Transaction in Own Shares

RNS Number : 0973T
CRH PLC
23 March 2021
 

 

 

 

 

23rd March 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 22nd March 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

141,000



Highest price paid per share:

€38.24



Lowest price paid per share:

€37.43



Volume weighted average price paid:

€37.8817



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

 

Following settlement of the above transactions CRH will hold 11,132,153 of its ordinary shares in treasury which represents 1.4% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 784,008,185 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale 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

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

O2RNE8IBXP4R0TD8PU41



Time zone:


GMT



Currency:


EUR







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

37.8817

141,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

24

37.88

EUR

08:01:00

Euronext Dublin

2021032223809

13

37.88

EUR

08:01:00

Euronext Dublin

2021032224065

197

37.82

EUR

08:01:01

Euronext Dublin

2021032228161

55

37.82

EUR

08:01:01

Euronext Dublin

2021032229185

83

37.73

EUR

08:02:01

Euronext Dublin

2021032231233

119

37.73

EUR

08:02:01

Euronext Dublin

2021032231489

18

37.75

EUR

08:03:01

Euronext Dublin

2021032234049

82

37.75

EUR

08:03:01

Euronext Dublin

2021032234305

162

37.75

EUR

08:03:01

Euronext Dublin

2021032234817

102

37.75

EUR

08:03:01

Euronext Dublin

2021032235329

102

37.75

EUR

08:03:01

Euronext Dublin

2021032235585

157

37.75

EUR

08:04:03

Euronext Dublin

2021032237377

10

37.75

EUR

08:04:03

Euronext Dublin

2021032238145

125

37.75

EUR

08:04:03

Euronext Dublin

2021032238401

192

37.75

EUR

08:05:00

Euronext Dublin

2021032241985

62

37.75

EUR

08:05:00

Euronext Dublin

2021032242497

62

37.75

EUR

08:05:00

Euronext Dublin

2021032242753

39

37.75

EUR

08:05:02

Euronext Dublin

2021032246849

49

37.74

EUR

08:05:03

Euronext Dublin

2021032247361

258

37.72

EUR

08:05:03

Euronext Dublin

2021032248129

94

37.72

EUR

08:05:03

Euronext Dublin

2021032248641

97

37.63

EUR

08:05:05

Euronext Dublin

2021032251969

143

37.63

EUR

08:06:00

Euronext Dublin

2021032254785

57

37.63

EUR

08:06:01

Euronext Dublin

2021032256065

76

37.64

EUR

08:06:02

Euronext Dublin

2021032257601

60

37.64

EUR

08:06:02

Euronext Dublin

2021032258369

57

37.62

EUR

08:06:03

Euronext Dublin

2021032259649

107

37.62

EUR

08:06:04

Euronext Dublin

2021032261441

57

37.6

EUR

08:06:04

Euronext Dublin

2021032262977

125

37.61

EUR

08:07:00

Euronext Dublin

2021032263745

172

37.61

EUR

08:07:00

Euronext Dublin

2021032264001

175

37.61

EUR

08:07:00

Euronext Dublin

2021032264257

121

37.54

EUR

08:07:02

Euronext Dublin

2021032265281

2

37.54

EUR

08:07:02

Euronext Dublin

2021032265793

116

37.55

EUR

08:07:02

Euronext Dublin

2021032266817

125

37.54

EUR

08:07:02

Euronext Dublin

2021032267073

2

37.43

EUR

08:07:04

Euronext Dublin

2021032271937

97

37.43

EUR

08:07:04

Euronext Dublin

2021032272193

322

37.43

EUR

08:07:04

Euronext Dublin

2021032272449

3

37.43

EUR

08:07:04

Euronext Dublin

2021032272705

7

37.43

EUR

08:07:04

Euronext Dublin

2021032272961

340

37.43

EUR

08:07:04

Euronext Dublin

2021032273217

192

37.43

EUR

08:07:04

Euronext Dublin

2021032273473

19

37.43

EUR

08:07:04

Euronext Dublin

2021032273729

48

37.43

EUR

08:07:05

Euronext Dublin

2021032275009

125

37.48

EUR

08:08:03

Euronext Dublin

2021032281409

57

37.53

EUR

08:09:02

Euronext Dublin

2021032285505

49

37.57

EUR

08:10:01

Euronext Dublin

2021032290881

116

37.57

EUR

08:10:01

Euronext Dublin

2021032291137

125

37.68

EUR

08:11:02

Euronext Dublin

2021032296513

140

37.76

EUR

08:12:00

Euronext Dublin

2021032297793

140

37.76

EUR

08:12:00

Euronext Dublin

2021032298049

178

37.75

EUR

08:12:01

Euronext Dublin

2021032299329

51

37.76

EUR

08:12:02

Euronext Dublin

20210322100353

92

37.78

EUR

08:12:04

Euronext Dublin

20210322101121

64

37.78

EUR

08:12:04

Euronext Dublin

20210322101377

323

37.75

EUR

08:12:05

Euronext Dublin

20210322102913

91

37.75

EUR

08:12:05

Euronext Dublin

20210322103169

35

37.75

EUR

08:12:05

Euronext Dublin

20210322103425

211

37.76

EUR

08:12:05

Euronext Dublin

20210322103681

35

37.79

EUR

08:13:01

Euronext Dublin

20210322108033

73

37.79

EUR

08:13:01

Euronext Dublin

20210322108545

60

37.85

EUR

08:13:03

Euronext Dublin

20210322111873

126

37.84

EUR

08:13:05

Euronext Dublin

20210322112129

236

37.84

EUR

08:13:05

Euronext Dublin

20210322112897

79

37.83

EUR

08:14:04

Euronext Dublin

20210322119809

92

37.83

EUR

08:14:04

Euronext Dublin

20210322121345

57

37.97

EUR

08:21:02

Euronext Dublin

20210322175617

108

38.01

EUR

08:22:00

Euronext Dublin

20210322182529

84

38.01

EUR

08:22:00

Euronext Dublin

20210322182785

163

38

EUR

08:22:03

Euronext Dublin

20210322185345

91

37.99

EUR

08:22:04

Euronext Dublin

20210322186369

159

37.98

EUR

08:23:03

Euronext Dublin

20210322191233

214

37.99

EUR

08:24:00

Euronext Dublin

20210322193281

67

37.99

EUR

08:24:00

Euronext Dublin

20210322193537

179

37.99

EUR

08:24:00

Euronext Dublin

20210322193793

118

38.05

EUR

08:24:04

Euronext Dublin

20210322201217

111

38.05

EUR

08:24:04

Euronext Dublin

20210322202241

90

38.05

EUR

08:24:04

Euronext Dublin

20210322202497

17

38.05

EUR

08:24:04

Euronext Dublin

20210322202753

108

38.04

EUR

08:25:02

Euronext Dublin

20210322203265

142

38.04

EUR

08:25:02

Euronext Dublin

20210322203777

24

38

EUR

08:25:03

Euronext Dublin

20210322206081

86

37.99

EUR

08:25:03

Euronext Dublin

20210322208129

55

37.98

EUR

08:25:04

Euronext Dublin

20210322209665

128

37.98

EUR

08:26:00

Euronext Dublin

20210322211969

58

37.96

EUR

08:26:01

Euronext Dublin

20210322214785

279

37.97

EUR

08:28:00

Euronext Dublin

20210322221441

179

37.97

EUR

08:28:01

Euronext Dublin

20210322222977

20

37.97

EUR

08:28:01

Euronext Dublin

20210322224513

323

37.97

EUR

08:28:03

Euronext Dublin

20210322226049

232

38.02

EUR

08:29:02

Euronext Dublin

20210322231169

268

38.01

EUR

08:29:03

Euronext Dublin

20210322232449

150

37.99

EUR

08:29:04

Euronext Dublin

20210322234241

208

37.98

EUR

08:30:00

Euronext Dublin

20210322235265

53

37.98

EUR

08:30:00

Euronext Dublin

20210322235777

154

38

EUR

08:30:03

Euronext Dublin

20210322238849

56

37.98

EUR

08:30:04

Euronext Dublin

20210322239361

97

38.01

EUR

08:31:04

Euronext Dublin

20210322243457

142

38.02

EUR

08:31:05

Euronext Dublin

20210322245505

122

38.03

EUR

08:32:02

Euronext Dublin

20210322251393

91

38.03

EUR

08:32:02

Euronext Dublin

20210322251649

30

38.03

EUR

08:32:02

Euronext Dublin

20210322251905

13

38.03

EUR

08:32:02

Euronext Dublin

20210322252161

180

38.03

EUR

08:33:01

Euronext Dublin

20210322266497

74

38.03

EUR

08:33:01

Euronext Dublin

20210322267009

56

38.01

EUR

08:33:02

Euronext Dublin

20210322272897

94

38.01

EUR

08:33:04

Euronext Dublin

20210322274689

54

37.99

EUR

08:34:00

Euronext Dublin

20210322276993

107

38.01

EUR

08:34:02

Euronext Dublin

20210322280321

198

38.1

EUR

08:35:02

Euronext Dublin

20210322288513

91

38.1

EUR

08:35:02

Euronext Dublin

20210322289281

54

38.08

EUR

08:35:02

Euronext Dublin

20210322290561

109

38.06

EUR

08:35:05

Euronext Dublin

20210322291073

53

38.07

EUR

08:36:00

Euronext Dublin

20210322292609

52

38.05

EUR

08:36:01

Euronext Dublin

20210322293889

53

38.05

EUR

08:36:03

Euronext Dublin

20210322296961

106

38.06

EUR

08:37:01

Euronext Dublin

20210322300801

57

38.06

EUR

08:37:02

Euronext Dublin

20210322304385

57

38.05

EUR

08:37:03

Euronext Dublin

20210322305409

57

38.03

EUR

08:37:05

Euronext Dublin

20210322308993

51

38.03

EUR

08:37:05

Euronext Dublin

20210322309249

57

38.03

EUR

08:38:01

Euronext Dublin

20210322310785

142

38.03

EUR

08:38:04

Euronext Dublin

20210322312577

85

38.03

EUR

08:38:04

Euronext Dublin

20210322313857

114

38.01

EUR

08:39:00

Euronext Dublin

20210322315137

127

38.03

EUR

08:39:04

Euronext Dublin

20210322318209

58

38.03

EUR

08:39:04

Euronext Dublin

20210322318721

47

38.03

EUR

08:39:04

Euronext Dublin

20210322318977

108

38.02

EUR

08:40:02

Euronext Dublin

20210322319745

62

38.02

EUR

08:40:02

Euronext Dublin

20210322320001

52

38

EUR

08:40:03

Euronext Dublin

20210322321281

130

37.98

EUR

08:41:01

Euronext Dublin

20210322329729

76

37.98

EUR

08:41:01

Euronext Dublin

20210322330241

52

37.96

EUR

08:41:02

Euronext Dublin

20210322332545

33

37.99

EUR

08:42:00

Euronext Dublin

20210322334593

147

38

EUR

08:42:00

Euronext Dublin

20210322336129

167

38.01

EUR

08:43:02

Euronext Dublin

20210322342529

92

38.01

EUR

08:43:02

Euronext Dublin

20210322344065

90

38.01

EUR

08:43:02

Euronext Dublin

20210322344321

13

38.01

EUR

08:43:02

Euronext Dublin

20210322344577

95

38.02

EUR

08:43:05

Euronext Dublin

20210322347649

34

38.01

EUR

08:44:00

Euronext Dublin

20210322347905

46

38.01

EUR

08:44:00

Euronext Dublin

20210322348161

109

37.99

EUR

08:44:02

Euronext Dublin

20210322349697

53

37.98

EUR

08:44:03

Euronext Dublin

20210322350465

315

38.03

EUR

08:46:00

Euronext Dublin

20210322358145

90

38.03

EUR

08:46:00

Euronext Dublin

20210322358401

91

38.03

EUR

08:46:00

Euronext Dublin

20210322358657

84

38.03

EUR

08:46:00

Euronext Dublin

20210322358913

54

37.85

EUR

08:50:03

Euronext Dublin

20210322383233

55

37.85

EUR

08:50:04

Euronext Dublin

20210322384001

125

37.85

EUR

08:50:04

Euronext Dublin

20210322384513

100

37.85

EUR

08:50:04

Euronext Dublin

20210322384769

52

37.85

EUR

08:50:04

Euronext Dublin

20210322385025

133

37.85

EUR

08:50:05

Euronext Dublin

20210322388097

69

37.85

EUR

08:50:05

Euronext Dublin

20210322388353

108

37.85

EUR

08:51:04

Euronext Dublin

20210322391169

125

37.85

EUR

08:52:00

Euronext Dublin

20210322391937

6

37.85

EUR

08:52:00

Euronext Dublin

20210322392193

125

37.92

EUR

08:58:02

Euronext Dublin

20210322434689

125

37.93

EUR

08:59:00

Euronext Dublin

20210322437505

3

37.93

EUR

08:59:00

Euronext Dublin

20210322437761

192

37.92

EUR

08:59:00

Euronext Dublin

20210322438529

59

37.92

EUR

08:59:00

Euronext Dublin

20210322438785

57

37.91

EUR

08:59:02

Euronext Dublin

20210322440321

125

37.9

EUR

08:59:04

Euronext Dublin

20210322443137

143

37.9

EUR

08:59:04

Euronext Dublin

20210322443393

12

37.9

EUR

08:59:04

Euronext Dublin

20210322443649

64

37.9

EUR

08:59:05

Euronext Dublin

20210322444417

48

37.9

EUR

08:59:05

Euronext Dublin

20210322444673

152

37.92

EUR

09:00:04

Euronext Dublin

20210322449537

92

37.92

EUR

09:00:04

Euronext Dublin

20210322449793

12

37.92

EUR

09:00:04

Euronext Dublin

20210322450049

105

37.9

EUR

09:01:00

Euronext Dublin

20210322450817

91

37.92

EUR

09:02:00

Euronext Dublin

20210322455681

23

37.92

EUR

09:02:00

Euronext Dublin

20210322455937

238

37.91

EUR

09:02:00

Euronext Dublin

20210322456449

69

37.91

EUR

09:02:00

Euronext Dublin

20210322457217

53

37.92

EUR

09:02:01

Euronext Dublin

20210322459777

11

37.92

EUR

09:02:01

Euronext Dublin

20210322460033

179

37.93

EUR

09:02:05

Euronext Dublin

20210322463105

93

37.93

EUR

09:02:05

Euronext Dublin

20210322463361

20

37.91

EUR

09:03:01

Euronext Dublin

20210322464641

93

37.91

EUR

09:03:01

Euronext Dublin

20210322464897

70

37.91

EUR

09:03:01

Euronext Dublin

20210322465665

113

37.9

EUR

09:03:03

Euronext Dublin

20210322467201

59

37.91

EUR

09:03:05

Euronext Dublin

20210322470017

28

37.91

EUR

09:03:05

Euronext Dublin

20210322470273

66

37.91

EUR

09:03:05

Euronext Dublin

20210322470529

198

37.9

EUR

09:04:02

Euronext Dublin

20210322473601

103

37.89

EUR

09:04:04

Euronext Dublin

20210322474625

11

37.88

EUR

09:04:04

Euronext Dublin

20210322476161

46

37.88

EUR

09:04:04

Euronext Dublin

20210322476417

113

37.89

EUR

09:05:00

Euronext Dublin

20210322479745

54

37.88

EUR

09:05:01

Euronext Dublin

20210322480001

111

37.88

EUR

09:05:03

Euronext Dublin

20210322482817

14

37.88

EUR

09:05:03

Euronext Dublin

20210322483073

58

37.88

EUR

09:05:03

Euronext Dublin

20210322483329

171

37.93

EUR

09:06:01

Euronext Dublin

20210322491777

91

37.93

EUR

09:06:01

Euronext Dublin

20210322492033

79

37.93

EUR

09:06:01

Euronext Dublin

20210322492289

132

37.95

EUR

09:07:00

Euronext Dublin

20210322496129

125

37.95

EUR

09:07:00

Euronext Dublin

20210322496385

7

37.95

EUR

09:07:00

Euronext Dublin

20210322496641

89

37.95

EUR

09:07:03

Euronext Dublin

20210322500737

125

37.98

EUR

09:07:04

Euronext Dublin

20210322503553

2

37.98

EUR

09:07:04

Euronext Dublin

20210322503809

100

37.96

EUR

09:08:01

Euronext Dublin

20210322504577

63

37.96

EUR

09:08:01

Euronext Dublin

20210322504833

53

37.96

EUR

09:08:03

Euronext Dublin

20210322505857

156

37.94

EUR

09:09:01

Euronext Dublin

20210322508161

81

37.94

EUR

09:09:01

Euronext Dublin

20210322508673

100

37.94

EUR

09:09:03

Euronext Dublin

20210322510977

100

37.94

EUR

09:10:00

Euronext Dublin

20210322515329

65

37.94

EUR

09:10:00

Euronext Dublin

20210322515585

2

37.94

EUR

09:10:04

Euronext Dublin

20210322518657

98

37.94

EUR

09:10:04

Euronext Dublin

20210322518913

57

37.94

EUR

09:10:04

Euronext Dublin

20210322519937

107

37.93

EUR

09:11:02

Euronext Dublin

20210322527361

53

37.93

EUR

09:11:02

Euronext Dublin

20210322527617

54

37.89

EUR

09:11:04

Euronext Dublin

20210322530945

53

37.87

EUR

09:11:05

Euronext Dublin

20210322534273

54

37.86

EUR

09:12:00

Euronext Dublin

20210322541185

105

37.85

EUR

09:12:03

Euronext Dublin

20210322547841

100

37.87

EUR

09:13:00

Euronext Dublin

20210322552193

60

37.9

EUR

09:13:04

Euronext Dublin

20210322557569

63

37.9

EUR

09:13:04

Euronext Dublin

20210322557825

151

37.89

EUR

09:14:00

Euronext Dublin

20210322558593

90

37.89

EUR

09:14:00

Euronext Dublin

20210322558849

14

37.89

EUR

09:14:00

Euronext Dublin

20210322559105

107

37.89

EUR

09:14:02

Euronext Dublin

20210322561409

178

37.89

EUR

09:15:01

Euronext Dublin

20210322564225

105

37.89

EUR

09:15:01

Euronext Dublin

20210322564481

125

37.9

EUR

09:16:00

Euronext Dublin

20210322568065

100

37.9

EUR

09:16:00

Euronext Dublin

20210322568577

101

37.9

EUR

09:16:00

Euronext Dublin

20210322568833

137

37.89

EUR

09:16:03

Euronext Dublin

20210322570881

54

37.89

EUR

09:16:03

Euronext Dublin

20210322571393

100

37.87

EUR

09:17:00

Euronext Dublin

20210322573441

6

37.87

EUR

09:17:00

Euronext Dublin

20210322575745

13

37.87

EUR

09:17:01

Euronext Dublin

20210322576257

56

37.87

EUR

09:17:01

Euronext Dublin

20210322576513

30

37.87

EUR

09:17:01

Euronext Dublin

20210322576769

8

37.88

EUR

09:19:01

Euronext Dublin

20210322583425

229

37.88

EUR

09:19:01

Euronext Dublin

20210322583681

188

37.88

EUR

09:19:02

Euronext Dublin

20210322586497

353

37.88

EUR

09:20:00

Euronext Dublin

20210322588033

125

37.88

EUR

09:20:00

Euronext Dublin

20210322588801

45

37.88

EUR

09:20:00

Euronext Dublin

20210322589057

55

37.87

EUR

09:20:01

Euronext Dublin

20210322590593

203

37.91

EUR

09:21:03

Euronext Dublin

20210322598017

92

37.91

EUR

09:21:03

Euronext Dublin

20210322598785

91

37.91

EUR

09:21:03

Euronext Dublin

20210322599041

81

37.91

EUR

09:21:03

Euronext Dublin

20210322599297

52

37.94

EUR

09:38:00

Euronext Dublin

20210322677889

53

37.93

EUR

09:38:01

Euronext Dublin

20210322678657

132

37.93

EUR

09:38:01

Euronext Dublin

20210322678913

1

37.93

EUR

09:38:01

Euronext Dublin

20210322679169

87

37.93

EUR

09:39:01

Euronext Dublin

20210322681473

92

37.93

EUR

09:39:01

Euronext Dublin

20210322682497

29

37.94

EUR

09:40:02

Euronext Dublin

20210322691457

308

37.94

EUR

09:40:02

Euronext Dublin

20210322691713

176

37.94

EUR

09:41:02

Euronext Dublin

20210322699905

90

37.94

EUR

09:41:02

Euronext Dublin

20210322700161

28

37.94

EUR

09:41:02

Euronext Dublin

20210322700417

94

37.95

EUR

09:42:01

Euronext Dublin

20210322713217

92

37.94

EUR

09:42:01

Euronext Dublin

20210322716033

77

37.94

EUR

09:42:01

Euronext Dublin

20210322717313

100

37.95

EUR

09:43:00

Euronext Dublin

20210322726529

1

37.95

EUR

09:43:00

Euronext Dublin

20210322726785

57

37.94

EUR

09:43:01

Euronext Dublin

20210322728321

98

37.94

EUR

09:43:04

Euronext Dublin

20210322738305

59

37.94

EUR

09:43:04

Euronext Dublin

20210322738561

84

37.94

EUR

09:44:00

Euronext Dublin

20210322739841

100

37.95

EUR

09:44:02

Euronext Dublin

20210322754433

278

38.02

EUR

09:47:01

Euronext Dublin

20210322767233

91

38.02

EUR

09:47:01

Euronext Dublin

20210322772097

100

38.02

EUR

09:47:01

Euronext Dublin

20210322772353

125

38.02

EUR

09:47:01

Euronext Dublin

20210322772609

56

38.02

EUR

09:47:01

Euronext Dublin

20210322772865

106

38

EUR

09:47:03

Euronext Dublin

20210322778241

192

37.99

EUR

09:48:05

Euronext Dublin

20210322782593

125

37.99

EUR

09:48:05

Euronext Dublin

20210322782849

3

37.99

EUR

09:48:05

Euronext Dublin

20210322783105

52

37.98

EUR

09:49:01

Euronext Dublin

20210322784385

228

38.01

EUR

09:50:05

Euronext Dublin

20210322792833

194

38.02

EUR

09:51:01

Euronext Dublin

20210322796417

60

38.02

EUR

09:51:01

Euronext Dublin

20210322797185

107

38.01

EUR

09:52:00

Euronext Dublin

20210322800257

78

38.01

EUR

09:52:02

Euronext Dublin

20210322803585

48

38.02

EUR

09:53:04

Euronext Dublin

20210322814849

10

38.02

EUR

09:53:04

Euronext Dublin

20210322815105

22

38.02

EUR

09:53:04

Euronext Dublin

20210322815361

55

38.01

EUR

09:53:05

Euronext Dublin

20210322820993

55

38

EUR

09:54:01

Euronext Dublin

20210322824577

63

38.03

EUR

09:56:03

Euronext Dublin

20210322834049

235

38.03

EUR

09:56:03

Euronext Dublin

20210322834305

90

38.03

EUR

09:56:03

Euronext Dublin

20210322835073

91

38.03

EUR

09:56:03

Euronext Dublin

20210322835329

100

38.03

EUR

09:56:03

Euronext Dublin

20210322835585

38

38.03

EUR

09:56:03

Euronext Dublin

20210322835841

103

38.02

EUR

09:57:00

Euronext Dublin

20210322838913

53

38.02

EUR

09:57:00

Euronext Dublin

20210322839169

174

38.04

EUR

09:58:02

Euronext Dublin

20210322843009

90

38.04

EUR

09:58:02

Euronext Dublin

20210322843265

84

38.04

EUR

09:58:02

Euronext Dublin

20210322843521

185

38.07

EUR

10:00:02

Euronext Dublin

20210322852737

59

38.07

EUR

10:00:02

Euronext Dublin

20210322852993

46

38.07

EUR

10:00:02

Euronext Dublin

20210322853249

59

38.07

EUR

10:00:02

Euronext Dublin

20210322853761

78

38.07

EUR

10:00:02

Euronext Dublin

20210322854017

30

38.07

EUR

10:00:02

Euronext Dublin

20210322854273

97

38.07

EUR

10:00:02

Euronext Dublin

20210322854529

53

38.08

EUR

10:00:04

Euronext Dublin

20210322860673

110

38.08

EUR

10:01:00

Euronext Dublin

20210322862721

61

38.08

EUR

10:01:02

Euronext Dublin

20210322865793

54

38.07

EUR

10:01:03

Euronext Dublin

20210322867073

54

38.07

EUR

10:01:05

Euronext Dublin

20210322867841

54

38.06

EUR

10:02:00

Euronext Dublin

20210322869889

174

38.07

EUR

10:03:02

Euronext Dublin

20210322874753

91

38.07

EUR

10:03:03

Euronext Dublin

20210322875265

219

38.12

EUR

10:05:03

Euronext Dublin

20210322881409

62

38.12

EUR

10:05:03

Euronext Dublin

20210322882177

58

38.12

EUR

10:05:03

Euronext Dublin

20210322882433

59

38.12

EUR

10:05:03

Euronext Dublin

20210322882689

56

38.12

EUR

10:05:03

Euronext Dublin

20210322882945

55

38.11

EUR

10:05:04

Euronext Dublin

20210322883457

2

38.11

EUR

10:06:02

Euronext Dublin

20210322889345

59

38.11

EUR

10:06:02

Euronext Dublin

20210322889601

42

38.11

EUR

10:06:02

Euronext Dublin

20210322889857

68

38.08

EUR

10:07:00

Euronext Dublin

20210322892673

37

38.08

EUR

10:07:00

Euronext Dublin

20210322892929

99

38.07

EUR

10:07:04

Euronext Dublin

20210322893953

54

38.06

EUR

10:08:00

Euronext Dublin

20210322896001

116

38.06

EUR

10:08:04

Euronext Dublin

20210322899073

194

38.08

EUR

10:11:01

Euronext Dublin

20210322903169

125

38.08

EUR

10:11:01

Euronext Dublin

20210322903937

62

38.08

EUR

10:11:01

Euronext Dublin

20210322904193

55

38.08

EUR

10:11:01

Euronext Dublin

20210322904449

33

38.09

EUR

10:11:05

Euronext Dublin

20210322906241

92

38.09

EUR

10:11:05

Euronext Dublin

20210322906497

54

38.08

EUR

10:12:00

Euronext Dublin

20210322908545

53

38.07

EUR

10:12:03

Euronext Dublin

20210322914177

201

38.07

EUR

10:13:03

Euronext Dublin

20210322916993

103

38.06

EUR

10:14:00

Euronext Dublin

20210322920321

306

38.07

EUR

10:17:04

Euronext Dublin

20210322928769

62

38.05

EUR

10:17:04

Euronext Dublin

20210322930817

58

38.05

EUR

10:17:04

Euronext Dublin

20210322931073

125

38.05

EUR

10:17:04

Euronext Dublin

20210322931329

58

38.05

EUR

10:17:04

Euronext Dublin

20210322931585

34

38.05

EUR

10:17:04

Euronext Dublin

20210322931841

159

38.07

EUR

10:18:05

Euronext Dublin

20210322939777

57

38.07

EUR

10:18:05

Euronext Dublin

20210322940545

177

38.05

EUR

10:20:02

Euronext Dublin

20210322944129

86

38.05

EUR

10:20:02

Euronext Dublin

20210322944897

174

38.04

EUR

10:21:04

Euronext Dublin

20210322948481

129

38.04

EUR

10:22:05

Euronext Dublin

20210322950273

63

38.04

EUR

10:22:05

Euronext Dublin

20210322951553

32

38.04

EUR

10:22:05

Euronext Dublin

20210322951809

126

38.03

EUR

10:24:00

Euronext Dublin

20210322953345

87

38.03

EUR

10:24:00

Euronext Dublin

20210322954625

234

38.04

EUR

10:27:02

Euronext Dublin

20210322961793

59

38.04

EUR

10:27:02

Euronext Dublin

20210322962049

59

38.04

EUR

10:27:02

Euronext Dublin

20210322962305

62

38.04

EUR

10:27:02

Euronext Dublin

20210322962561

124

38.04

EUR

10:27:02

Euronext Dublin

20210322962817

30

38.04

EUR

10:27:02

Euronext Dublin

20210322963073

110

38.04

EUR

10:27:05

Euronext Dublin

20210322965633

159

38.03

EUR

10:29:03

Euronext Dublin

20210322967937

63

38.03

EUR

10:29:03

Euronext Dublin

20210322968449

58

38.03

EUR

10:29:03

Euronext Dublin

20210322968705

15

38.03

EUR

10:29:03

Euronext Dublin

20210322968961

52

38.03

EUR

10:29:05

Euronext Dublin

20210322970241

376

38.01

EUR

10:31:01

Euronext Dublin

20210322973825

56

37.99

EUR

10:31:02

Euronext Dublin

20210322976641

264

37.99

EUR

10:32:05

Euronext Dublin

20210322986113

151

37.99

EUR

10:32:05

Euronext Dublin

20210322986881

104

37.99

EUR

10:33:03

Euronext Dublin

20210322989185

80

37.99

EUR

10:33:03

Euronext Dublin

20210322989697

99

37.99

EUR

10:34:00

Euronext Dublin

20210322990977

52

37.99

EUR

10:34:00

Euronext Dublin

20210322991489

63

37.96

EUR

10:34:04

Euronext Dublin

20210322993025

99

37.96

EUR

10:34:04

Euronext Dublin

20210322993281

17

37.96

EUR

10:34:04

Euronext Dublin

20210322993537

13

37.99

EUR

10:36:03

Euronext Dublin

202103221001985

26

37.99

EUR

10:36:03

Euronext Dublin

202103221002241

134

37.99

EUR

10:36:03

Euronext Dublin

202103221002497

59

37.99

EUR

10:36:03

Euronext Dublin

202103221002753

59

37.99

EUR

10:36:03

Euronext Dublin

202103221003009

22

37.99

EUR

10:36:03

Euronext Dublin

202103221003265

105

37.99

EUR

10:37:03

Euronext Dublin

202103221008385

103

37.98

EUR

10:38:02

Euronext Dublin

202103221012993

59

37.98

EUR

10:38:02

Euronext Dublin

202103221013505

12

37.98

EUR

10:38:02

Euronext Dublin

202103221013761

103

37.95

EUR

10:39:03

Euronext Dublin

202103221021441

131

37.94

EUR

10:40:01

Euronext Dublin

202103221023489

186

37.95

EUR

10:41:05

Euronext Dublin

202103221029377

289

37.98

EUR

10:46:00

Euronext Dublin

202103221041409

59

37.98

EUR

10:46:00

Euronext Dublin

202103221041921

59

37.98

EUR

10:46:00

Euronext Dublin

202103221042177

63

37.98

EUR

10:46:00

Euronext Dublin

202103221042433

21

37.98

EUR

10:46:00

Euronext Dublin

202103221042689

90

37.99

EUR

10:46:05

Euronext Dublin

202103221047297

16

37.99

EUR

10:46:05

Euronext Dublin

202103221047553

94

37.99

EUR

10:48:01

Euronext Dublin

202103221054209

7

37.99

EUR

10:48:01

Euronext Dublin

202103221054465

58

37.99

EUR

10:48:01

Euronext Dublin

202103221056001

13

37.99

EUR

10:48:01

Euronext Dublin

202103221056257

154

38.04

EUR

10:50:03

Euronext Dublin

202103221064449

59

38.03

EUR

10:50:03

Euronext Dublin

202103221064961

62

38.03

EUR

10:50:03

Euronext Dublin

202103221065217

76

38.03

EUR

10:50:03

Euronext Dublin

202103221065473

52

38.01

EUR

10:50:03

Euronext Dublin

202103221068033

96

38.01

EUR

10:51:00

Euronext Dublin

202103221070081

199

38

EUR

10:52:02

Euronext Dublin

202103221074689

119

38

EUR

10:52:02

Euronext Dublin

202103221075201

189

38

EUR

10:53:03

Euronext Dublin

202103221079809

59

38

EUR

10:53:03

Euronext Dublin

202103221080065

10

38

EUR

10:53:03

Euronext Dublin

202103221080321

96

37.99

EUR

10:54:01

Euronext Dublin

202103221081857

73

37.99

EUR

10:54:01

Euronext Dublin

202103221082369

49

38.01

EUR

10:55:04

Euronext Dublin

202103221088257

18

38.01

EUR

10:55:05

Euronext Dublin

202103221089025

138

38.01

EUR

10:55:05

Euronext Dublin

202103221089281

125

38.01

EUR

10:55:05

Euronext Dublin

202103221090049

41

38.01

EUR

10:55:05

Euronext Dublin

202103221090305

104

38

EUR

10:56:04

Euronext Dublin

202103221091329

212

37.98

EUR

10:57:05

Euronext Dublin

202103221094145

154

38

EUR

10:58:04

Euronext Dublin

202103221104129

59

38

EUR

10:59:04

Euronext Dublin

202103221109249

58

38

EUR

10:59:04

Euronext Dublin

202103221109505

62

38

EUR

10:59:04

Euronext Dublin

202103221109761

30

38

EUR

10:59:04

Euronext Dublin

202103221110017

53

38

EUR

11:00:00

Euronext Dublin

202103221112065

54

37.99

EUR

11:00:02

Euronext Dublin

202103221113345

233

38.01

EUR

11:04:03

Euronext Dublin

202103221123073

249

38.05

EUR

11:05:01

Euronext Dublin

202103221131521

30

38.05

EUR

11:05:01

Euronext Dublin

202103221131777

58

38.05

EUR

11:05:01

Euronext Dublin

202103221132033

62

38.05

EUR

11:05:01

Euronext Dublin

202103221132289

59

38.05

EUR

11:05:01

Euronext Dublin

202103221132545

162

38.04

EUR

11:05:04

Euronext Dublin

202103221133313

90

38.03

EUR

11:06:00

Euronext Dublin

202103221136129

59

38.03

EUR

11:06:00

Euronext Dublin

202103221136641

11

38.03

EUR

11:06:00

Euronext Dublin

202103221136897

98

38.01

EUR

11:06:03

Euronext Dublin

202103221138433

109

37.99

EUR

11:07:01

Euronext Dublin

202103221139457

153

38.01

EUR

11:08:01

Euronext Dublin

202103221147905

114

38.01

EUR

11:08:01

Euronext Dublin

202103221148929

56

38.01

EUR

11:10:00

Euronext Dublin

202103221152257

59

38.01

EUR

11:10:00

Euronext Dublin

202103221152513

115

38.01

EUR

11:10:00

Euronext Dublin

202103221152769

59

38.01

EUR

11:10:00

Euronext Dublin

202103221153025

62

38.01

EUR

11:10:00

Euronext Dublin

202103221153281

62

38.01

EUR

11:10:00

Euronext Dublin

202103221153537

53

38

EUR

11:10:03

Euronext Dublin

202103221154049

317

38

EUR

11:13:00

Euronext Dublin

202103221160449

62

38

EUR

11:13:00

Euronext Dublin

202103221160961

57

38

EUR

11:13:00

Euronext Dublin

202103221161217

24

38

EUR

11:15:03

Euronext Dublin

202103221168641

335

38

EUR

11:15:03

Euronext Dublin

202103221168897

62

38

EUR

11:15:03

Euronext Dublin

202103221169409

14

38

EUR

11:15:03

Euronext Dublin

202103221169665

104

38

EUR

11:15:05

Euronext Dublin

202103221171457

53

37.98

EUR

11:16:01

Euronext Dublin

202103221172225

215

37.99

EUR

11:19:01

Euronext Dublin

202103221178369

59

37.99

EUR

11:19:01

Euronext Dublin

202103221179137

59

37.99

EUR

11:19:01

Euronext Dublin

202103221179393

62

37.99

EUR

11:19:01

Euronext Dublin

202103221179649

30

37.99

EUR

11:19:01

Euronext Dublin

202103221179905

18

37.99

EUR

11:19:01

Euronext Dublin

202103221180161

114

37.99

EUR

11:19:01

Euronext Dublin

202103221180417

59

37.99

EUR

11:19:01

Euronext Dublin

202103221180673

10

37.99

EUR

11:19:01

Euronext Dublin

202103221180929

17

37.99

EUR

11:20:01

Euronext Dublin

202103221183233

90

37.99

EUR

11:20:01

Euronext Dublin

202103221183489

58

37.99

EUR

11:20:01

Euronext Dublin

202103221184001

15

37.99

EUR

11:20:01

Euronext Dublin

202103221184257

282

38.04

EUR

11:23:02

Euronext Dublin

202103221201409

125

37.98

EUR

11:23:02

Euronext Dublin

202103221215745

31

37.98

EUR

11:23:02

Euronext Dublin

202103221216001

213

38

EUR

11:26:00

Euronext Dublin

202103221224193

125

37.99

EUR

11:26:00

Euronext Dublin

202103221224449

54

37.99

EUR

11:26:00

Euronext Dublin

202103221224705

90

37.98

EUR

11:26:03

Euronext Dublin

202103221227521

82

37.96

EUR

11:27:00

Euronext Dublin

202103221229057

220

38.02

EUR

11:28:04

Euronext Dublin

202103221234945

41

38.02

EUR

11:28:04

Euronext Dublin

202103221235201

26

38.02

EUR

11:28:04

Euronext Dublin

202103221235457

183

38.02

EUR

11:30:04

Euronext Dublin

202103221237761

25

38.02

EUR

11:30:04

Euronext Dublin

202103221238017

59

38.02

EUR

11:30:04

Euronext Dublin

202103221238785

42

38.02

EUR

11:30:04

Euronext Dublin

202103221239041

32

38.01

EUR

11:31:05

Euronext Dublin

202103221240321

74

38.01

EUR

11:31:05

Euronext Dublin

202103221240577

76

38.01

EUR

11:31:05

Euronext Dublin

202103221240833

185

38.03

EUR

11:34:02

Euronext Dublin

202103221248001

58

38.03

EUR

11:34:02

Euronext Dublin

202103221248257

59

38.03

EUR

11:34:02

Euronext Dublin

202103221248513

63

38.03

EUR

11:34:02

Euronext Dublin

202103221248769

2

38.03

EUR

11:34:02

Euronext Dublin

202103221249025

53

38.02

EUR

11:34:03

Euronext Dublin

202103221250305

150

38.04

EUR

11:36:01

Euronext Dublin

202103221253633

62

38.04

EUR

11:36:01

Euronext Dublin

202103221253889

28

38.04

EUR

11:36:01

Euronext Dublin

202103221254145

190

38.04

EUR

11:38:02

Euronext Dublin

202103221259009

59

38.04

EUR

11:38:02

Euronext Dublin

202103221259521

36

38.04

EUR

11:38:02

Euronext Dublin

202103221259777

33

38.05

EUR

11:40:03

Euronext Dublin

202103221264897

149

38.05

EUR

11:40:03

Euronext Dublin

202103221265153

125

38.05

EUR

11:40:03

Euronext Dublin

202103221265665

3

38.05

EUR

11:40:03

Euronext Dublin

202103221265921

53

38.04

EUR

11:41:01

Euronext Dublin

202103221266945

32

38.02

EUR

11:42:03

Euronext Dublin

202103221267713

126

38.02

EUR

11:42:03

Euronext Dublin

202103221267969

22

38.02

EUR

11:42:03

Euronext Dublin

202103221268225

53

38.01

EUR

11:42:03

Euronext Dublin

202103221268737

237

38.04

EUR

11:45:03

Euronext Dublin

202103221281793

56

38.04

EUR

11:45:03

Euronext Dublin

202103221282561

59

38.04

EUR

11:45:03

Euronext Dublin

202103221282817

39

38.05

EUR

11:45:03

Euronext Dublin

202103221283073

169

38.04

EUR

11:47:05

Euronext Dublin

202103221283841

91

38.04

EUR

11:47:05

Euronext Dublin

202103221284097

59

38.04

EUR

11:47:05

Euronext Dublin

202103221284353

56

38.04

EUR

11:47:05

Euronext Dublin

202103221284609

260

38.04

EUR

11:51:04

Euronext Dublin

202103221287169

62

38.04

EUR

11:51:04

Euronext Dublin

202103221289217

60

38.04

EUR

11:51:04

Euronext Dublin

202103221289473

59

38.04

EUR

11:51:04

Euronext Dublin

202103221289729

125

38.04

EUR

11:51:04

Euronext Dublin

202103221289985

30

38.04

EUR

11:51:04

Euronext Dublin

202103221290241

38

38.04

EUR

11:51:04

Euronext Dublin

202103221290497

212

38.03

EUR

11:54:00

Euronext Dublin

202103221295361

58

38.03

EUR

11:54:00

Euronext Dublin

202103221295873

63

38.03

EUR

11:54:00

Euronext Dublin

202103221296129

52

38.03

EUR

11:54:00

Euronext Dublin

202103221296385

52

38.02

EUR

11:54:01

Euronext Dublin

202103221297409

6

38.07

EUR

12:14:02

Euronext Dublin

202103221390849

48

38.07

EUR

12:14:02

Euronext Dublin

202103221391105

199

38.07

EUR

12:15:03

Euronext Dublin

202103221393665

65

38.07

EUR

12:15:03

Euronext Dublin

202103221393921

33

38.07

EUR

12:17:01

Euronext Dublin

202103221395969

150

38.07

EUR

12:17:01

Euronext Dublin

202103221396225

125

38.07

EUR

12:17:01

Euronext Dublin

202103221396737

63

38.07

EUR

12:17:01

Euronext Dublin

202103221396993

40

38.07

EUR

12:17:01

Euronext Dublin

202103221397249

260

38.09

EUR

12:18:05

Euronext Dublin

202103221403905

59

38.09

EUR

12:18:05

Euronext Dublin

202103221404161

84

38.09

EUR

12:18:05

Euronext Dublin

202103221404417

35

38.09

EUR

12:18:05

Euronext Dublin

202103221404673

101

38.11

EUR

12:19:02

Euronext Dublin

202103221411073

158

38.13

EUR

12:20:05

Euronext Dublin

202103221415937

58

38.13

EUR

12:21:00

Euronext Dublin

202103221416449

59

38.13

EUR

12:21:00

Euronext Dublin

202103221416705

62

38.13

EUR

12:21:00

Euronext Dublin

202103221416961

19

38.13

EUR

12:21:00

Euronext Dublin

202103221417217

179

38.15

EUR

12:22:02

Euronext Dublin

202103221420289

87

38.15

EUR

12:22:02

Euronext Dublin

202103221422081

163

38.2

EUR

12:24:03

Euronext Dublin

202103221432065

58

38.2

EUR

12:24:03

Euronext Dublin

202103221432321

100

38.2

EUR

12:24:03

Euronext Dublin

202103221432577

57

38.2

EUR

12:26:03

Euronext Dublin

202103221435393

116

38.2

EUR

12:26:03

Euronext Dublin

202103221435649

12

38.19

EUR

12:27:00

Euronext Dublin

202103221439489

309

38.2

EUR

12:29:01

Euronext Dublin

202103221442305

470

38.19

EUR

12:30:04

Euronext Dublin

202103221447425

189

38.17

EUR

12:32:03

Euronext Dublin

202103221453057

335

38.17

EUR

12:32:03

Euronext Dublin

202103221453313

58

38.17

EUR

12:32:03

Euronext Dublin

202103221454337

58

38.17

EUR

12:32:03

Euronext Dublin

202103221454593

125

38.17

EUR

12:32:03

Euronext Dublin

202103221454849

1

38.17

EUR

12:32:03

Euronext Dublin

202103221455105

52

38.16

EUR

12:32:03

Euronext Dublin

202103221455361

85

38.19

EUR

12:32:05

Euronext Dublin

202103221459201

261

38.24

EUR

12:35:00

Euronext Dublin

202103221472769

53

38.24

EUR

12:35:02

Euronext Dublin

202103221474817

53

38.24

EUR

12:35:04

Euronext Dublin

202103221477121

52

38.23

EUR

12:35:05

Euronext Dublin

202103221480449

196

38.22

EUR

12:37:04

Euronext Dublin

202103221485313

262

38.23

EUR

12:39:04

Euronext Dublin

202103221495297

58

38.23

EUR

12:39:04

Euronext Dublin

202103221495809

59

38.23

EUR

12:39:04

Euronext Dublin

202103221496065

8

38.23

EUR

12:39:04

Euronext Dublin

202103221496321

115

38.23

EUR

12:41:02

Euronext Dublin

202103221502465

62

38.23

EUR

12:41:02

Euronext Dublin

202103221503745

15

38.23

EUR

12:41:02

Euronext Dublin

202103221504001

263

38.22

EUR

12:44:00

Euronext Dublin

202103221506817

84

38.22

EUR

12:44:00

Euronext Dublin

202103221507329

53

38.21

EUR

12:44:04

Euronext Dublin

202103221508865

148

38.23

EUR

12:46:01

Euronext Dublin

202103221513985

2

38.23

EUR

12:46:01

Euronext Dublin

202103221514241

58

38.23

EUR

12:46:01

Euronext Dublin

202103221515265

32

38.23

EUR

12:46:01

Euronext Dublin

202103221515521

52

38.22

EUR

12:46:04

Euronext Dublin

202103221516801

21

38.21

EUR

12:47:04

Euronext Dublin

202103221519617

82

38.21

EUR

12:47:04

Euronext Dublin

202103221519873

69

38.21

EUR

12:47:04

Euronext Dublin

202103221520129

191

38.2

EUR

12:49:00

Euronext Dublin

202103221522945

53

38.18

EUR

12:49:02

Euronext Dublin

202103221525505

70

38.19

EUR

12:51:03

Euronext Dublin

202103221533953

73

38.19

EUR

12:51:03

Euronext Dublin

202103221534209

62

38.2

EUR

12:51:03

Euronext Dublin

202103221534465

26

38.2

EUR

12:51:03

Euronext Dublin

202103221534721

32

38.2

EUR

12:51:03

Euronext Dublin

202103221534977

33

38.2

EUR

12:51:03

Euronext Dublin

202103221535233

52

38.2

EUR

12:52:02

Euronext Dublin

202103221536513

32

38.19

EUR

12:52:04

Euronext Dublin

202103221537281

20

38.19

EUR

12:52:04

Euronext Dublin

202103221537537

165

38.2

EUR

12:54:03

Euronext Dublin

202103221541377

62

38.2

EUR

12:54:03

Euronext Dublin

202103221541889

34

38.2

EUR

12:54:03

Euronext Dublin

202103221542145

95

38.19

EUR

12:55:03

Euronext Dublin

202103221544449

94

38.16

EUR

12:57:02

Euronext Dublin

202103221545985

81

38.16

EUR

12:57:02

Euronext Dublin

202103221546241

63

38.16

EUR

12:57:02

Euronext Dublin

202103221546497

184

38.15

EUR

12:59:03

Euronext Dublin

202103221550849

58

38.14

EUR

12:59:03

Euronext Dublin

202103221552385

61

38.14

EUR

12:59:03

Euronext Dublin

202103221552641

57

38.15

EUR

13:00:03

Euronext Dublin

202103221558785

202

38.16

EUR

13:03:00

Euronext Dublin

202103221560577

54

38.16

EUR

13:03:00

Euronext Dublin

202103221562625

213

38.16

EUR

13:04:02

Euronext Dublin

202103221563393

53

38.15

EUR

13:04:04

Euronext Dublin

202103221566465

52

38.13

EUR

13:05:00

Euronext Dublin

202103221569025

90

38.14

EUR

13:05:05

Euronext Dublin

202103221576193

94

38.18

EUR

13:09:01

Euronext Dublin

202103221586945

48

38.03

EUR

13:25:05

Euronext Dublin

202103221646593

4

38.02

EUR

13:26:00

Euronext Dublin

202103221647617

56

38.04

EUR

13:26:03

Euronext Dublin

202103221655809

21

38.1

EUR

13:29:00

Euronext Dublin

202103221663233

116

38.1

EUR

13:29:00

Euronext Dublin

202103221663489

125

38.1

EUR

13:29:00

Euronext Dublin

202103221663745

29

38.1

EUR

13:29:00

Euronext Dublin

202103221664001

52

38.09

EUR

13:29:03

Euronext Dublin

202103221665537

54

38.07

EUR

13:29:05

Euronext Dublin

202103221666561

34

38.06

EUR

13:30:00

Euronext Dublin

202103221670401

59

38.06

EUR

13:30:00

Euronext Dublin

202103221671681

74

38.03

EUR

13:30:01

Euronext Dublin

202103221679105

60

38.04

EUR

13:30:01

Euronext Dublin

202103221680129

223

38.03

EUR

13:30:02

Euronext Dublin

202103221680641

140

38.04

EUR

13:30:04

Euronext Dublin

202103221681921

114

38.04

EUR

13:30:04

Euronext Dublin

202103221682945

60

38.03

EUR

13:30:05

Euronext Dublin

202103221683457

188

38.02

EUR

13:31:01

Euronext Dublin

202103221687809

124

38.02

EUR

13:31:01

Euronext Dublin

202103221688833

135

38.01

EUR

13:31:02

Euronext Dublin

202103221690113

73

38.01

EUR

13:31:02

Euronext Dublin

202103221690369

60

38.02

EUR

13:31:02

Euronext Dublin

202103221701121

60

38.02

EUR

13:31:03

Euronext Dublin

202103221706241

32

38.01

EUR

13:32:00

Euronext Dublin

202103221711617

192

38.01

EUR

13:32:00

Euronext Dublin

202103221711873

59

38.01

EUR

13:32:00

Euronext Dublin

202103221713409

59

38.01

EUR

13:32:00

Euronext Dublin

202103221713665

13

38.01

EUR

13:32:00

Euronext Dublin

202103221713921

60

38.02

EUR

13:32:00

Euronext Dublin

202103221716225

109

38.01

EUR

13:32:01

Euronext Dublin

202103221717249

12

38.04

EUR

13:32:05

Euronext Dublin

202103221724161

81

38.04

EUR

13:33:00

Euronext Dublin

202103221724673

113

38.04

EUR

13:33:00

Euronext Dublin

202103221724929

125

38.04

EUR

13:33:00

Euronext Dublin

202103221726465

62

38.04

EUR

13:33:00

Euronext Dublin

202103221726721

35

38.04

EUR

13:33:00

Euronext Dublin

202103221726977

59

38.01

EUR

13:33:00

Euronext Dublin

202103221727745

114

38.01

EUR

13:33:02

Euronext Dublin

202103221729793

93

38.01

EUR

13:33:02

Euronext Dublin

202103221730049

153

38

EUR

13:34:02

Euronext Dublin

202103221731585

59

38

EUR

13:34:02

Euronext Dublin

202103221732097

62

38

EUR

13:34:02

Euronext Dublin

202103221732353

59

38

EUR

13:34:02

Euronext Dublin

202103221732609

79

38

EUR

13:34:02

Euronext Dublin

202103221732865

125

38

EUR

13:34:02

Euronext Dublin

202103221733121

1

38

EUR

13:34:02

Euronext Dublin

202103221733377

184

38

EUR

13:34:05

Euronext Dublin

202103221736449

134

38.02

EUR

13:35:01

Euronext Dublin

202103221740801

56

38.02

EUR

13:35:01

Euronext Dublin

202103221741313

116

38.01

EUR

13:35:01

Euronext Dublin

202103221743105

171

38.02

EUR

13:36:00

Euronext Dublin

202103221748481

62

38.02

EUR

13:36:00

Euronext Dublin

202103221748737

59

38.02

EUR

13:36:00

Euronext Dublin

202103221748993

59

38.02

EUR

13:36:00

Euronext Dublin

202103221749249

25

38.02

EUR

13:36:00

Euronext Dublin

202103221749505

100

38.02

EUR

13:36:00

Euronext Dublin

202103221749761

9

38.02

EUR

13:36:00

Euronext Dublin

202103221750017

24

38.01

EUR

13:36:02

Euronext Dublin

202103221750785

74

38.01

EUR

13:36:02

Euronext Dublin

202103221751041

71

38.01

EUR

13:36:02

Euronext Dublin

202103221751297

195

38.01

EUR

13:36:04

Euronext Dublin

202103221756417

98

38

EUR

13:37:00

Euronext Dublin

202103221757697

59

38

EUR

13:37:00

Euronext Dublin

202103221758209

30

38

EUR

13:37:00

Euronext Dublin

202103221758465

282

38

EUR

13:37:05

Euronext Dublin

202103221762305

125

37.97

EUR

13:37:05

Euronext Dublin

202103221765377

19

37.97

EUR

13:37:05

Euronext Dublin

202103221765633

98

37.96

EUR

13:38:00

Euronext Dublin

202103221769985

213

37.97

EUR

13:39:02

Euronext Dublin

202103221773825

225

38.01

EUR

13:40:01

Euronext Dublin

202103221780225

58

38.01

EUR

13:40:01

Euronext Dublin

202103221781505

125

38.01

EUR

13:40:01

Euronext Dublin

202103221781761

59

38.01

EUR

13:40:01

Euronext Dublin

202103221782017

63

38.01

EUR

13:40:01

Euronext Dublin

202103221782273

62

38.01

EUR

13:40:01

Euronext Dublin

202103221782529

104

38.01

EUR

13:40:01

Euronext Dublin

202103221782785

106

38.01

EUR

13:40:01

Euronext Dublin

202103221783041

93

38.01

EUR

13:40:01

Euronext Dublin

202103221783297

44

38.01

EUR

13:40:01

Euronext Dublin

202103221783553

55

38

EUR

13:40:04

Euronext Dublin

202103221787137

103

38

EUR

13:40:04

Euronext Dublin

202103221787393

52

38

EUR

13:40:04

Euronext Dublin

202103221787649

55

37.99

EUR

13:41:00

Euronext Dublin

202103221788929

77

37.98

EUR

13:41:01

Euronext Dublin

202103221789697

54

37.98

EUR

13:41:01

Euronext Dublin

202103221790209

33

37.96

EUR

13:42:00

Euronext Dublin

202103221793281

58

37.96

EUR

13:42:00

Euronext Dublin

202103221793537

89

37.96

EUR

13:42:00

Euronext Dublin

202103221793793

58

37.96

EUR

13:42:00

Euronext Dublin

202103221794049

63

37.96

EUR

13:42:00

Euronext Dublin

202103221794305

59

37.96

EUR

13:42:00

Euronext Dublin

202103221794561

44

37.96

EUR

13:42:00

Euronext Dublin

202103221794817

157

38

EUR

13:43:00

Euronext Dublin

202103221799425

181

38

EUR

13:43:00

Euronext Dublin

202103221800449

10

38

EUR

13:43:00

Euronext Dublin

202103221800705

157

38

EUR

13:43:00

Euronext Dublin

202103221800961

156

38

EUR

13:43:04

Euronext Dublin

202103221803265

108

38

EUR

13:43:04

Euronext Dublin

202103221805057

1

37.99

EUR

13:45:00

Euronext Dublin

202103221811969

103

38

EUR

13:45:01

Euronext Dublin

202103221813505

107

38

EUR

13:45:01

Euronext Dublin

202103221813761

72

38

EUR

13:45:01

Euronext Dublin

202103221814785

328

37.99

EUR

13:45:03

Euronext Dublin

202103221816321

1

38.01

EUR

13:46:03

Euronext Dublin

202103221819137

125

38.01

EUR

13:46:03

Euronext Dublin

202103221819393

150

38.01

EUR

13:46:03

Euronext Dublin

202103221819649

261

38.01

EUR

13:46:04

Euronext Dublin

202103221821185

63

38.01

EUR

13:46:04

Euronext Dublin

202103221821441

47

38.01

EUR

13:46:04

Euronext Dublin

202103221821697

59

38.01

EUR

13:46:04

Euronext Dublin

202103221821953

59

38.01

EUR

13:46:04

Euronext Dublin

202103221822209

11

38.01

EUR

13:46:04

Euronext Dublin

202103221822465

188

38.02

EUR

13:48:00

Euronext Dublin

202103221824257

132

38.02

EUR

13:48:00

Euronext Dublin

202103221825281

308

38.02

EUR

13:48:04

Euronext Dublin

202103221826049

235

38.02

EUR

13:49:00

Euronext Dublin

202103221827585

63

38.03

EUR

13:49:00

Euronext Dublin

202103221829121

59

38.03

EUR

13:49:00

Euronext Dublin

202103221829377

47

38.03

EUR

13:49:00

Euronext Dublin

202103221829633

119

38.03

EUR

13:49:05

Euronext Dublin

202103221833217

70

38.03

EUR

13:49:05

Euronext Dublin

202103221833473

64

38.04

EUR

13:50:02

Euronext Dublin

202103221837313

68

38.04

EUR

13:50:02

Euronext Dublin

202103221837569

253

38.03

EUR

13:50:02

Euronext Dublin

202103221840129

313

38.06

EUR

13:51:03

Euronext Dublin

202103221845761

59

38.06

EUR

13:51:03

Euronext Dublin

202103221846273

59

38.06

EUR

13:51:03

Euronext Dublin

202103221846529

51

38.06

EUR

13:51:03

Euronext Dublin

202103221846785

103

38.04

EUR

13:51:05

Euronext Dublin

202103221848577

232

38.06

EUR

13:53:00

Euronext Dublin

202103221850881

253

38.06

EUR

13:53:00

Euronext Dublin

202103221851393

6

38.06

EUR

13:53:02

Euronext Dublin

202103221851905

46

38.06

EUR

13:53:02

Euronext Dublin

202103221852161

120

38.06

EUR

13:53:03

Euronext Dublin

202103221853185

59

38.06

EUR

13:53:03

Euronext Dublin

202103221853697

9

38.06

EUR

13:53:03

Euronext Dublin

202103221853953

205

38.06

EUR

13:54:00

Euronext Dublin

202103221857025

55

38.03

EUR

13:54:01

Euronext Dublin

202103221861377

212

38.02

EUR

13:54:05

Euronext Dublin

202103221862145

55

38.02

EUR

13:54:05

Euronext Dublin

202103221862401

61

38.02

EUR

13:55:00

Euronext Dublin

202103221863425

107

38.01

EUR

13:55:02

Euronext Dublin

202103221864961

252

37.99

EUR

13:56:01

Euronext Dublin

202103221866497

266

37.98

EUR

13:56:04

Euronext Dublin

202103221867521

255

37.99

EUR

13:59:00

Euronext Dublin

202103221875713

125

37.98

EUR

13:59:00

Euronext Dublin

202103221878529

132

37.98

EUR

13:59:00

Euronext Dublin

202103221878785

91

37.98

EUR

13:59:00

Euronext Dublin

202103221879041

96

37.99

EUR

13:59:00

Euronext Dublin

202103221879297

125

37.99

EUR

13:59:00

Euronext Dublin

202103221879553

48

37.99

EUR

13:59:00

Euronext Dublin

202103221879809

41

37.96

EUR

13:59:01

Euronext Dublin

202103221881345

16

37.96

EUR

13:59:01

Euronext Dublin

202103221881601

53

37.95

EUR

13:59:02

Euronext Dublin

202103221882369

4

37.95

EUR

13:59:02

Euronext Dublin

202103221882625

114

37.95

EUR

13:59:04

Euronext Dublin

202103221883649

26

37.98

EUR

14:00:04

Euronext Dublin

202103221892353

192

37.98

EUR

14:00:04

Euronext Dublin

202103221892609

94

37.98

EUR

14:00:04

Euronext Dublin

202103221893377

252

37.98

EUR

14:01:00

Euronext Dublin

202103221894401

148

37.99

EUR

14:01:04

Euronext Dublin

202103221896961

125

37.99

EUR

14:01:04

Euronext Dublin

202103221897217

91

37.98

EUR

14:01:04

Euronext Dublin

202103221898241

106

37.97

EUR

14:01:05

Euronext Dublin

202103221901569

75

37.97

EUR

14:02:03

Euronext Dublin

202103221903361

122

37.97

EUR

14:02:03

Euronext Dublin

202103221903617

26

37.94

EUR

14:02:03

Euronext Dublin

202103221907457

45

37.94

EUR

14:03:00

Euronext Dublin

202103221908737

148

37.94

EUR

14:03:00

Euronext Dublin

202103221908993

76

37.94

EUR

14:03:00

Euronext Dublin

202103221909761

50

37.96

EUR

14:03:03

Euronext Dublin

202103221914113

147

37.96

EUR

14:03:03

Euronext Dublin

202103221914369

75

37.96

EUR

14:03:03

Euronext Dublin

202103221917953

99

37.96

EUR

14:03:04

Euronext Dublin

202103221920257

24

37.94

EUR

14:04:01

Euronext Dublin

202103221923329

74

37.94

EUR

14:04:01

Euronext Dublin

202103221923585

61

37.94

EUR

14:04:01

Euronext Dublin

202103221924097

48

37.96

EUR

14:05:02

Euronext Dublin

202103221929985

125

37.96

EUR

14:05:03

Euronext Dublin

202103221930241

61

37.95

EUR

14:05:04

Euronext Dublin

202103221932033

272

37.95

EUR

14:05:04

Euronext Dublin

202103221932289

88

37.94

EUR

14:05:04

Euronext Dublin

202103221933057

80

37.94

EUR

14:05:04

Euronext Dublin

202103221933313

56

37.92

EUR

14:05:05

Euronext Dublin

202103221935617

57

37.92

EUR

14:06:00

Euronext Dublin

202103221936641

114

37.92

EUR

14:06:01

Euronext Dublin

202103221937921

57

37.95

EUR

14:06:01

Euronext Dublin

202103221947649

274

37.96

EUR

14:07:00

Euronext Dublin

202103221949697

10

37.99

EUR

14:07:05

Euronext Dublin

202103221955841

227

37.99

EUR

14:07:05

Euronext Dublin

202103221956097

90

37.98

EUR

14:07:05

Euronext Dublin

202103221958401

91

37.98

EUR

14:07:05

Euronext Dublin

202103221958657

100

37.98

EUR

14:07:05

Euronext Dublin

202103221958913

51

37.98

EUR

14:07:05

Euronext Dublin

202103221959169

52

37.99

EUR

14:07:05

Euronext Dublin

202103221959425

91

37.99

EUR

14:07:05

Euronext Dublin

202103221959681

97

37.99

EUR

14:07:05

Euronext Dublin

202103221959937

114

37.97

EUR

14:08:00

Euronext Dublin

202103221960449

238

37.97

EUR

14:08:05

Euronext Dublin

202103221962753

90

37.97

EUR

14:08:05

Euronext Dublin

202103221963009

100

37.97

EUR

14:08:05

Euronext Dublin

202103221963265

77

37.97

EUR

14:08:05

Euronext Dublin

202103221963521

106

37.98

EUR

14:09:01

Euronext Dublin

202103221968129

94

37.98

EUR

14:09:02

Euronext Dublin

202103221968641

58

37.97

EUR

14:09:02

Euronext Dublin

202103221970177

125

37.98

EUR

14:09:04

Euronext Dublin

202103221971201

58

37.97

EUR

14:09:05

Euronext Dublin

202103221971713

7

37.98

EUR

14:10:04

Euronext Dublin

202103221974273

125

37.98

EUR

14:10:04

Euronext Dublin

202103221974529

48

37.98

EUR

14:10:04

Euronext Dublin

202103221974785

125

37.98

EUR

14:10:04

Euronext Dublin

202103221976321

21

37.98

EUR

14:10:04

Euronext Dublin

202103221976577

47

37.98

EUR

14:12:04

Euronext Dublin

202103221978369

101

37.98

EUR

14:12:04

Euronext Dublin

202103221979137

100

37.98

EUR

14:12:04

Euronext Dublin

202103221979393

276

37.97

EUR

14:12:05

Euronext Dublin

202103221979905

148

37.97

EUR

14:12:05

Euronext Dublin

202103221980161

206

37.96

EUR

14:13:00

Euronext Dublin

202103221982977

83

37.96

EUR

14:13:00

Euronext Dublin

202103221983233

50

37.95

EUR

14:13:01

Euronext Dublin

202103221984001

51

37.96

EUR

14:14:01

Euronext Dublin

202103221989633

455

37.96

EUR

14:15:01

Euronext Dublin

202103221991425

90

37.96

EUR

14:15:01

Euronext Dublin

202103221991681

92

37.96

EUR

14:15:01

Euronext Dublin

202103221991937

100

37.96

EUR

14:15:01

Euronext Dublin

202103221992193

11

37.96

EUR

14:15:01

Euronext Dublin

202103221992449

57

37.95

EUR

14:15:02

Euronext Dublin

202103221993729

185

37.95

EUR

14:15:05

Euronext Dublin

202103221995777

57

37.94

EUR

14:15:05

Euronext Dublin

202103221997825

57

37.94

EUR

14:16:00

Euronext Dublin

202103221998593

111

37.95

EUR

14:16:03

Euronext Dublin

202103222003457

91

37.95

EUR

14:16:03

Euronext Dublin

202103222003969

25

37.95

EUR

14:16:03

Euronext Dublin

202103222004225

80

37.96

EUR

14:16:05

Euronext Dublin

202103222006785

69

37.96

EUR

14:17:00

Euronext Dublin

202103222007297

57

37.95

EUR

14:17:00

Euronext Dublin

202103222008321

57

37.95

EUR

14:17:01

Euronext Dublin

202103222009089

154

37.95

EUR

14:17:04

Euronext Dublin

202103222012673

244

37.98

EUR

14:18:03

Euronext Dublin

202103222018305

80

37.98

EUR

14:18:03

Euronext Dublin

202103222019841

100

37.98

EUR

14:18:03

Euronext Dublin

202103222020097

11

37.98

EUR

14:18:03

Euronext Dublin

202103222020353

118

37.99

EUR

14:19:04

Euronext Dublin

202103222023425

88

37.99

EUR

14:19:04

Euronext Dublin

202103222023681

90

37.99

EUR

14:19:04

Euronext Dublin

202103222024705

125

37.99

EUR

14:19:04

Euronext Dublin

202103222024961

48

37.99

EUR

14:19:04

Euronext Dublin

202103222025217

57

37.98

EUR

14:19:05

Euronext Dublin

202103222027265

116

37.99

EUR

14:20:02

Euronext Dublin

202103222030081

91

37.99

EUR

14:20:02

Euronext Dublin

202103222030337

85

37.98

EUR

14:20:03

Euronext Dublin

202103222030849

61

37.98

EUR

14:20:03

Euronext Dublin

202103222031105

54

37.97

EUR

14:20:04

Euronext Dublin

202103222033153

258

37.95

EUR

14:22:01

Euronext Dublin

202103222041601

125

37.95

EUR

14:22:01

Euronext Dublin

202103222041857

100

37.95

EUR

14:22:01

Euronext Dublin

202103222042113

90

37.95

EUR

14:22:01

Euronext Dublin

202103222042369

30

37.95

EUR

14:22:01

Euronext Dublin

202103222042625

65

37.95

EUR

14:22:01

Euronext Dublin

202103222042881

53

37.93

EUR

14:22:01

Euronext Dublin

202103222045697

32

37.93

EUR

14:22:05

Euronext Dublin

202103222049281

76

37.93

EUR

14:22:05

Euronext Dublin

202103222049537

93

37.93

EUR

14:22:05

Euronext Dublin

202103222050817

60

37.93

EUR

14:22:05

Euronext Dublin

202103222051073

107

37.93

EUR

14:23:00

Euronext Dublin

202103222052097

100

37.92

EUR

14:23:01

Euronext Dublin

202103222053377

28

37.94

EUR

14:23:05

Euronext Dublin

202103222057217

8

37.94

EUR

14:23:05

Euronext Dublin

202103222057473

12

37.94

EUR

14:23:05

Euronext Dublin

202103222057729

52

37.95

EUR

14:24:01

Euronext Dublin

202103222058497

264

37.95

EUR

14:25:01

Euronext Dublin

202103222059777

86

37.95

EUR

14:25:01

Euronext Dublin

202103222061057

92

37.95

EUR

14:25:01

Euronext Dublin

202103222061313

125

37.95

EUR

14:25:01

Euronext Dublin

202103222061569

100

37.95

EUR

14:25:01

Euronext Dublin

202103222061825

34

37.95

EUR

14:25:01

Euronext Dublin

202103222062081

68

37.94

EUR

14:25:01

Euronext Dublin

202103222063617

96

37.93

EUR

14:25:02

Euronext Dublin

202103222067201

125

37.93

EUR

14:25:04

Euronext Dublin

202103222068481

59

37.93

EUR

14:25:04

Euronext Dublin

202103222068737

96

37.92

EUR

14:25:05

Euronext Dublin

202103222069761

61

37.92

EUR

14:26:00

Euronext Dublin

202103222070017

206

37.94

EUR

14:26:05

Euronext Dublin

202103222075649

93

37.94

EUR

14:26:05

Euronext Dublin

202103222076161

65

37.94

EUR

14:27:01

Euronext Dublin

202103222076929

418

37.94

EUR

14:27:04

Euronext Dublin

202103222079489

91

37.94

EUR

14:27:04

Euronext Dublin

202103222079745

35

37.94

EUR

14:27:04

Euronext Dublin

202103222080001

193

37.92

EUR

14:28:02

Euronext Dublin

202103222083329

125

37.92

EUR

14:28:02

Euronext Dublin

202103222083585

23

37.92

EUR

14:28:02

Euronext Dublin

202103222083841

53

37.91

EUR

14:28:02

Euronext Dublin

202103222085889

96

37.9

EUR

14:28:04

Euronext Dublin

202103222088449

96

37.88

EUR

14:28:05

Euronext Dublin

202103222089473

52

37.88

EUR

14:28:05

Euronext Dublin

202103222089729

227

37.89

EUR

14:29:02

Euronext Dublin

202103222094081

263

37.91

EUR

14:30:01

Euronext Dublin

202103222105601

23

37.93

EUR

14:31:00

Euronext Dublin

202103222111233

29

37.94

EUR

14:31:04

Euronext Dublin

202103222116097

52

37.94

EUR

14:31:04

Euronext Dublin

202103222116353

61

37.94

EUR

14:31:05

Euronext Dublin

202103222116609

330

37.93

EUR

14:32:00

Euronext Dublin

202103222117121

100

37.94

EUR

14:32:00

Euronext Dublin

202103222117377

3

37.94

EUR

14:32:00

Euronext Dublin

202103222117633

125

37.93

EUR

14:32:00

Euronext Dublin

202103222117889

178

37.93

EUR

14:32:00

Euronext Dublin

202103222118145

125

37.93

EUR

14:32:00

Euronext Dublin

202103222119937

90

37.93

EUR

14:32:00

Euronext Dublin

202103222120193

91

37.93

EUR

14:32:00

Euronext Dublin

202103222120449

26

37.93

EUR

14:32:00

Euronext Dublin

202103222120705

38

37.97

EUR

14:32:05

Euronext Dublin

202103222126337

168

37.97

EUR

14:32:05

Euronext Dublin

202103222126593

100

37.96

EUR

14:32:05

Euronext Dublin

202103222128385

100

37.96

EUR

14:32:05

Euronext Dublin

202103222128641

207

37.94

EUR

14:33:02

Euronext Dublin

202103222130433

82

37.94

EUR

14:33:02

Euronext Dublin

202103222130945

207

37.93

EUR

14:34:00

Euronext Dublin

202103222132225

81

37.93

EUR

14:34:00

Euronext Dublin

202103222132481

54

37.91

EUR

14:34:00

Euronext Dublin

202103222134529

48

37.9

EUR

14:34:03

Euronext Dublin

202103222136321

108

37.9

EUR

14:34:03

Euronext Dublin

202103222136577

52

37.9

EUR

14:34:03

Euronext Dublin

202103222136833

54

37.9

EUR

14:34:03

Euronext Dublin

202103222137089

28

37.9

EUR

14:34:04

Euronext Dublin

202103222139649

80

37.9

EUR

14:34:04

Euronext Dublin

202103222139905

7

37.89

EUR

14:34:05

Euronext Dublin

202103222140929

31

37.89

EUR

14:34:05

Euronext Dublin

202103222141185

16

37.89

EUR

14:34:05

Euronext Dublin

202103222141441

107

37.88

EUR

14:35:00

Euronext Dublin

202103222142977

58

37.87

EUR

14:35:01

Euronext Dublin

202103222145537

203

37.88

EUR

14:36:00

Euronext Dublin

202103222154241

200

37.88

EUR

14:36:00

Euronext Dublin

202103222154753

50

37.9

EUR

14:37:02

Euronext Dublin

202103222163969

411

37.9

EUR

14:37:02

Euronext Dublin

202103222164225

91

37.9

EUR

14:37:02

Euronext Dublin

202103222165249

125

37.9

EUR

14:37:02

Euronext Dublin

202103222165505

52

37.9

EUR

14:37:02

Euronext Dublin

202103222165761

16

37.89

EUR

14:38:00

Euronext Dublin

202103222168833

19

37.89

EUR

14:38:00

Euronext Dublin

202103222169089

3

37.89

EUR

14:38:00

Euronext Dublin

202103222169345

22

37.89

EUR

14:38:00

Euronext Dublin

202103222169601

393

37.89

EUR

14:39:02

Euronext Dublin

202103222173441

90

37.88

EUR

14:39:02

Euronext Dublin

202103222175233

92

37.88

EUR

14:39:02

Euronext Dublin

202103222175489

100

37.88

EUR

14:39:02

Euronext Dublin

202103222175745

125

37.88

EUR

14:39:02

Euronext Dublin

202103222176001

62

37.89

EUR

14:39:02

Euronext Dublin

202103222176257

58

37.86

EUR

14:39:02

Euronext Dublin

202103222179329

61

37.86

EUR

14:40:01

Euronext Dublin

202103222187265

134

37.86

EUR

14:40:01

Euronext Dublin

202103222187521

15

37.86

EUR

14:40:01

Euronext Dublin

202103222187777

100

37.86

EUR

14:40:01

Euronext Dublin

202103222189057

50

37.86

EUR

14:40:01

Euronext Dublin

202103222189313

54

37.85

EUR

14:40:01

Euronext Dublin

202103222190593

198

37.85

EUR

14:40:05

Euronext Dublin

202103222196481

68

37.85

EUR

14:40:05

Euronext Dublin

202103222196993

55

37.84

EUR

14:41:00

Euronext Dublin

202103222200321

12

37.83

EUR

14:41:01

Euronext Dublin

202103222202625

90

37.83

EUR

14:41:01

Euronext Dublin

202103222204417

55

37.8

EUR

14:41:02

Euronext Dublin

202103222209793

92

37.79

EUR

14:41:03

Euronext Dublin

202103222214401

2

37.79

EUR

14:41:03

Euronext Dublin

202103222214657

56

37.77

EUR

14:41:04

Euronext Dublin

202103222219009

76

37.77

EUR

14:42:00

Euronext Dublin

202103222224897

53

37.75

EUR

14:42:00

Euronext Dublin

202103222228993

85

37.75

EUR

14:42:02

Euronext Dublin

202103222237953

76

37.74

EUR

14:42:03

Euronext Dublin

202103222244865

57

37.74

EUR

14:42:03

Euronext Dublin

202103222245633

71

37.75

EUR

14:42:03

Euronext Dublin

202103222247425

174

37.75

EUR

14:42:03

Euronext Dublin

202103222247681

89

37.76

EUR

14:42:04

Euronext Dublin

202103222252801

80

37.75

EUR

14:42:04

Euronext Dublin

202103222253569

100

37.73

EUR

14:42:05

Euronext Dublin

202103222257153

90

37.73

EUR

14:42:05

Euronext Dublin

202103222257409

17

37.73

EUR

14:42:05

Euronext Dublin

202103222257665

63

37.73

EUR

14:42:05

Euronext Dublin

202103222257921

66

37.73

EUR

14:42:05

Euronext Dublin

202103222262785

48

37.73

EUR

14:42:05

Euronext Dublin

202103222264065

162

37.8

EUR

14:44:00

Euronext Dublin

202103222292737

120

37.8

EUR

14:44:00

Euronext Dublin

202103222295297

226

37.8

EUR

14:44:04

Euronext Dublin

202103222299905

125

37.8

EUR

14:44:04

Euronext Dublin

202103222300417

139

37.79

EUR

14:44:05

Euronext Dublin

202103222300929

136

37.8

EUR

14:45:00

Euronext Dublin

202103222302465

197

37.8

EUR

14:45:02

Euronext Dublin

202103222304001

15

37.8

EUR

14:45:02

Euronext Dublin

202103222304257

122

37.8

EUR

14:45:03

Euronext Dublin

202103222305281

50

37.81

EUR

14:45:04

Euronext Dublin

202103222308609

91

37.81

EUR

14:45:04

Euronext Dublin

202103222308865

157

37.79

EUR

14:46:03

Euronext Dublin

202103222312961

191

37.79

EUR

14:46:03

Euronext Dublin

202103222313217

64

37.79

EUR

14:46:03

Euronext Dublin

202103222313473

261

37.81

EUR

14:47:05

Euronext Dublin

202103222320641

264

37.79

EUR

14:48:01

Euronext Dublin

202103222321665

162

37.79

EUR

14:48:01

Euronext Dublin

202103222321921

125

37.79

EUR

14:48:01

Euronext Dublin

202103222322689

93

37.79

EUR

14:48:01

Euronext Dublin

202103222322945

2

37.79

EUR

14:48:01

Euronext Dublin

202103222323201

55

37.78

EUR

14:48:02

Euronext Dublin

202103222324993

55

37.77

EUR

14:48:02

Euronext Dublin

202103222325761

112

37.77

EUR

14:49:01

Euronext Dublin

202103222328833

349

37.77

EUR

14:49:05

Euronext Dublin

202103222330625

125

37.77

EUR

14:49:05

Euronext Dublin

202103222330881

136

37.77

EUR

14:49:05

Euronext Dublin

202103222331137

295

37.77

EUR

14:50:02

Euronext Dublin

202103222336513

213

37.76

EUR

14:50:04

Euronext Dublin

202103222339841

71

37.76

EUR

14:50:04

Euronext Dublin

202103222340865

71

37.76

EUR

14:50:05

Euronext Dublin

202103222342145

114

37.75

EUR

14:51:00

Euronext Dublin

202103222343681

108

37.74

EUR

14:51:01

Euronext Dublin

202103222344961

19

37.75

EUR

14:51:03

Euronext Dublin

202103222349313

17

37.75

EUR

14:51:03

Euronext Dublin

202103222349569

68

37.75

EUR

14:51:03

Euronext Dublin

202103222349825

3

37.75

EUR

14:51:03

Euronext Dublin

202103222350081

199

37.78

EUR

14:52:01

Euronext Dublin

202103222352641

125

37.78

EUR

14:52:01

Euronext Dublin

202103222354689

67

37.78

EUR

14:52:01

Euronext Dublin

202103222354945

59

37.76

EUR

14:52:01

Euronext Dublin

202103222355713

205

37.74

EUR

14:52:04

Euronext Dublin

202103222356481

166

37.73

EUR

14:53:00

Euronext Dublin

202103222358785

125

37.73

EUR

14:53:00

Euronext Dublin

202103222359297

188

37.73

EUR

14:53:03

Euronext Dublin

202103222361345

234

37.73

EUR

14:53:05

Euronext Dublin

202103222362113

59

37.73

EUR

14:53:05

Euronext Dublin

202103222362881

58

37.71

EUR

14:54:00

Euronext Dublin

202103222365697

75

37.7

EUR

14:54:01

Euronext Dublin

202103222367745

143

37.7

EUR

14:54:03

Euronext Dublin

202103222371329

85

37.7

EUR

14:54:03

Euronext Dublin

202103222372353

176

37.7

EUR

14:54:05

Euronext Dublin

202103222374401

68

37.7

EUR

14:54:05

Euronext Dublin

202103222375169

81

37.7

EUR

14:55:00

Euronext Dublin

202103222376961

125

37.75

EUR

14:56:00

Euronext Dublin

202103222390017

8

37.75

EUR

14:56:00

Euronext Dublin

202103222390273

230

37.74

EUR

14:56:00

Euronext Dublin

202103222391297

67

37.74

EUR

14:56:00

Euronext Dublin

202103222391553

124

37.74

EUR

14:56:01

Euronext Dublin

202103222391809

138

37.74

EUR

14:56:01

Euronext Dublin

202103222392065

96

37.74

EUR

14:56:01

Euronext Dublin

202103222392577

202

37.73

EUR

14:56:03

Euronext Dublin

202103222394625

40

37.71

EUR

14:56:04

Euronext Dublin

202103222396929

34

37.71

EUR

14:56:04

Euronext Dublin

202103222397185

116

37.71

EUR

14:57:04

Euronext Dublin

202103222401537

349

37.71

EUR

14:58:00

Euronext Dublin

202103222402049

125

37.71

EUR

14:58:00

Euronext Dublin

202103222403073

5

37.71

EUR

14:58:00

Euronext Dublin

202103222403329

195

37.7

EUR

14:58:00

Euronext Dublin

202103222405121

94

37.7

EUR

14:58:00

Euronext Dublin

202103222405377

62

37.72

EUR

14:59:00

Euronext Dublin

202103222408449

125

37.72

EUR

14:59:01

Euronext Dublin

202103222408961

92

37.73

EUR

14:59:03

Euronext Dublin

202103222410497

91

37.73

EUR

14:59:03

Euronext Dublin

202103222410753

322

37.72

EUR

15:00:00

Euronext Dublin

202103222412545

143

37.72

EUR

15:00:00

Euronext Dublin

202103222412801

8

37.72

EUR

15:00:00

Euronext Dublin

202103222413057

410

37.72

EUR

15:00:00

Euronext Dublin

202103222413313

160

37.7

EUR

15:00:02

Euronext Dublin

202103222418689

393

37.7

EUR

15:01:01

Euronext Dublin

202103222419713

9

37.7

EUR

15:01:01

Euronext Dublin

202103222419969

8

37.69

EUR

15:01:01

Euronext Dublin

202103222420993

92

37.7

EUR

15:01:01

Euronext Dublin

202103222421249

48

37.71

EUR

15:02:00

Euronext Dublin

202103222425601

225

37.72

EUR

15:02:02

Euronext Dublin

202103222430209

445

37.72

EUR

15:02:02

Euronext Dublin

202103222430465

54

37.72

EUR

15:02:02

Euronext Dublin

202103222430721

231

37.72

EUR

15:02:05

Euronext Dublin

202103222431745

60

37.71

EUR

15:02:05

Euronext Dublin

202103222433793

383

37.72

EUR

15:03:03

Euronext Dublin

202103222438145

201

37.72

EUR

15:04:03

Euronext Dublin

202103222441985

125

37.72

EUR

15:04:03

Euronext Dublin

202103222442753

185

37.72

EUR

15:04:03

Euronext Dublin

202103222443009

21

37.72

EUR

15:04:03

Euronext Dublin

202103222443265

38

37.72

EUR

15:04:03

Euronext Dublin

202103222443521

121

37.71

EUR

15:04:05

Euronext Dublin

202103222445057

70

37.71

EUR

15:04:05

Euronext Dublin

202103222445569

60

37.7

EUR

15:04:05

Euronext Dublin

202103222446849

397

37.76

EUR

15:06:03

Euronext Dublin

202103222455297

400

37.76

EUR

15:06:03

Euronext Dublin

202103222455553

134

37.76

EUR

15:06:03

Euronext Dublin

202103222455809

155

37.76

EUR

15:06:05

Euronext Dublin

202103222457857

301

37.77

EUR

15:08:04

Euronext Dublin

202103222464257

65

37.77

EUR

15:08:04

Euronext Dublin

202103222464513

476

37.77

EUR

15:08:04

Euronext Dublin

202103222464769

242

37.77

EUR

15:08:04

Euronext Dublin

202103222465025

58

37.76

EUR

15:08:04

Euronext Dublin

202103222466561

162

37.74

EUR

15:09:01

Euronext Dublin

202103222472193

100

37.74

EUR

15:09:01

Euronext Dublin

202103222472449

58

37.74

EUR

15:09:01

Euronext Dublin

202103222473473

116

37.74

EUR

15:09:03

Euronext Dublin

202103222476033

203

37.72

EUR

15:10:00

Euronext Dublin

202103222478593

87

37.72

EUR

15:10:00

Euronext Dublin

202103222478849

58

37.74

EUR

15:11:00

Euronext Dublin

202103222484737

125

37.74

EUR

15:11:00

Euronext Dublin

202103222485249

142

37.74

EUR

15:11:00

Euronext Dublin

202103222485505

125

37.74

EUR

15:11:00

Euronext Dublin

202103222486017

93

37.74

EUR

15:11:00

Euronext Dublin

202103222486273

92

37.73

EUR

15:11:01

Euronext Dublin

202103222488321

75

37.72

EUR

15:12:02

Euronext Dublin

202103222493185

269

37.72

EUR

15:12:02

Euronext Dublin

202103222493441

125

37.72

EUR

15:12:02

Euronext Dublin

202103222494209

169

37.72

EUR

15:12:02

Euronext Dublin

202103222494465

25

37.72

EUR

15:12:02

Euronext Dublin

202103222494721

117

37.72

EUR

15:12:03

Euronext Dublin

202103222496257

60

37.72

EUR

15:12:03

Euronext Dublin

202103222497025

121

37.7

EUR

15:13:00

Euronext Dublin

202103222501377

75

37.69

EUR

15:13:00

Euronext Dublin

202103222503681

32

37.69

EUR

15:13:02

Euronext Dublin

202103222504705

145

37.69

EUR

15:13:03

Euronext Dublin

202103222505729

122

37.69

EUR

15:13:03

Euronext Dublin

202103222505985

77

37.69

EUR

15:13:05

Euronext Dublin

202103222507777

53

37.69

EUR

15:13:05

Euronext Dublin

202103222508033

56

37.68

EUR

15:13:05

Euronext Dublin

202103222509569

206

37.67

EUR

15:15:00

Euronext Dublin

202103222515713

67

37.68

EUR

15:15:05

Euronext Dublin

202103222520833

3

37.7

EUR

15:15:05

Euronext Dublin

202103222524673

65

37.7

EUR

15:15:05

Euronext Dublin

202103222524929

49

37.72

EUR

15:16:00

Euronext Dublin

202103222527745

164

37.73

EUR

15:16:03

Euronext Dublin

202103222529281

92

37.73

EUR

15:16:03

Euronext Dublin

202103222529537

41

37.73

EUR

15:16:03

Euronext Dublin

202103222529793

57

37.71

EUR

15:16:04

Euronext Dublin

202103222532097

125

37.71

EUR

15:17:00

Euronext Dublin

202103222532353

86

37.71

EUR

15:17:00

Euronext Dublin

202103222532609

56

37.71

EUR

15:17:00

Euronext Dublin

202103222532865

50

37.71

EUR

15:17:00

Euronext Dublin

202103222533121

1

37.72

EUR

15:17:01

Euronext Dublin

202103222535169

188

37.73

EUR

15:17:02

Euronext Dublin

202103222536449

92

37.73

EUR

15:17:02

Euronext Dublin

202103222536705

27

37.73

EUR

15:17:02

Euronext Dublin

202103222536961

106

37.72

EUR

15:17:03

Euronext Dublin

202103222538241

66

37.71

EUR

15:18:00

Euronext Dublin

202103222539777

133

37.71

EUR

15:18:00

Euronext Dublin

202103222540033

85

37.71

EUR

15:18:00

Euronext Dublin

202103222540801

199

37.72

EUR

15:18:03

Euronext Dublin

202103222545665

85

37.72

EUR

15:18:03

Euronext Dublin

202103222545921

29

37.73

EUR

15:19:01

Euronext Dublin

202103222549505

1

37.73

EUR

15:19:01

Euronext Dublin

202103222549761

183

37.73

EUR

15:19:02

Euronext Dublin

202103222550273

91

37.73

EUR

15:19:02

Euronext Dublin

202103222551041

100

37.73

EUR

15:19:02

Euronext Dublin

202103222551297

78

37.73

EUR

15:19:02

Euronext Dublin

202103222551553

41

37.72

EUR

15:19:03

Euronext Dublin

202103222552321

64

37.72

EUR

15:19:03

Euronext Dublin

202103222552577

2

37.72

EUR

15:20:01

Euronext Dublin

202103222554369

78

37.72

EUR

15:20:01

Euronext Dublin

202103222554625

24

37.76

EUR

15:20:04

Euronext Dublin

202103222561281

59

37.77

EUR

15:21:00

Euronext Dublin

202103222562817

57

37.77

EUR

15:21:00

Euronext Dublin

202103222563073

107

37.77

EUR

15:21:00

Euronext Dublin

202103222563585

159

37.76

EUR

15:21:00

Euronext Dublin

202103222564353

119

37.76

EUR

15:21:00

Euronext Dublin

202103222564609

92

37.76

EUR

15:21:00

Euronext Dublin

202103222564865

91

37.76

EUR

15:21:00

Euronext Dublin

202103222565121

203

37.76

EUR

15:21:04

Euronext Dublin

202103222565633

154

37.76

EUR

15:21:04

Euronext Dublin

202103222566401

54

37.75

EUR

15:21:04

Euronext Dublin

202103222568193

109

37.74

EUR

15:22:00

Euronext Dublin

202103222569985

73

37.74

EUR

15:22:00

Euronext Dublin

202103222570497

54

37.73

EUR

15:22:01

Euronext Dublin

202103222572545

85

37.74

EUR

15:22:04

Euronext Dublin

202103222575617

125

37.75

EUR

15:23:01

Euronext Dublin

202103222577921

125

37.75

EUR

15:23:01

Euronext Dublin

202103222578177

4

37.75

EUR

15:23:01

Euronext Dublin

202103222578433

86

37.75

EUR

15:23:01

Euronext Dublin

202103222578689

39

37.75

EUR

15:23:01

Euronext Dublin

202103222578945

243

37.75

EUR

15:23:04

Euronext Dublin

202103222580481

120

37.75

EUR

15:23:04

Euronext Dublin

202103222580737

143

37.73

EUR

15:24:00

Euronext Dublin

202103222582273

93

37.73

EUR

15:24:00

Euronext Dublin

202103222582785

14

37.73

EUR

15:24:04

Euronext Dublin

202103222585089

127

37.73

EUR

15:24:04

Euronext Dublin

202103222585345

125

37.73

EUR

15:24:04

Euronext Dublin

202103222585601

24

37.73

EUR

15:24:04

Euronext Dublin

202103222585857

109

37.72

EUR

15:25:00

Euronext Dublin

202103222587137

73

37.72

EUR

15:25:00

Euronext Dublin

202103222587649

55

37.7

EUR

15:25:00

Euronext Dublin

202103222589441

111

37.69

EUR

15:25:01

Euronext Dublin

202103222592513

55

37.7

EUR

15:25:04

Euronext Dublin

202103222595841

131

37.7

EUR

15:25:04

Euronext Dublin

202103222596097

56

37.7

EUR

15:25:04

Euronext Dublin

202103222596609

7

37.7

EUR

15:26:00

Euronext Dublin

202103222596865

55

37.7

EUR

15:26:00

Euronext Dublin

202103222597377

12

37.7

EUR

15:26:00

Euronext Dublin

202103222597633

58

37.7

EUR

15:26:01

Euronext Dublin

202103222598657

20

37.71

EUR

15:26:04

Euronext Dublin

202103222600705

170

37.71

EUR

15:26:04

Euronext Dublin

202103222600961

91

37.71

EUR

15:26:04

Euronext Dublin

202103222602241

100

37.71

EUR

15:26:04

Euronext Dublin

202103222602497

24

37.71

EUR

15:26:04

Euronext Dublin

202103222602753

78

37.71

EUR

15:27:04

Euronext Dublin

202103222605057

99

37.71

EUR

15:27:04

Euronext Dublin

202103222605569

82

37.71

EUR

15:28:04

Euronext Dublin

202103222607617

49

37.71

EUR

15:28:05

Euronext Dublin

202103222607873

49

37.71

EUR

15:29:00

Euronext Dublin

202103222608129

169

37.7

EUR

15:29:00

Euronext Dublin

202103222610689

91

37.7

EUR

15:29:00

Euronext Dublin

202103222610945

14

37.7

EUR

15:29:00

Euronext Dublin

202103222611201

228

37.68

EUR

15:29:05

Euronext Dublin

202103222614529

121

37.68

EUR

15:29:05

Euronext Dublin

202103222614785

54

37.68

EUR

15:29:05

Euronext Dublin

202103222615553

136

37.69

EUR

15:30:03

Euronext Dublin

202103222618625

84

37.69

EUR

15:30:03

Euronext Dublin

202103222618881

45

37.68

EUR

15:30:03

Euronext Dublin

202103222620417

13

37.68

EUR

15:30:03

Euronext Dublin

202103222620673

107

37.68

EUR

15:31:00

Euronext Dublin

202103222627073

7

37.68

EUR

15:31:00

Euronext Dublin

202103222627329

72

37.68

EUR

15:31:00

Euronext Dublin

202103222627841

66

37.68

EUR

15:31:03

Euronext Dublin

202103222630657

148

37.67

EUR

15:31:03

Euronext Dublin

202103222632193

66

37.67

EUR

15:31:03

Euronext Dublin

202103222632705

107

37.67

EUR

15:32:00

Euronext Dublin

202103222635265

115

37.69

EUR

15:32:01

Euronext Dublin

202103222638849

2

37.7

EUR

15:32:03

Euronext Dublin

202103222642433

22

37.73

EUR

15:32:05

Euronext Dublin

202103222645505

17

37.76

EUR

15:33:02

Euronext Dublin

202103222651137

125

37.76

EUR

15:33:02

Euronext Dublin

202103222651393

292

37.75

EUR

15:33:04

Euronext Dublin

202103222655489

92

37.74

EUR

15:33:04

Euronext Dublin

202103222657025

91

37.74

EUR

15:33:04

Euronext Dublin

202103222657281

11

37.74

EUR

15:33:04

Euronext Dublin

202103222657537

58

37.73

EUR

15:33:05

Euronext Dublin

202103222659073

57

37.72

EUR

15:34:00

Euronext Dublin

202103222662145

30

37.72

EUR

15:34:00

Euronext Dublin

202103222664193

53

37.72

EUR

15:34:03

Euronext Dublin

202103222664449

204

37.72

EUR

15:34:04

Euronext Dublin

202103222666753

115

37.71

EUR

15:34:05

Euronext Dublin

202103222674177

109

37.72

EUR

15:35:01

Euronext Dublin

202103222675713

8

37.72

EUR

15:35:01

Euronext Dublin

202103222676737

22

37.72

EUR

15:35:01

Euronext Dublin

202103222677249

60

37.71

EUR

15:35:02

Euronext Dublin

202103222680065

112

37.71

EUR

15:35:04

Euronext Dublin

202103222691841

59

37.71

EUR

15:35:04

Euronext Dublin

202103222693377

60

37.7

EUR

15:35:05

Euronext Dublin

202103222696961

82

37.7

EUR

15:36:00

Euronext Dublin

202103222700801

56

37.7

EUR

15:36:03

Euronext Dublin

202103222704641

48

37.7

EUR

15:36:04

Euronext Dublin

202103222704897

53

37.7

EUR

15:36:05

Euronext Dublin

202103222705153

194

37.69

EUR

15:36:05

Euronext Dublin

202103222707201

74

37.69

EUR

15:36:05

Euronext Dublin

202103222707713

96

37.67

EUR

15:37:01

Euronext Dublin

202103222710273

53

37.67

EUR

15:37:01

Euronext Dublin

202103222710529

100

37.68

EUR

15:38:01

Euronext Dublin

202103222718721

122

37.68

EUR

15:38:01

Euronext Dublin

202103222719489

195

37.68

EUR

15:38:01

Euronext Dublin

202103222719745

1

37.68

EUR

15:38:02

Euronext Dublin

202103222720257

49

37.69

EUR

15:38:04

Euronext Dublin

202103222723585

104

37.68

EUR

15:38:05

Euronext Dublin

202103222725121

57

37.68

EUR

15:38:05

Euronext Dublin

202103222725377

50

37.68

EUR

15:38:05

Euronext Dublin

202103222725633

59

37.68

EUR

15:39:00

Euronext Dublin

202103222727169

231

37.67

EUR

15:39:03

Euronext Dublin

202103222728705

60

37.66

EUR

15:39:04

Euronext Dublin

202103222730497

59

37.66

EUR

15:39:04

Euronext Dublin

202103222731009

134

37.66

EUR

15:40:01

Euronext Dublin

202103222732801

49

37.67

EUR

15:40:03

Euronext Dublin

202103222737153

68

37.68

EUR

15:40:04

Euronext Dublin

202103222741249

125

37.68

EUR

15:42:01

Euronext Dublin

202103222746625

100

37.68

EUR

15:42:01

Euronext Dublin

202103222746881

13

37.68

EUR

15:42:01

Euronext Dublin

202103222747137

91

37.68

EUR

15:42:01

Euronext Dublin

202103222747393

93

37.68

EUR

15:42:01

Euronext Dublin

202103222747649

125

37.68

EUR

15:42:01

Euronext Dublin

202103222747905

45

37.68

EUR

15:42:01

Euronext Dublin

202103222748161

210

37.67

EUR

15:42:02

Euronext Dublin

202103222749953

87

37.67

EUR

15:42:02

Euronext Dublin

202103222751745

72

37.68

EUR

15:43:00

Euronext Dublin

202103222753537

52

37.68

EUR

15:43:00

Euronext Dublin

202103222753793

215

37.69

EUR

15:43:01

Euronext Dublin

202103222759937

59

37.68

EUR

15:43:01

Euronext Dublin

202103222763009

59

37.67

EUR

15:43:02

Euronext Dublin

202103222764545

55

37.7

EUR

15:44:00

Euronext Dublin

202103222767105

76

37.7

EUR

15:44:00

Euronext Dublin

202103222770177

60

37.7

EUR

15:44:01

Euronext Dublin

202103222773761

53

37.7

EUR

15:44:01

Euronext Dublin

202103222776577

52

37.7

EUR

15:44:03

Euronext Dublin

202103222777089

51

37.7

EUR

15:44:04

Euronext Dublin

202103222781953

48

37.7

EUR

15:44:04

Euronext Dublin

202103222782721

31

37.7

EUR

15:44:04

Euronext Dublin

202103222782977

48

37.7

EUR

15:45:00

Euronext Dublin

202103222787329

173

37.69

EUR

15:45:00

Euronext Dublin

202103222791169

55

37.69

EUR

15:45:00

Euronext Dublin

202103222792193

13

37.68

EUR

15:45:02

Euronext Dublin

202103222795777

105

37.68

EUR

15:45:02

Euronext Dublin

202103222796033

67

37.68

EUR

15:45:02

Euronext Dublin

202103222796289

59

37.67

EUR

15:45:04

Euronext Dublin

202103222800641

96

37.67

EUR

15:45:05

Euronext Dublin

202103222802177

22

37.67

EUR

15:45:05

Euronext Dublin

202103222802433

29

37.67

EUR

15:45:05

Euronext Dublin

202103222804225

40

37.67

EUR

15:46:01

Euronext Dublin

202103222806785

101

37.67

EUR

15:46:01

Euronext Dublin

202103222807809

54

37.67

EUR

15:46:04

Euronext Dublin

202103222808577

48

37.67

EUR

15:46:05

Euronext Dublin

202103222809601

51

37.67

EUR

15:47:00

Euronext Dublin

202103222809857

48

37.67

EUR

15:47:00

Euronext Dublin

202103222810625

155

37.66

EUR

15:47:00

Euronext Dublin

202103222812161

57

37.65

EUR

15:47:01

Euronext Dublin

202103222815489

214

37.64

EUR

15:47:05

Euronext Dublin

202103222817281

140

37.64

EUR

15:48:00

Euronext Dublin

202103222817537

52

37.64

EUR

15:48:02

Euronext Dublin

202103222821121

51

37.64

EUR

15:48:02

Euronext Dublin

202103222821377

119

37.63

EUR

15:48:03

Euronext Dublin

202103222823681

66

37.63

EUR

15:48:03

Euronext Dublin

202103222823937

59

37.63

EUR

15:48:04

Euronext Dublin

202103222825473

65

37.63

EUR

15:49:01

Euronext Dublin

202103222826241

368

37.64

EUR

15:50:00

Euronext Dublin

202103222827521

187

37.63

EUR

15:50:01

Euronext Dublin

202103222828801

1

37.64

EUR

15:50:04

Euronext Dublin

202103222833921

42

37.64

EUR

15:50:04

Euronext Dublin

202103222834177

54

37.64

EUR

15:50:04

Euronext Dublin

202103222834433

49

37.64

EUR

15:50:05

Euronext Dublin

202103222834689

99

37.63

EUR

15:51:00

Euronext Dublin

202103222835201

124

37.63

EUR

15:51:01

Euronext Dublin

202103222835713

30

37.63

EUR

15:51:01

Euronext Dublin

202103222835969

110

37.63

EUR

15:51:02

Euronext Dublin

202103222837249

67

37.63

EUR

15:51:02

Euronext Dublin

202103222837505

33

37.63

EUR

15:51:05

Euronext Dublin

202103222840833

18

37.63

EUR

15:51:05

Euronext Dublin

202103222841089

65

37.63

EUR

15:52:01

Euronext Dublin

202103222841345

75

37.62

EUR

15:52:02

Euronext Dublin

202103222842625

223

37.63

EUR

15:52:05

Euronext Dublin

202103222843649

50

37.63

EUR

15:53:00

Euronext Dublin

202103222843905

82

37.62

EUR

15:53:01

Euronext Dublin

202103222844929

92

37.62

EUR

15:53:01

Euronext Dublin

202103222845185

47

37.62

EUR

15:53:01

Euronext Dublin

202103222845441

24

37.63

EUR

15:53:04

Euronext Dublin

202103222850305

30

37.63

EUR

15:53:04

Euronext Dublin

202103222850561

49

37.63

EUR

15:53:04

Euronext Dublin

202103222850817

54

37.63

EUR

15:53:04

Euronext Dublin

202103222851073

10

37.63

EUR

15:53:05

Euronext Dublin

202103222851329

42

37.63

EUR

15:53:05

Euronext Dublin

202103222851585

50

37.63

EUR

15:54:00

Euronext Dublin

202103222851841

52

37.63

EUR

15:54:01

Euronext Dublin

202103222852097

55

37.63

EUR

15:54:01

Euronext Dublin

202103222855425

65

37.63

EUR

15:54:01

Euronext Dublin

202103222855681

58

37.64

EUR

15:54:01

Euronext Dublin

202103222859521

103

37.63

EUR

15:54:03

Euronext Dublin

202103222862337

81

37.63

EUR

15:54:03

Euronext Dublin

202103222862849

50

37.63

EUR

15:54:04

Euronext Dublin

202103222863105

100

37.64

EUR

15:54:04

Euronext Dublin

202103222864129

57

37.64

EUR

15:55:00

Euronext Dublin

202103222865409

43

37.68

EUR

15:55:05

Euronext Dublin

202103222870529

447

37.68

EUR

15:56:02

Euronext Dublin

202103222871553

93

37.68

EUR

15:56:02

Euronext Dublin

202103222872065

17

37.68

EUR

15:56:02

Euronext Dublin

202103222872321

55

37.67

EUR

15:56:02

Euronext Dublin

202103222873089

109

37.66

EUR

15:56:04

Euronext Dublin

202103222874881

61

37.65

EUR

15:56:05

Euronext Dublin

202103222875393

40

37.65

EUR

15:56:05

Euronext Dublin

202103222875649

55

37.64

EUR

15:56:05

Euronext Dublin

202103222876929

53

37.63

EUR

15:57:03

Euronext Dublin

202103222881537

50

37.63

EUR

15:57:03

Euronext Dublin

202103222881793

50

37.63

EUR

15:57:04

Euronext Dublin

202103222882049

48

37.63

EUR

15:57:05

Euronext Dublin

202103222882305

164

37.62

EUR

15:57:05

Euronext Dublin

202103222883073

56

37.62

EUR

15:57:05

Euronext Dublin

202103222884097

55

37.61

EUR

15:57:05

Euronext Dublin

202103222886145

54

37.6

EUR

15:58:00

Euronext Dublin

202103222888705

55

37.61

EUR

15:58:01

Euronext Dublin

202103222905601

133

37.64

EUR

15:58:03

Euronext Dublin

202103222915841

101

37.64

EUR

15:58:04

Euronext Dublin

202103222916865

55

37.63

EUR

15:58:05

Euronext Dublin

202103222918657

117

37.61

EUR

15:59:01

Euronext Dublin

202103222920193

93

37.6

EUR

15:59:01

Euronext Dublin

202103222920449

99

37.59

EUR

15:59:03

Euronext Dublin

202103222923009

61

37.58

EUR

15:59:04

Euronext Dublin

202103222927617

51

37.58

EUR

15:59:04

Euronext Dublin

202103222927873

55

37.59

EUR

15:59:05

Euronext Dublin

202103222942209

51

37.59

EUR

16:00:00

Euronext Dublin

202103222943233

98

37.58

EUR

16:00:01

Euronext Dublin

202103222944769

29

37.58

EUR

16:00:02

Euronext Dublin

202103222945537

56

37.58

EUR

16:00:02

Euronext Dublin

202103222946817

296

37.58

EUR

16:01:03

Euronext Dublin

202103222953473

194

37.58

EUR

16:01:03

Euronext Dublin

202103222953729

16

37.59

EUR

16:01:05

Euronext Dublin

202103222965761

17

37.58

EUR

16:02:00

Euronext Dublin

202103222968321

194

37.58

EUR

16:02:00

Euronext Dublin

202103222974209

57

37.58

EUR

16:02:01

Euronext Dublin

202103222977537

57

37.58

EUR

16:02:02

Euronext Dublin

202103222981377

206

37.58

EUR

16:02:05

Euronext Dublin

202103222985217

57

37.58

EUR

16:03:00

Euronext Dublin

202103222988289

56

37.58

EUR

16:03:00

Euronext Dublin

202103222988545

206

37.58

EUR

16:03:05

Euronext Dublin

202103222998273

107

37.58

EUR

16:03:05

Euronext Dublin

202103222999553

34

37.58

EUR

16:04:00

Euronext Dublin

202103223000577

61

37.57

EUR

16:04:00

Euronext Dublin

202103223003649

54

37.57

EUR

16:04:00

Euronext Dublin

202103223008257

56

37.54

EUR

16:04:01

Euronext Dublin

202103223011073

57

37.55

EUR

16:04:02

Euronext Dublin

202103223018241

57

37.55

EUR

16:04:03

Euronext Dublin

202103223024897

57

37.55

EUR

16:04:04

Euronext Dublin

202103223027713

57

37.55

EUR

16:04:05

Euronext Dublin

202103223030529

56

37.54

EUR

16:04:05

Euronext Dublin

202103223036673

55

37.54

EUR

16:05:00

Euronext Dublin

202103223040513

92

37.59

EUR

16:05:01

Euronext Dublin

202103223051777

99

37.6

EUR

16:05:03

Euronext Dublin

202103223061505

53

37.62

EUR

16:05:04

Euronext Dublin

202103223065601

53

37.61

EUR

16:05:05

Euronext Dublin

202103223068417

60

37.61

EUR

16:05:05

Euronext Dublin

202103223068673

59

37.6

EUR

16:06:01

Euronext Dublin

202103223071489

1

37.59

EUR

16:06:02

Euronext Dublin

202103223072257

86

37.58

EUR

16:06:03

Euronext Dublin

202103223074305

303

37.59

EUR

16:07:01

Euronext Dublin

202103223085313

99

37.57

EUR

16:07:03

Euronext Dublin

202103223091713

59

37.57

EUR

16:07:03

Euronext Dublin

202103223091969

53

37.57

EUR

16:07:03

Euronext Dublin

202103223094529

53

37.56

EUR

16:07:05

Euronext Dublin

202103223097345

18

37.57

EUR

16:08:00

Euronext Dublin

202103223099905

81

37.57

EUR

16:08:00

Euronext Dublin

202103223100161

53

37.54

EUR

16:08:01

Euronext Dublin

202103223104769

53

37.53

EUR

16:08:01

Euronext Dublin

202103223105537

53

37.52

EUR

16:08:02

Euronext Dublin

202103223107585

99

37.55

EUR

16:08:04

Euronext Dublin

202103223122433

99

37.54

EUR

16:08:05

Euronext Dublin

202103223125505

53

37.54

EUR

16:09:00

Euronext Dublin

202103223127297

93

37.54

EUR

16:09:02

Euronext Dublin

202103223128065

82

37.54

EUR

16:09:03

Euronext Dublin

202103223128833

103

37.53

EUR

16:09:05

Euronext Dublin

202103223130113

59

37.52

EUR

16:09:05

Euronext Dublin

202103223131137

69

37.55

EUR

16:10:05

Euronext Dublin

202103223139073

30

37.55

EUR

16:10:05

Euronext Dublin

202103223139329

66

37.55

EUR

16:10:05

Euronext Dublin

202103223139585

162

37.57

EUR

16:10:05

Euronext Dublin

202103223143425

100

37.57

EUR

16:10:05

Euronext Dublin

202103223144193

5

37.57

EUR

16:10:05

Euronext Dublin

202103223144449

60

37.56

EUR

16:11:00

Euronext Dublin

202103223148801

278

37.56

EUR

16:11:04

Euronext Dublin

202103223163393

104

37.55

EUR

16:12:01

Euronext Dublin

202103223170305

152

37.54

EUR

16:12:01

Euronext Dublin

202103223172097

53

37.54

EUR

16:12:01

Euronext Dublin

202103223174401

68

37.57

EUR

16:13:00

Euronext Dublin

202103223187457

57

37.57

EUR

16:13:00

Euronext Dublin

202103223189761

48

37.58

EUR

16:13:00

Euronext Dublin

202103223192065

50

37.58

EUR

16:13:01

Euronext Dublin

202103223192321

76

37.6

EUR

16:13:02

Euronext Dublin

202103223200513

37

37.6

EUR

16:13:03

Euronext Dublin

202103223204097

53

37.6

EUR

16:13:03

Euronext Dublin

202103223205121

102

37.61

EUR

16:13:05

Euronext Dublin

202103223211777

26

37.63

EUR

16:13:05

Euronext Dublin

202103223218177

16

37.63

EUR

16:13:05

Euronext Dublin

202103223218433

51

37.63

EUR

16:14:00

Euronext Dublin

202103223218689

68

37.62

EUR

16:14:01

Euronext Dublin

202103223221249

56

37.61

EUR

16:14:01

Euronext Dublin

202103223225345

77

37.63

EUR

16:14:02

Euronext Dublin

202103223229441

59

37.62

EUR

16:14:03

Euronext Dublin

202103223232513

55

37.61

EUR

16:14:04

Euronext Dublin

202103223233537

48

37.6

EUR

16:14:04

Euronext Dublin

202103223237121

58

37.6

EUR

16:14:05

Euronext Dublin

202103223237889

81

37.59

EUR

16:15:00

Euronext Dublin

202103223242497

49

37.57

EUR

16:15:01

Euronext Dublin

202103223246337

42

37.57

EUR

16:15:01

Euronext Dublin

202103223246593

7

37.57

EUR

16:15:01

Euronext Dublin

202103223246849

69

37.59

EUR

16:15:02

Euronext Dublin

202103223250945

58

37.59

EUR

16:15:03

Euronext Dublin

202103223253249

114

37.6

EUR

16:15:05

Euronext Dublin

202103223257601

103

37.62

EUR

16:16:00

Euronext Dublin

202103223260417

22

37.62

EUR

16:16:01

Euronext Dublin

202103223260673

26

37.62

EUR

16:16:01

Euronext Dublin

202103223260929

52

37.61

EUR

16:16:01

Euronext Dublin

202103223261185

56

37.6

EUR

16:16:01

Euronext Dublin

202103223262465

48

37.6

EUR

16:16:02

Euronext Dublin

202103223263745

49

37.6

EUR

16:16:03

Euronext Dublin

202103223264001

181

37.61

EUR

16:16:05

Euronext Dublin

202103223270657

46

37.62

EUR

16:17:01

Euronext Dublin

202103223277569

 

 

 

 

 

 

 

 

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
 
 
POSDKBBQOBKDCNB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings