin (XMSM)

2150663

127

32.88

EUR

15:36:23

Euronext Dublin (XMSM)

2151248

150

32.88

EUR

15:36:23

Euronext Dublin (XMSM)

2151246

269

32.87

EUR

15:36:31

Euronext Dublin (XMSM)

2151471

62

32.87

EUR

15:36:31

Euronext Dublin (XMSM)

2151468

301

32.85

EUR

15:37:20

Euronext Dublin (XMSM)

2152883

200

32.88

EUR

15:38:48

Euronext Dublin (XMSM)

2155303

165

32.88

EUR

15:38:48

Euronext Dublin (XMSM)

2155305

44

32.88

EUR

15:38:48

Euronext Dublin (XMSM)

2155307

372

32.90

EUR

15:39:28

Euronext Dublin (XMSM)

2156538

344

32.90

EUR

15:39:31

Euronext Dublin (XMSM)

2156627

338

32.90

EUR

15:39:52

Euronext Dublin (XMSM)

2157230

327

32.89

EUR

15:40:09

Euronext Dublin (XMSM)

2157701

88

32.88

EUR

15:41:10

Euronext Dublin (XMSM)

2159389

238

32.88

EUR

15:41:10

Euronext Dublin (XMSM)

2159387

329

32.89

EUR

15:42:00

Euronext Dublin (XMSM)

2160750

50

32.89

EUR

15:42:11

Euronext Dublin (XMSM)

2161347

38

32.89

EUR

15:42:11

Euronext Dublin (XMSM)

2161349

200

32.89

EUR

15:42:11

Euronext Dublin (XMSM)

2161345

325

32.88

EUR

15:42:17

Euronext Dublin (XMSM)

2161492

147

32.88

EUR

15:43:14

Euronext Dublin (XMSM)

2163773

50

32.88

EUR

15:43:14

Euronext Dublin (XMSM)

2163771

165

32.88

EUR

15:43:14

Euronext Dublin (XMSM)

2163769

200

32.88

EUR

15:43:14

Euronext Dublin (XMSM)

2163767

323

32.89

EUR

15:43:57

Euronext Dublin (XMSM)

2165015

62

32.88

EUR

15:44:23

Euronext Dublin (XMSM)

2165756

200

32.88

EUR

15:44:23

Euronext Dublin (XMSM)

2165758

44

32.88

EUR

15:44:23

Euronext Dublin (XMSM)

2165760

39

32.87

EUR

15:45:24

Euronext Dublin (XMSM)

2167204

296

32.87

EUR

15:45:24

Euronext Dublin (XMSM)

2167191

200

32.88

EUR

15:46:07

Euronext Dublin (XMSM)

2168314

498

32.88

EUR

15:46:08

Euronext Dublin (XMSM)

2168359

217

32.88

EUR

15:46:08

Euronext Dublin (XMSM)

2168357

106

32.87

EUR

15:46:39

Euronext Dublin (XMSM)

2169165

200

32.87

EUR

15:46:39

Euronext Dublin (XMSM)

2169156

13

32.83

EUR

15:47:39

Euronext Dublin (XMSM)

2171698

37

32.83

EUR

15:47:39

Euronext Dublin (XMSM)

2171700

99

32.84

EUR

15:48:06

Euronext Dublin (XMSM)

2172553

80

32.82

EUR

15:48:16

Euronext Dublin (XMSM)

2172828

251

32.82

EUR

15:48:16

Euronext Dublin (XMSM)

2172826

83

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172824

100

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172822

100

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172816

16

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172814

201

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172812

83

32.83

EUR

15:48:16

Euronext Dublin (XMSM)

2172810

101

32.87

EUR

15:49:15

Euronext Dublin (XMSM)

2176172

300

32.87

EUR

15:49:15

Euronext Dublin (XMSM)

2176147

38

32.87

EUR

15:49:15

Euronext Dublin (XMSM)

2176153

50

32.88

EUR

15:49:27

Euronext Dublin (XMSM)

2176585

21

32.88

EUR

15:49:29

Euronext Dublin (XMSM)

2176639

50

32.88

EUR

15:49:29

Euronext Dublin (XMSM)

2176637

84

32.88

EUR

15:49:29

Euronext Dublin (XMSM)

2176635

1,336

32.88

EUR

15:49:29

Euronext Dublin (XMSM)

2176633

151

32.88

EUR

15:49:29

Euronext Dublin (XMSM)

2176631

55

32.89

EUR

15:49:36

Euronext Dublin (XMSM)

2176817

50

32.89

EUR

15:49:40

Euronext Dublin (XMSM)

2176946

165

32.89

EUR

15:49:40

Euronext Dublin (XMSM)

2176944

162

32.89

EUR

15:49:40

Euronext Dublin (XMSM)

2176948

1,626

32.89

EUR

15:49:40

Euronext Dublin (XMSM)

2176939

319

32.89

EUR

15:49:40

Euronext Dublin (XMSM)

2176941

53

32.88

EUR

15:49:46

Euronext Dublin (XMSM)

2177084

58

32.88

EUR

15:50:00

Euronext Dublin (XMSM)

2177499

100

32.88

EUR

15:50:00

Euronext Dublin (XMSM)

2177497

99

32.88

EUR

15:50:00

Euronext Dublin (XMSM)

2177495

56

32.88

EUR

15:50:00

Euronext Dublin (XMSM)

2177493

256

32.88

EUR

15:50:00

Euronext Dublin (XMSM)

2177490

145

32.88

EUR

15:51:06

Euronext Dublin (XMSM)

2179202

168

32.88

EUR

15:51:06

Euronext Dublin (XMSM)

2179204

182

32.86

EUR

15:51:43

Euronext Dublin (XMSM)

2180183

53

32.86

EUR

15:51:43

Euronext Dublin (XMSM)

2180181

48

32.86

EUR

15:51:43

Euronext Dublin (XMSM)

2180179

43

32.84

EUR

15:52:27

Euronext Dublin (XMSM)

2181300

65

32.86

EUR

15:52:50

Euronext Dublin (XMSM)

2182070

257

32.86

EUR

15:52:50

Euronext Dublin (XMSM)

2182059

311

32.85

EUR

15:53:19

Euronext Dublin (XMSM)

2182608

20

32.85

EUR

15:53:21

Euronext Dublin (XMSM)

2182655

53

32.84

EUR

15:54:15

Euronext Dublin (XMSM)

2184139

170

32.84

EUR

15:54:15

Euronext Dublin (XMSM)

2184137

328

32.86

EUR

15:55:25

Euronext Dublin (XMSM)

2185886

164

32.87

EUR

15:55:45

Euronext Dublin (XMSM)

2186310

147

32.87

EUR

15:55:45

Euronext Dublin (XMSM)

2186308

332

32.89

EUR

15:56:40

Euronext Dublin (XMSM)

2187902

300

32.89

EUR

15:57:17

Euronext Dublin (XMSM)

2189015

281

32.90

EUR

15:58:54

Euronext Dublin (XMSM)

2191351

53

32.90

EUR

15:59:04

Euronext Dublin (XMSM)

2191679

113

32.90

EUR

15:59:04

Euronext Dublin (XMSM)

2191683

157

32.90

EUR

15:59:04

Euronext Dublin (XMSM)

2191681

99

32.90

EUR

15:59:59

Euronext Dublin (XMSM)

2194251

303

32.90

EUR

16:00:00

Euronext Dublin (XMSM)

2194536

29

32.90

EUR

16:00:00

Euronext Dublin (XMSM)

2194534

100

32.90

EUR

16:00:00

Euronext Dublin (XMSM)

2194469

89

32.90

EUR

16:00:00

Euronext Dublin (XMSM)

2194365

273

32.91

EUR

16:01:19

Euronext Dublin (XMSM)

2198891

53

32.91

EUR

16:01:19

Euronext Dublin (XMSM)

2198889

344

32.89

EUR

16:01:31

Euronext Dublin (XMSM)

2199454

314

32.87

EUR

16:02:30

Euronext Dublin (XMSM)

2200817

54

32.88

EUR

16:03:42

Euronext Dublin (XMSM)

2202635

20

32.88

EUR

16:03:58

Euronext Dublin (XMSM)

2203063

30

32.88

EUR

16:03:58

Euronext Dublin (XMSM)

2203061

182

32.88

EUR

16:04:01

Euronext Dublin (XMSM)

2203136

53

32.88

EUR

16:04:01

Euronext Dublin (XMSM)

2203134

65

32.92

EUR

16:04:45

Euronext Dublin (XMSM)

2204619

99

32.92

EUR

16:04:45

Euronext Dublin (XMSM)

2204597

53

32.92

EUR

16:04:45

Euronext Dublin (XMSM)

2204595

96

32.92

EUR

16:04:45

Euronext Dublin (XMSM)

2204593

339

32.91

EUR

16:04:46

Euronext Dublin (XMSM)

2204845

28

32.90

EUR

16:05:30

Euronext Dublin (XMSM)

2206247

4

32.90

EUR

16:05:53

Euronext Dublin (XMSM)

2206823

4

32.90

EUR

16:05:53

Euronext Dublin (XMSM)

2206821

300

32.90

EUR

16:05:53

Euronext Dublin (XMSM)

2206819

7

32.90

EUR

16:06:05

Euronext Dublin (XMSM)

2207145

278

32.90

EUR

16:06:29

Euronext Dublin (XMSM)

2207896

100

32.91

EUR

16:07:40

Euronext Dublin (XMSM)

2209831

100

32.91

EUR

16:07:40

Euronext Dublin (XMSM)

2209829

112

32.91

EUR

16:07:41

Euronext Dublin (XMSM)

2209914

312

32.91

EUR

16:08:01

Euronext Dublin (XMSM)

2210397

288

32.90

EUR

16:08:28

Euronext Dublin (XMSM)

2211141

280

32.87

EUR

16:09:33

Euronext Dublin (XMSM)

2213119

95

32.87

EUR

16:10:17

Euronext Dublin (XMSM)

2214595

223

32.87

EUR

16:10:17

Euronext Dublin (XMSM)

2214591

100

32.86

EUR

16:10:38

Euronext Dublin (XMSM)

2215296

67

32.88

EUR

16:11:03

Euronext Dublin (XMSM)

2216191

218

32.88

EUR

16:11:03

Euronext Dublin (XMSM)

2216193

41

32.88

EUR

16:11:03

Euronext Dublin (XMSM)

2216187

257

32.90

EUR

16:12:00

Euronext Dublin (XMSM)

2218253

22

32.88

EUR

16:12:26

Euronext Dublin (XMSM)

2219178

104

32.88

EUR

16:12:33

Euronext Dublin (XMSM)

2219369

200

32.88

EUR

16:12:33

Euronext Dublin (XMSM)

2219367

60

32.88

EUR

16:12:33

Euronext Dublin (XMSM)

2219365

200

32.88

EUR

16:12:33

Euronext Dublin (XMSM)

2219363

103

32.87

EUR

16:12:53

Euronext Dublin (XMSM)

2220069

144

32.87

EUR

16:12:53

Euronext Dublin (XMSM)

2220065

47

32.87

EUR

16:12:53

Euronext Dublin (XMSM)

2220067

13

32.87

EUR

16:13:35

Euronext Dublin (XMSM)

2221871

90

32.87

EUR

16:13:35

Euronext Dublin (XMSM)

2221875

100

32.87

EUR

16:13:35

Euronext Dublin (XMSM)

2221873

5

32.87

EUR

16:13:35

Euronext Dublin (XMSM)

2221862

170

32.87

EUR

16:13:50

Euronext Dublin (XMSM)

2222379

 

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
 
 
POSBKFBKBBKBFAB

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