Transaction in Own Shares

RNS Number : 8339X
CRH PLC
10 January 2022
 

 

 

 

 

10th January 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 7th January 2022 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: 

109,500



Highest price paid per share:

€47.31



Lowest price paid per share:

€46.49



Volume weighted average price paid:

€46.8591



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th March 2022 following its announcement on 24th December 2021 and were effected by CRH's broker as part of the Programme announced on 24th December 2021.

 

Following settlement of the above transactions CRH will hold 3,848,403 of its ordinary shares in treasury which represents 0.497% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 770,291,935 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 on 7th January 2022 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:

SGEN



Time zone:


GMT



Currency:


EUR


Date of Transactions:


07 January 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

46.8591

  109,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

55

46.99

EUR

08:00:03

Euronext Dublin

2022010715873

35

46.99

EUR

08:00:03

Euronext Dublin

2022010716129

90

47.11

EUR

08:00:04

Euronext Dublin

2022010722529

46

47.15

EUR

08:00:05

Euronext Dublin

2022010724577

84

47.15

EUR

08:00:05

Euronext Dublin

2022010725601

5

47.1

EUR

08:01:00

Euronext Dublin

2022010726369

45

47.1

EUR

08:01:00

Euronext Dublin

2022010726625

51

47.04

EUR

08:01:00

Euronext Dublin

2022010728673

90

47.08

EUR

08:01:01

Euronext Dublin

2022010729697

60

47.11

EUR

08:02:00

Euronext Dublin

2022010731233

282

47.11

EUR

08:02:00

Euronext Dublin

2022010731489

180

47.11

EUR

08:02:00

Euronext Dublin

2022010732001

144

47.13

EUR

08:02:05

Euronext Dublin

2022010736865

212

47.13

EUR

08:02:05

Euronext Dublin

2022010738401

50

47.13

EUR

08:03:00

Euronext Dublin

2022010739169

45

47.13

EUR

08:03:01

Euronext Dublin

2022010739937

347

47.12

EUR

08:04:01

Euronext Dublin

2022010744033

104

47.12

EUR

08:04:01

Euronext Dublin

2022010745313

63

47.12

EUR

08:04:01

Euronext Dublin

2022010747105

81

47.11

EUR

08:04:02

Euronext Dublin

2022010747617

92

47.11

EUR

08:04:04

Euronext Dublin

2022010748129

58

47.11

EUR

08:04:04

Euronext Dublin

2022010748385

14

47.11

EUR

08:04:04

Euronext Dublin

2022010748641

63

47.16

EUR

08:04:05

Euronext Dublin

2022010751457

45

47.14

EUR

08:04:05

Euronext Dublin

2022010752481

45

47.1

EUR

08:05:00

Euronext Dublin

2022010754273

43

47.13

EUR

08:05:01

Euronext Dublin

2022010758369

47

47.13

EUR

08:05:01

Euronext Dublin

2022010758625

133

47.11

EUR

08:05:03

Euronext Dublin

2022010760673

65

47.13

EUR

08:05:03

Euronext Dublin

2022010761441

208

47.11

EUR

08:06:00

Euronext Dublin

2022010763745

143

47.09

EUR

08:06:02

Euronext Dublin

2022010765281

65

47.09

EUR

08:06:02

Euronext Dublin

2022010765537

14

47.09

EUR

08:06:02

Euronext Dublin

2022010765793

185

47.05

EUR

08:07:00

Euronext Dublin

2022010766305

63

47.05

EUR

08:07:00

Euronext Dublin

2022010767073

103

47.08

EUR

08:07:02

Euronext Dublin

2022010769889

65

47.08

EUR

08:07:02

Euronext Dublin

2022010770145

177

47.05

EUR

08:08:03

Euronext Dublin

2022010773985

244

47.05

EUR

08:08:03

Euronext Dublin

2022010774241

153

47.05

EUR

08:08:03

Euronext Dublin

2022010774497

136

47.11

EUR

08:09:03

Euronext Dublin

2022010779873

251

47.09

EUR

08:09:05

Euronext Dublin

2022010780129

69

47.06

EUR

08:09:05

Euronext Dublin

2022010781409

81

47.04

EUR

08:10:01

Euronext Dublin

2022010782433

5

47.04

EUR

08:10:01

Euronext Dublin

2022010782689

42

47.04

EUR

08:10:01

Euronext Dublin

2022010782945

43

47

EUR

08:10:02

Euronext Dublin

2022010785761

80

47

EUR

08:10:04

Euronext Dublin

2022010786529

225

46.98

EUR

08:11:03

Euronext Dublin

2022010792929

52

46.98

EUR

08:11:03

Euronext Dublin

2022010795233

150

47.09

EUR

08:12:02

Euronext Dublin

2022010798817

42

47.1

EUR

08:12:03

Euronext Dublin

20220107100097

42

47.1

EUR

08:12:04

Euronext Dublin

20220107101377

78

47.11

EUR

08:13:00

Euronext Dublin

20220107103937

31

47.11

EUR

08:13:00

Euronext Dublin

20220107104961

31

47.11

EUR

08:13:00

Euronext Dublin

20220107105217

66

47.12

EUR

08:13:00

Euronext Dublin

20220107105729

232

47.2

EUR

08:14:01

Euronext Dublin

20220107113409

217

47.2

EUR

08:14:01

Euronext Dublin

20220107113921

39

47.17

EUR

08:14:01

Euronext Dublin

20220107114433

26

47.18

EUR

08:14:03

Euronext Dublin

20220107118017

591

47.22

EUR

08:15:03

Euronext Dublin

20220107119041

2

47.22

EUR

08:15:03

Euronext Dublin

20220107119297

42

47.22

EUR

08:15:03

Euronext Dublin

20220107121857

29

47.21

EUR

08:15:03

Euronext Dublin

20220107125185

34

47.21

EUR

08:15:03

Euronext Dublin

20220107125441

128

47.23

EUR

08:16:00

Euronext Dublin

20220107128001

92

47.23

EUR

08:16:00

Euronext Dublin

20220107128513

61

47.22

EUR

08:16:01

Euronext Dublin

20220107129025

20

47.22

EUR

08:16:01

Euronext Dublin

20220107129281

54

47.22

EUR

08:16:01

Euronext Dublin

20220107130561

94

47.23

EUR

08:16:03

Euronext Dublin

20220107132609

99

47.23

EUR

08:16:03

Euronext Dublin

20220107132865

261

47.24

EUR

08:17:01

Euronext Dublin

20220107137217

453

47.3

EUR

08:18:02

Euronext Dublin

20220107139521

185

47.31

EUR

08:18:04

Euronext Dublin

20220107141825

167

47.31

EUR

08:18:04

Euronext Dublin

20220107142081

83

47.31

EUR

08:18:04

Euronext Dublin

20220107142337

42

47.31

EUR

08:18:05

Euronext Dublin

20220107143873

56

47.29

EUR

08:18:05

Euronext Dublin

20220107144129

156

47.23

EUR

08:19:03

Euronext Dublin

20220107145665

93

47.25

EUR

08:20:00

Euronext Dublin

20220107146945

11

47.25

EUR

08:20:00

Euronext Dublin

20220107147201

3

47.25

EUR

08:20:00

Euronext Dublin

20220107147713

138

47.24

EUR

08:20:04

Euronext Dublin

20220107147969

96

47.22

EUR

08:20:04

Euronext Dublin

20220107149249

310

47.21

EUR

08:20:05

Euronext Dublin

20220107149761

147

47.2

EUR

08:21:00

Euronext Dublin

20220107150017

96

47.2

EUR

08:21:00

Euronext Dublin

20220107150785

185

47.24

EUR

08:22:02

Euronext Dublin

20220107153601

145

47.24

EUR

08:22:02

Euronext Dublin

20220107153857

252

47.22

EUR

08:23:00

Euronext Dublin

20220107155905

22

47.22

EUR

08:23:00

Euronext Dublin

20220107156161

244

47.22

EUR

08:23:00

Euronext Dublin

20220107156673

150

47.22

EUR

08:23:00

Euronext Dublin

20220107156929

100

47.22

EUR

08:23:00

Euronext Dublin

20220107157185

78

47.21

EUR

08:23:01

Euronext Dublin

20220107157697

78

47.18

EUR

08:23:02

Euronext Dublin

20220107159489

293

47.21

EUR

08:25:00

Euronext Dublin

20220107164353

188

47.21

EUR

08:25:00

Euronext Dublin

20220107164609

149

47.2

EUR

08:25:01

Euronext Dublin

20220107165377

78

47.15

EUR

08:25:04

Euronext Dublin

20220107170497

136

47.15

EUR

08:27:02

Euronext Dublin

20220107175873

70

47.14

EUR

08:27:03

Euronext Dublin

20220107176385

79

47.14

EUR

08:27:05

Euronext Dublin

20220107178433

157

47.15

EUR

08:28:04

Euronext Dublin

20220107181249

89

47.15

EUR

08:28:04

Euronext Dublin

20220107181505

85

47.15

EUR

08:30:00

Euronext Dublin

20220107186369

156

47.13

EUR

08:30:01

Euronext Dublin

20220107187905

45

47.11

EUR

08:30:02

Euronext Dublin

20220107189697

112

47.1

EUR

08:30:04

Euronext Dublin

20220107191489

46

47.09

EUR

08:30:04

Euronext Dublin

20220107191745

45

47.08

EUR

08:30:05

Euronext Dublin

20220107193025

138

47.09

EUR

08:32:01

Euronext Dublin

20220107197121

126

47.09

EUR

08:32:01

Euronext Dublin

20220107197377

126

47.09

EUR

08:32:01

Euronext Dublin

20220107197633

109

47.08

EUR

08:32:02

Euronext Dublin

20220107198657

51

47.08

EUR

08:32:02

Euronext Dublin

20220107199937

96

47.06

EUR

08:32:03

Euronext Dublin

20220107201985

89

47.02

EUR

08:32:05

Euronext Dublin

20220107204289

88

47.02

EUR

08:33:00

Euronext Dublin

20220107205569

158

47

EUR

08:33:02

Euronext Dublin

20220107207873

45

47

EUR

08:33:03

Euronext Dublin

20220107210689

45

46.99

EUR

08:33:04

Euronext Dublin

20220107213249

100

47.01

EUR

08:33:05

Euronext Dublin

20220107215297

176

47.05

EUR

08:34:03

Euronext Dublin

20220107219649

103

47.03

EUR

08:34:04

Euronext Dublin

20220107222721

87

47.02

EUR

08:35:00

Euronext Dublin

20220107224257

75

47.02

EUR

08:35:03

Euronext Dublin

20220107226305

15

47.02

EUR

08:35:03

Euronext Dublin

20220107226561

86

47.02

EUR

08:35:03

Euronext Dublin

20220107226817

8

47.02

EUR

08:35:03

Euronext Dublin

20220107227073

83

47.03

EUR

08:35:05

Euronext Dublin

20220107228097

86

47.04

EUR

08:36:02

Euronext Dublin

20220107228865

84

47.05

EUR

08:37:00

Euronext Dublin

20220107230401

212

47.05

EUR

08:37:00

Euronext Dublin

20220107230657

81

47.05

EUR

08:37:00

Euronext Dublin

20220107231425

37

47.05

EUR

08:37:00

Euronext Dublin

20220107231681

34

47.05

EUR

08:37:00

Euronext Dublin

20220107231937

41

47.05

EUR

08:37:00

Euronext Dublin

20220107232193

49

47.06

EUR

08:37:03

Euronext Dublin

20220107233473

104

47.06

EUR

08:37:03

Euronext Dublin

20220107233729

20

47.06

EUR

08:37:03

Euronext Dublin

20220107233985

114

47.08

EUR

08:38:00

Euronext Dublin

20220107236289

65

47.07

EUR

08:38:00

Euronext Dublin

20220107238337

52

47.08

EUR

08:38:02

Euronext Dublin

20220107240897

32

47.08

EUR

08:38:02

Euronext Dublin

20220107241153

94

47.08

EUR

08:38:02

Euronext Dublin

20220107241409

3

47.09

EUR

08:38:03

Euronext Dublin

20220107242177

91

47.09

EUR

08:38:03

Euronext Dublin

20220107242433

56

47.09

EUR

08:38:04

Euronext Dublin

20220107242689

150

47.09

EUR

08:38:04

Euronext Dublin

20220107242945

101

47.07

EUR

08:39:02

Euronext Dublin

20220107245249

43

47.06

EUR

08:39:02

Euronext Dublin

20220107246273

179

47.1

EUR

08:40:01

Euronext Dublin

20220107249857

166

47.1

EUR

08:40:01

Euronext Dublin

20220107251137

42

47.09

EUR

08:40:03

Euronext Dublin

20220107252417

158

47.1

EUR

08:41:04

Euronext Dublin

20220107256257

154

47.1

EUR

08:41:04

Euronext Dublin

20220107256769

78

47.09

EUR

08:42:01

Euronext Dublin

20220107257793

58

47.09

EUR

08:42:01

Euronext Dublin

20220107258561

12

47.1

EUR

08:42:05

Euronext Dublin

20220107261121

198

47.11

EUR

08:43:02

Euronext Dublin

20220107262913

104

47.11

EUR

08:43:02

Euronext Dublin

20220107263937

20

47.12

EUR

08:44:02

Euronext Dublin

20220107265985

27

47.12

EUR

08:44:02

Euronext Dublin

20220107266241

161

47.12

EUR

08:44:02

Euronext Dublin

20220107266497

42

47.12

EUR

08:44:02

Euronext Dublin

20220107267009

168

47.1

EUR

08:45:00

Euronext Dublin

20220107268545

51

47.1

EUR

08:45:00

Euronext Dublin

20220107268801

294

47.12

EUR

08:46:00

Euronext Dublin

20220107271361

179

47.1

EUR

08:46:02

Euronext Dublin

20220107273153

144

47.1

EUR

08:47:00

Euronext Dublin

20220107275201

108

47.1

EUR

08:47:00

Euronext Dublin

20220107275713

87

47.09

EUR

08:47:02

Euronext Dublin

20220107276225

47

47.09

EUR

08:47:03

Euronext Dublin

20220107278529

35

47.09

EUR

08:47:03

Euronext Dublin

20220107278785

57

47.09

EUR

08:47:03

Euronext Dublin

20220107279553

182

47.09

EUR

08:48:02

Euronext Dublin

20220107279809

12

47.08

EUR

08:48:05

Euronext Dublin

20220107281089

99

47.08

EUR

08:48:05

Euronext Dublin

20220107281345

79

47.08

EUR

08:49:00

Euronext Dublin

20220107281601

25

47.08

EUR

08:49:00

Euronext Dublin

20220107281857

76

47.06

EUR

08:49:02

Euronext Dublin

20220107282625

167

47.04

EUR

08:49:05

Euronext Dublin

20220107283649

44

47.04

EUR

08:50:00

Euronext Dublin

20220107284929

112

47.06

EUR

08:50:05

Euronext Dublin

20220107289793

12

47.06

EUR

08:50:05

Euronext Dublin

20220107290305

13

47.07

EUR

08:51:00

Euronext Dublin

20220107290817

131

47.07

EUR

08:51:02

Euronext Dublin

20220107291585

81

47.07

EUR

08:51:03

Euronext Dublin

20220107292097

45

47.04

EUR

08:51:05

Euronext Dublin

20220107292865

127

47.03

EUR

08:52:04

Euronext Dublin

20220107295681

68

47.03

EUR

08:52:04

Euronext Dublin

20220107296705

4

47.06

EUR

08:54:01

Euronext Dublin

20220107299009

250

47.06

EUR

08:54:01

Euronext Dublin

20220107299265

150

47.06

EUR

08:54:01

Euronext Dublin

20220107299521

29

47.06

EUR

08:54:01

Euronext Dublin

20220107299777

120

47.1

EUR

08:55:02

Euronext Dublin

20220107301313

202

47.1

EUR

08:55:02

Euronext Dublin

20220107302593

2

47.11

EUR

08:55:02

Euronext Dublin

20220107303361

153

47.12

EUR

08:56:01

Euronext Dublin

20220107304385

150

47.12

EUR

08:56:01

Euronext Dublin

20220107304897

210

47.12

EUR

08:59:00

Euronext Dublin

20220107309249

114

47.12

EUR

08:59:00

Euronext Dublin

20220107309505

92

47.11

EUR

08:59:02

Euronext Dublin

20220107310017

60

47.11

EUR

08:59:02

Euronext Dublin

20220107310529

258

47.11

EUR

09:00:03

Euronext Dublin

20220107312833

43

47.1

EUR

09:00:03

Euronext Dublin

20220107313601

176

47.12

EUR

09:03:03

Euronext Dublin

20220107318209

52

47.12

EUR

09:04:04

Euronext Dublin

20220107319489

268

47.12

EUR

09:04:04

Euronext Dublin

20220107319745

180

47.12

EUR

09:04:04

Euronext Dublin

20220107320001

150

47.12

EUR

09:04:04

Euronext Dublin

20220107320257

81

47.12

EUR

09:04:04

Euronext Dublin

20220107320513

164

47.1

EUR

09:05:02

Euronext Dublin

20220107322817

63

47.1

EUR

09:05:02

Euronext Dublin

20220107323073

69

47.11

EUR

09:06:00

Euronext Dublin

20220107325633

17

47.12

EUR

09:06:03

Euronext Dublin

20220107326145

47

47.12

EUR

09:06:03

Euronext Dublin

20220107326401

60

47.12

EUR

09:06:03

Euronext Dublin

20220107326657

12

47.12

EUR

09:06:03

Euronext Dublin

20220107326913

73

47.12

EUR

09:06:04

Euronext Dublin

20220107327169

173

47.11

EUR

09:06:05

Euronext Dublin

20220107327681

93

47.11

EUR

09:06:05

Euronext Dublin

20220107328705

138

47.12

EUR

09:08:03

Euronext Dublin

20220107333057

190

47.16

EUR

09:38:00

Euronext Dublin

20220107371969

150

47.15

EUR

09:38:01

Euronext Dublin

20220107374017

96

47.17

EUR

09:39:03

Euronext Dublin

20220107375041

78

47.17

EUR

09:39:03

Euronext Dublin

20220107375297

82

47.18

EUR

09:40:05

Euronext Dublin

20220107377601

150

47.18

EUR

09:41:01

Euronext Dublin

20220107377857

24

47.18

EUR

09:41:01

Euronext Dublin

20220107378113

63

47.18

EUR

09:41:02

Euronext Dublin

20220107378369

153

47.17

EUR

09:42:02

Euronext Dublin

20220107380417

65

47.17

EUR

09:42:02

Euronext Dublin

20220107380673

110

47.17

EUR

09:42:02

Euronext Dublin

20220107380929

189

47.16

EUR

09:44:00

Euronext Dublin

20220107383233

139

47.15

EUR

09:45:00

Euronext Dublin

20220107387329

203

47.15

EUR

09:45:00

Euronext Dublin

20220107387585

84

47.15

EUR

09:45:00

Euronext Dublin

20220107387841

360

47.18

EUR

09:49:00

Euronext Dublin

20220107397057

150

47.18

EUR

09:49:00

Euronext Dublin

20220107397313

9

47.18

EUR

09:49:00

Euronext Dublin

20220107397569

42

47.17

EUR

09:49:04

Euronext Dublin

20220107398593

57

47.16

EUR

09:52:00

Euronext Dublin

20220107401153

145

47.16

EUR

09:52:01

Euronext Dublin

20220107401409

256

47.14

EUR

09:53:00

Euronext Dublin

20220107401921

61

47.14

EUR

09:53:00

Euronext Dublin

20220107402177

19

47.15

EUR

09:53:01

Euronext Dublin

20220107403457

83

47.16

EUR

09:53:03

Euronext Dublin

20220107404225

78

47.15

EUR

09:54:01

Euronext Dublin

20220107405249

55

47.15

EUR

09:54:01

Euronext Dublin

20220107406273

83

47.13

EUR

09:54:04

Euronext Dublin

20220107407553

112

47.12

EUR

09:55:04

Euronext Dublin

20220107408065

35

47.12

EUR

09:55:04

Euronext Dublin

20220107408321

19

47.11

EUR

09:56:03

Euronext Dublin

20220107409089

45

47.11

EUR

09:56:05

Euronext Dublin

20220107409345

236

47.09

EUR

09:57:05

Euronext Dublin

20220107410113

32

47.09

EUR

09:57:05

Euronext Dublin

20220107410625

284

47.09

EUR

09:59:01

Euronext Dublin

20220107411649

56

47.09

EUR

09:59:01

Euronext Dublin

20220107412417

80

47.07

EUR

09:59:03

Euronext Dublin

20220107413953

87

47.09

EUR

10:01:01

Euronext Dublin

20220107416001

87

47.08

EUR

10:01:04

Euronext Dublin

20220107416769

46

47.08

EUR

10:01:04

Euronext Dublin

20220107417025

83

47.07

EUR

10:02:00

Euronext Dublin

20220107417281

100

47.06

EUR

10:02:05

Euronext Dublin

20220107422913

132

47.05

EUR

10:03:01

Euronext Dublin

20220107427265

89

47.05

EUR

10:03:01

Euronext Dublin

20220107432129

45

47.03

EUR

10:03:03

Euronext Dublin

20220107432897

79

47.01

EUR

10:04:00

Euronext Dublin

20220107433665

124

47.02

EUR

10:04:03

Euronext Dublin

20220107437249

288

47.02

EUR

10:06:01

Euronext Dublin

20220107442369

130

47.02

EUR

10:06:01

Euronext Dublin

20220107442625

62

47.02

EUR

10:06:05

Euronext Dublin

20220107443137

44

47.02

EUR

10:06:05

Euronext Dublin

20220107443393

86

47.02

EUR

10:06:05

Euronext Dublin

20220107443649

88

47.04

EUR

10:07:02

Euronext Dublin

20220107444161

15

47.04

EUR

10:07:02

Euronext Dublin

20220107444417

44

47.06

EUR

10:08:01

Euronext Dublin

20220107446465

141

47.05

EUR

10:08:05

Euronext Dublin

20220107449537

2

47.05

EUR

10:08:05

Euronext Dublin

20220107449793

59

47.05

EUR

10:08:05

Euronext Dublin

20220107450049

89

47.05

EUR

10:08:05

Euronext Dublin

20220107450305

150

47.04

EUR

10:09:04

Euronext Dublin

20220107450561

45

47.04

EUR

10:09:04

Euronext Dublin

20220107450817

184

47.07

EUR

10:11:04

Euronext Dublin

20220107454145

96

47.07

EUR

10:11:04

Euronext Dublin

20220107454913

276

47.06

EUR

10:13:01

Euronext Dublin

20220107457473

45

47.06

EUR

10:13:01

Euronext Dublin

20220107457729

216

47.07

EUR

10:14:05

Euronext Dublin

20220107460801

80

47.07

EUR

10:14:05

Euronext Dublin

20220107461825

114

47.05

EUR

10:15:02

Euronext Dublin

20220107464897

153

47.05

EUR

10:16:03

Euronext Dublin

20220107467713

76

47.05

EUR

10:16:03

Euronext Dublin

20220107468225

64

47.05

EUR

10:17:05

Euronext Dublin

20220107469505

56

47.05

EUR

10:17:05

Euronext Dublin

20220107469761

90

47.05

EUR

10:17:05

Euronext Dublin

20220107472577

145

47.03

EUR

10:19:01

Euronext Dublin

20220107473857

77

46.99

EUR

10:19:04

Euronext Dublin

20220107478721

81

46.98

EUR

10:20:03

Euronext Dublin

20220107483585

72

46.98

EUR

10:20:03

Euronext Dublin

20220107484353

39

46.99

EUR

10:23:04

Euronext Dublin

20220107486913

86

46.99

EUR

10:23:04

Euronext Dublin

20220107487169

1

46.99

EUR

10:24:02

Euronext Dublin

20220107487425

20

46.99

EUR

10:24:02

Euronext Dublin

20220107487681

66

46.99

EUR

10:24:03

Euronext Dublin

20220107487937

52

46.99

EUR

10:24:03

Euronext Dublin

20220107488193

347

46.98

EUR

10:25:03

Euronext Dublin

20220107489729

107

46.98

EUR

10:25:03

Euronext Dublin

20220107489985

139

46.98

EUR

10:25:03

Euronext Dublin

20220107490241

43

46.97

EUR

10:25:04

Euronext Dublin

20220107490753

84

46.95

EUR

10:26:03

Euronext Dublin

20220107493569

81

46.93

EUR

10:27:02

Euronext Dublin

20220107498433

150

46.93

EUR

10:27:02

Euronext Dublin

20220107498945

28

46.93

EUR

10:27:02

Euronext Dublin

20220107499201

81

46.93

EUR

10:27:02

Euronext Dublin

20220107499457

46

46.93

EUR

10:27:02

Euronext Dublin

20220107499713

2

46.93

EUR

10:27:02

Euronext Dublin

20220107499969

104

46.96

EUR

10:28:03

Euronext Dublin

20220107502017

58

46.96

EUR

10:29:00

Euronext Dublin

20220107503553

78

46.93

EUR

10:30:03

Euronext Dublin

20220107505601

150

46.94

EUR

10:30:04

Euronext Dublin

20220107507905

53

46.94

EUR

10:30:04

Euronext Dublin

20220107508161

46

46.91

EUR

10:31:04

Euronext Dublin

20220107508929

51

46.91

EUR

10:31:05

Euronext Dublin

20220107509185

27

46.91

EUR

10:31:05

Euronext Dublin

20220107509441

50

46.91

EUR

10:31:05

Euronext Dublin

20220107509697

22

46.91

EUR

10:31:05

Euronext Dublin

20220107509953

50

46.91

EUR

10:32:02

Euronext Dublin

20220107511745

86

46.91

EUR

10:32:02

Euronext Dublin

20220107512001

61

46.93

EUR

10:34:02

Euronext Dublin

20220107513793

25

46.93

EUR

10:34:02

Euronext Dublin

20220107514049

51

46.93

EUR

10:35:01

Euronext Dublin

20220107514305

39

46.93

EUR

10:35:03

Euronext Dublin

20220107514561

40

46.93

EUR

10:35:04

Euronext Dublin

20220107514817

42

46.92

EUR

10:36:02

Euronext Dublin

20220107515329

48

46.92

EUR

10:36:02

Euronext Dublin

20220107515585

148

46.91

EUR

10:36:04

Euronext Dublin

20220107516097

46

46.91

EUR

10:36:04

Euronext Dublin

20220107517121

117

46.91

EUR

10:37:03

Euronext Dublin

20220107517633

78

46.91

EUR

10:37:03

Euronext Dublin

20220107517889

41

46.89

EUR

10:37:04

Euronext Dublin

20220107519937

269

46.9

EUR

10:38:03

Euronext Dublin

20220107523265

144

46.86

EUR

10:39:01

Euronext Dublin

20220107530689

85

46.86

EUR

10:39:01

Euronext Dublin

20220107530945

42

46.87

EUR

10:41:02

Euronext Dublin

20220107536321

69

46.88

EUR

10:41:02

Euronext Dublin

20220107537601

144

46.87

EUR

10:41:02

Euronext Dublin

20220107538113

45

46.87

EUR

10:41:02

Euronext Dublin

20220107538369

38

46.87

EUR

10:41:02

Euronext Dublin

20220107538625

48

46.87

EUR

10:41:03

Euronext Dublin

20220107538881

150

46.87

EUR

10:41:03

Euronext Dublin

20220107539137

28

46.87

EUR

10:41:03

Euronext Dublin

20220107539393

1

46.88

EUR

10:42:04

Euronext Dublin

20220107542977

94

46.89

EUR

10:44:01

Euronext Dublin

20220107546561

43

46.89

EUR

10:44:01

Euronext Dublin

20220107546817

75

46.89

EUR

10:44:01

Euronext Dublin

20220107547073

2

46.89

EUR

10:44:02

Euronext Dublin

20220107548353

90

46.89

EUR

10:44:02

Euronext Dublin

20220107548865

304

46.89

EUR

10:44:02

Euronext Dublin

20220107549121

61

46.89

EUR

10:44:02

Euronext Dublin

20220107549377

155

46.89

EUR

10:47:02

Euronext Dublin

20220107559617

41

46.89

EUR

10:47:03

Euronext Dublin

20220107560129

66

46.89

EUR

10:47:04

Euronext Dublin

20220107561153

124

46.89

EUR

10:48:00

Euronext Dublin

20220107562689

87

46.89

EUR

10:48:00

Euronext Dublin

20220107565249

280

46.89

EUR

10:50:00

Euronext Dublin

20220107587009

112

46.89

EUR

10:50:00

Euronext Dublin

20220107590849

46

46.89

EUR

10:50:00

Euronext Dublin

20220107592129

150

46.89

EUR

10:50:01

Euronext Dublin

20220107592385

38

46.89

EUR

10:50:02

Euronext Dublin

20220107604929

171

46.91

EUR

10:51:01

Euronext Dublin

20220107637185

56

46.91

EUR

10:51:03

Euronext Dublin

20220107646913

38

46.91

EUR

10:51:04

Euronext Dublin

20220107656385

8

46.91

EUR

10:51:05

Euronext Dublin

20220107657409

15

46.91

EUR

10:51:05

Euronext Dublin

20220107659969

22

46.91

EUR

10:52:01

Euronext Dublin

20220107669953

10

46.91

EUR

10:52:01

Euronext Dublin

20220107670209

47

46.91

EUR

10:52:01

Euronext Dublin

20220107671233

47

46.91

EUR

10:52:03

Euronext Dublin

20220107686337

39

46.91

EUR

10:52:04

Euronext Dublin

20220107686849

80

46.94

EUR

10:54:05

Euronext Dublin

20220107753665

42

46.93

EUR

10:55:01

Euronext Dublin

20220107758017

84

46.93

EUR

10:55:05

Euronext Dublin

20220107769537

44

46.93

EUR

10:56:00

Euronext Dublin

20220107774401

43

46.93

EUR

10:56:02

Euronext Dublin

20220107779521

87

46.94

EUR

10:56:05

Euronext Dublin

20220107788737

44

46.94

EUR

10:57:01

Euronext Dublin

20220107797185

74

46.96

EUR

10:58:04

Euronext Dublin

20220107821249

3

46.96

EUR

10:58:04

Euronext Dublin

20220107822017

71

46.96

EUR

10:58:04

Euronext Dublin

20220107823809

113

47

EUR

10:59:00

Euronext Dublin

20220107829953

54

47

EUR

10:59:05

Euronext Dublin

20220107844545

30

47

EUR

10:59:05

Euronext Dublin

20220107844801

63

47

EUR

10:59:05

Euronext Dublin

20220107845569

76

46.93

EUR

11:00:04

Euronext Dublin

20220107853249

106

46.94

EUR

11:02:00

Euronext Dublin

20220107857857

2

46.94

EUR

11:02:00

Euronext Dublin

20220107858113

90

46.93

EUR

11:02:02

Euronext Dublin

20220107858369

44

46.93

EUR

11:02:02

Euronext Dublin

20220107859393

4

46.94

EUR

11:03:00

Euronext Dublin

20220107860161

72

46.94

EUR

11:03:00

Euronext Dublin

20220107860417

45

46.94

EUR

11:03:01

Euronext Dublin

20220107860673

312

46.94

EUR

11:03:01

Euronext Dublin

20220107860929

357

46.94

EUR

11:03:01

Euronext Dublin

20220107861185

230

46.94

EUR

11:03:01

Euronext Dublin

20220107861441

29

46.94

EUR

11:03:02

Euronext Dublin

20220107861697

76

46.94

EUR

11:03:02

Euronext Dublin

20220107861953

22

46.94

EUR

11:03:02

Euronext Dublin

20220107862209

34

46.94

EUR

11:03:02

Euronext Dublin

20220107862721

357

46.93

EUR

11:03:03

Euronext Dublin

20220107864257

228

46.93

EUR

11:03:03

Euronext Dublin

20220107864769

249

46.93

EUR

11:03:03

Euronext Dublin

20220107865025

108

46.93

EUR

11:03:03

Euronext Dublin

20220107865281

240

46.93

EUR

11:03:03

Euronext Dublin

20220107865537

117

46.93

EUR

11:03:04

Euronext Dublin

20220107865793

184

46.93

EUR

11:03:04

Euronext Dublin

20220107866817

6

46.93

EUR

11:03:04

Euronext Dublin

20220107867073

906

46.94

EUR

11:04:02

Euronext Dublin

20220107870401

42

46.94

EUR

11:04:04

Euronext Dublin

20220107875009

50

46.94

EUR

11:07:00

Euronext Dublin

20220107882945

1

46.94

EUR

11:07:00

Euronext Dublin

20220107883201

3

46.94

EUR

11:07:01

Euronext Dublin

20220107883713

89

46.94

EUR

11:07:01

Euronext Dublin

20220107883969

285

46.93

EUR

11:07:04

Euronext Dublin

20220107885505

97

46.93

EUR

11:07:04

Euronext Dublin

20220107885761

42

46.91

EUR

11:07:05

Euronext Dublin

20220107889857

78

46.91

EUR

11:08:03

Euronext Dublin

20220107896769

45

46.91

EUR

11:08:03

Euronext Dublin

20220107897281

81

46.89

EUR

11:09:00

Euronext Dublin

20220107899073

207

46.87

EUR

11:10:02

Euronext Dublin

20220107903425

72

46.88

EUR

11:10:02

Euronext Dublin

20220107903937

204

46.93

EUR

11:14:00

Euronext Dublin

20220107908801

150

46.93

EUR

11:14:00

Euronext Dublin

20220107909569

113

46.93

EUR

11:14:00

Euronext Dublin

20220107909825

37

46.93

EUR

11:14:00

Euronext Dublin

20220107910081

150

46.93

EUR

11:14:00

Euronext Dublin

20220107910337

73

46.93

EUR

11:14:00

Euronext Dublin

20220107910593

42

46.91

EUR

11:14:02

Euronext Dublin

20220107911617

102

46.96

EUR

11:15:03

Euronext Dublin

20220107914689

45

46.96

EUR

11:15:04

Euronext Dublin

20220107915457

42

46.96

EUR

11:16:02

Euronext Dublin

20220107917249

42

46.95

EUR

11:16:04

Euronext Dublin

20220107917761

145

46.97

EUR

11:18:01

Euronext Dublin

20220107919041

80

46.94

EUR

11:19:04

Euronext Dublin

20220107922369

5

46.94

EUR

11:19:04

Euronext Dublin

20220107922625

49

46.94

EUR

11:19:04

Euronext Dublin

20220107922881

148

46.93

EUR

11:20:05

Euronext Dublin

20220107924417

14

46.93

EUR

11:20:05

Euronext Dublin

20220107924673

85

46.92

EUR

11:21:04

Euronext Dublin

20220107925697

47

46.92

EUR

11:21:04

Euronext Dublin

20220107925953

2

46.93

EUR

11:23:03

Euronext Dublin

20220107928257

4

46.93

EUR

11:23:03

Euronext Dublin

20220107928513

163

46.93

EUR

11:24:02

Euronext Dublin

20220107929537

150

46.93

EUR

11:24:02

Euronext Dublin

20220107929793

50

46.93

EUR

11:24:02

Euronext Dublin

20220107930049

40

46.93

EUR

11:24:02

Euronext Dublin

20220107930305

120

46.93

EUR

11:28:04

Euronext Dublin

20220107932353

81

46.93

EUR

11:28:04

Euronext Dublin

20220107932609

150

46.93

EUR

11:28:04

Euronext Dublin

20220107932865

180

46.93

EUR

11:28:04

Euronext Dublin

20220107933121

51

46.93

EUR

11:28:04

Euronext Dublin

20220107933377

62

46.93

EUR

11:28:04

Euronext Dublin

20220107935169

74

46.94

EUR

11:29:01

Euronext Dublin

20220107936961

8

46.94

EUR

11:29:01

Euronext Dublin

20220107937217

84

46.91

EUR

11:30:01

Euronext Dublin

20220107940033

74

46.91

EUR

11:30:01

Euronext Dublin

20220107940801

13

46.9

EUR

11:31:01

Euronext Dublin

20220107943873

68

46.9

EUR

11:31:01

Euronext Dublin

20220107944129

45

46.9

EUR

11:31:01

Euronext Dublin

20220107944897

84

46.89

EUR

11:32:01

Euronext Dublin

20220107946177

46

46.89

EUR

11:32:01

Euronext Dublin

20220107946689

51

46.89

EUR

11:34:01

Euronext Dublin

20220107951553

130

46.88

EUR

11:34:05

Euronext Dublin

20220107953345

15

46.88

EUR

11:34:05

Euronext Dublin

20220107953601

71

46.88

EUR

11:34:05

Euronext Dublin

20220107953857

24

46.88

EUR

11:34:05

Euronext Dublin

20220107954113

67

46.88

EUR

11:34:05

Euronext Dublin

20220107954369

25

46.88

EUR

11:34:05

Euronext Dublin

20220107954625

13

46.88

EUR

11:34:05

Euronext Dublin

20220107954881

48

46.88

EUR

11:34:05

Euronext Dublin

20220107955137

43

46.88

EUR

11:35:00

Euronext Dublin

20220107955393

5

46.86

EUR

11:36:03

Euronext Dublin

20220107958465

153

46.85

EUR

11:37:03

Euronext Dublin

20220107959233

55

46.85

EUR

11:37:03

Euronext Dublin

20220107960257

44

46.84

EUR

11:37:05

Euronext Dublin

20220107961793

82

46.84

EUR

11:38:00

Euronext Dublin

20220107962305

83

46.83

EUR

11:38:02

Euronext Dublin

20220107963329

9

46.86

EUR

11:40:01

Euronext Dublin

20220107965377

131

46.86

EUR

11:40:02

Euronext Dublin

20220107965633

38

46.86

EUR

11:40:02

Euronext Dublin

20220107965889

258

46.85

EUR

11:40:02

Euronext Dublin

20220107966913

81

46.83

EUR

11:41:00

Euronext Dublin

20220107970497

57

46.83

EUR

11:41:00

Euronext Dublin

20220107971265

150

46.87

EUR

11:46:02

Euronext Dublin

20220107976385

121

46.87

EUR

11:46:02

Euronext Dublin

20220107976641

344

46.86

EUR

11:46:03

Euronext Dublin

20220107977665

357

46.83

EUR

11:47:01

Euronext Dublin

20220107978945

96

46.83

EUR

11:47:01

Euronext Dublin

20220107979457

357

46.83

EUR

11:47:01

Euronext Dublin

20220107979713

130

46.83

EUR

11:47:01

Euronext Dublin

20220107979969

227

46.83

EUR

11:47:01

Euronext Dublin

20220107980225

39

46.91

EUR

11:49:04

Euronext Dublin

20220107987393

70

46.9

EUR

11:50:05

Euronext Dublin

20220107989441

86

46.9

EUR

11:50:05

Euronext Dublin

20220107989697

34

46.9

EUR

11:50:05

Euronext Dublin

20220107989953

90

46.89

EUR

11:50:05

Euronext Dublin

20220107990465

160

46.89

EUR

11:50:05

Euronext Dublin

20220107990721

191

46.88

EUR

11:51:03

Euronext Dublin

20220107992001

2

46.88

EUR

11:52:00

Euronext Dublin

20220107992769

1

46.88

EUR

11:52:00

Euronext Dublin

20220107993025

2

46.88

EUR

11:52:00

Euronext Dublin

20220107993281

3

46.88

EUR

11:52:01

Euronext Dublin

20220107993537

83

46.9

EUR

11:52:05

Euronext Dublin

20220107994817

36

46.9

EUR

11:53:00

Euronext Dublin

20220107995073

95

46.89

EUR

11:53:04

Euronext Dublin

20220107995329

63

46.89

EUR

11:54:03

Euronext Dublin

20220107995585

46

46.89

EUR

11:54:03

Euronext Dublin

20220107995841

50

46.89

EUR

11:55:04

Euronext Dublin

20220107997121

114

46.89

EUR

11:55:04

Euronext Dublin

20220107997377

6

46.89

EUR

11:55:04

Euronext Dublin

20220107997633

44

46.89

EUR

11:55:04

Euronext Dublin

20220107997889

122

46.89

EUR

11:55:04

Euronext Dublin

20220107998145

112

46.89

EUR

11:55:04

Euronext Dublin

20220107998401

50

46.89

EUR

11:55:04

Euronext Dublin

20220107998657

235

46.88

EUR

11:56:01

Euronext Dublin

20220107999169

86

46.88

EUR

11:56:01

Euronext Dublin

20220107999937

42

46.88

EUR

11:56:03

Euronext Dublin

202201071000705

83

46.87

EUR

11:57:00

Euronext Dublin

202201071004033

42

46.86

EUR

11:57:01

Euronext Dublin

202201071004545

174

46.85

EUR

11:58:02

Euronext Dublin

202201071006849

72

46.85

EUR

11:58:02

Euronext Dublin

202201071007105

96

46.83

EUR

11:59:01

Euronext Dublin

202201071008897

42

46.81

EUR

11:59:03

Euronext Dublin

202201071010177

43

46.8

EUR

11:59:05

Euronext Dublin

202201071011969

42

46.79

EUR

12:00:01

Euronext Dublin

202201071014529

79

46.82

EUR

12:00:03

Euronext Dublin

202201071020417

398

46.81

EUR

12:02:04

Euronext Dublin

202201071024513

76

46.8

EUR

12:03:02

Euronext Dublin

202201071024769

42

46.8

EUR

12:03:02

Euronext Dublin

202201071029633

1

46.77

EUR

12:03:02

Euronext Dublin

202201071032449

5

46.78

EUR

12:03:03

Euronext Dublin

202201071033473

1

46.8

EUR

12:03:03

Euronext Dublin

202201071035777

69

46.79

EUR

12:04:00

Euronext Dublin

202201071036289

87

46.78

EUR

12:04:04

Euronext Dublin

202201071043201

50

46.79

EUR

12:06:00

Euronext Dublin

202201071044737

270

46.81

EUR

12:06:01

Euronext Dublin

202201071046017

8

46.81

EUR

12:06:02

Euronext Dublin

202201071046273

183

46.81

EUR

12:08:02

Euronext Dublin

202201071049089

31

46.81

EUR

12:08:02

Euronext Dublin

202201071049345

119

46.81

EUR

12:08:02

Euronext Dublin

202201071049601

222

46.89

EUR

12:11:03

Euronext Dublin

202201071057537

162

46.88

EUR

12:11:03

Euronext Dublin

202201071059073

80

46.87

EUR

12:12:00

Euronext Dublin

202201071060353

89

46.87

EUR

12:13:00

Euronext Dublin

202201071061889

42

46.86

EUR

12:13:02

Euronext Dublin

202201071063681

43

46.84

EUR

12:14:01

Euronext Dublin

202201071064961

53

46.85

EUR

12:14:05

Euronext Dublin

202201071065729

44

46.85

EUR

12:14:05

Euronext Dublin

202201071066241

140

46.83

EUR

12:16:02

Euronext Dublin

202201071068033

127

46.82

EUR

12:19:00

Euronext Dublin

202201071069825

127

46.82

EUR

12:19:00

Euronext Dublin

202201071070081

32

46.83

EUR

12:20:02

Euronext Dublin

202201071072129

43

46.83

EUR

12:20:02

Euronext Dublin

202201071072385

86

46.83

EUR

12:20:02

Euronext Dublin

202201071072641

57

46.83

EUR

12:20:02

Euronext Dublin

202201071072897

65

46.8

EUR

12:21:01

Euronext Dublin

202201071073409

153

46.82

EUR

12:25:04

Euronext Dublin

202201071077761

18

46.82

EUR

12:25:04

Euronext Dublin

202201071078017

36

46.82

EUR

12:25:04

Euronext Dublin

202201071078273

140

46.79

EUR

12:26:03

Euronext Dublin

202201071079553

58

46.79

EUR

12:26:03

Euronext Dublin

202201071079809

244

46.78

EUR

12:28:03

Euronext Dublin

202201071081089

134

46.78

EUR

12:28:03

Euronext Dublin

202201071081601

56

46.77

EUR

12:30:04

Euronext Dublin

202201071081857

51

46.77

EUR

12:30:05

Euronext Dublin

202201071082113

101

46.76

EUR

12:31:01

Euronext Dublin

202201071082881

69

46.76

EUR

12:31:01

Euronext Dublin

202201071083137

265

46.8

EUR

12:33:04

Euronext Dublin

202201071085697

425

46.8

EUR

12:35:03

Euronext Dublin

202201071087745

62

46.79

EUR

12:35:03

Euronext Dublin

202201071088001

42

46.79

EUR

12:35:05

Euronext Dublin

202201071088513

144

46.78

EUR

12:37:00

Euronext Dublin

202201071089793

56

46.78

EUR

12:37:00

Euronext Dublin

202201071090049

155

46.76

EUR

12:38:04

Euronext Dublin

202201071090561

163

46.79

EUR

12:40:00

Euronext Dublin

202201071093633

55

46.79

EUR

12:40:00

Euronext Dublin

202201071093889

49

46.79

EUR

12:40:01

Euronext Dublin

202201071095937

42

46.78

EUR

12:40:05

Euronext Dublin

202201071098753

42

46.77

EUR

12:41:00

Euronext Dublin

202201071100033

400

46.77

EUR

12:41:02

Euronext Dublin

202201071100801

1600

46.77

EUR

12:41:02

Euronext Dublin

202201071101057

42

46.76

EUR

12:41:03

Euronext Dublin

202201071101825

156

46.78

EUR

12:43:04

Euronext Dublin

202201071104129

24

46.78

EUR

12:43:04

Euronext Dublin

202201071104385

157

46.78

EUR

12:44:03

Euronext Dublin

202201071104897

50

46.78

EUR

12:44:03

Euronext Dublin

202201071105409

81

46.77

EUR

12:45:02

Euronext Dublin

202201071105921

46

46.77

EUR

12:45:02

Euronext Dublin

202201071106433

332

46.86

EUR

12:48:03

Euronext Dublin

202201071110273

75

46.86

EUR

12:48:03

Euronext Dublin

202201071110529

74

46.85

EUR

12:49:01

Euronext Dublin

202201071112577

55

46.86

EUR

12:49:01

Euronext Dublin

202201071112833

42

46.84

EUR

12:49:03

Euronext Dublin

202201071113089

43

46.83

EUR

12:50:00

Euronext Dublin

202201071114113

284

46.84

EUR

12:53:00

Euronext Dublin

202201071115905

6

46.84

EUR

12:53:00

Euronext Dublin

202201071118209

150

46.84

EUR

12:54:00

Euronext Dublin

202201071119745

43

46.84

EUR

12:54:01

Euronext Dublin

202201071120513

59

46.83

EUR

12:54:05

Euronext Dublin

202201071122561

7

46.83

EUR

12:58:03

Euronext Dublin

202201071125121

42

46.84

EUR

12:59:01

Euronext Dublin

202201071127681

277

46.83

EUR

13:01:02

Euronext Dublin

202201071129217

104

46.82

EUR

13:01:04

Euronext Dublin

202201071130753

101

46.83

EUR

13:05:00

Euronext Dublin

202201071133057

59

46.83

EUR

13:05:00

Euronext Dublin

202201071133313

27

46.83

EUR

13:05:00

Euronext Dublin

202201071133569

342

46.82

EUR

13:05:01

Euronext Dublin

202201071134593

125

46.81

EUR

13:05:03

Euronext Dublin

202201071135105

141

46.8

EUR

13:06:02

Euronext Dublin

202201071135873

65

46.8

EUR

13:07:00

Euronext Dublin

202201071136385

15

46.8

EUR

13:07:00

Euronext Dublin

202201071136641

153

46.79

EUR

13:08:03

Euronext Dublin

202201071137409

42

46.78

EUR

13:08:05

Euronext Dublin

202201071138433

42

46.78

EUR

13:08:05

Euronext Dublin

202201071139201

83

46.77

EUR

13:09:05

Euronext Dublin

202201071139713

83

46.78

EUR

13:10:04

Euronext Dublin

202201071143553

82

46.79

EUR

13:12:00

Euronext Dublin

202201071144321

73

46.79

EUR

13:12:00

Euronext Dublin

202201071144577

94

46.77

EUR

13:13:04

Euronext Dublin

202201071146113

140

46.76

EUR

13:14:05

Euronext Dublin

202201071147393

51

46.75

EUR

13:14:05

Euronext Dublin

202201071148417

82

46.77

EUR

13:15:04

Euronext Dublin

202201071149185

42

46.75

EUR

13:16:00

Euronext Dublin

202201071149697

42

46.74

EUR

13:16:02

Euronext Dublin

202201071150209

78

46.75

EUR

13:18:02

Euronext Dublin

202201071153537

55

46.75

EUR

13:18:03

Euronext Dublin

202201071153793

76

46.76

EUR

13:18:04

Euronext Dublin

202201071154561

3

46.76

EUR

13:18:04

Euronext Dublin

202201071154817

104

46.77

EUR

13:19:04

Euronext Dublin

202201071157889

67

46.78

EUR

13:19:04

Euronext Dublin

202201071158401

42

46.75

EUR

13:20:00

Euronext Dublin

202201071159681

125

46.76

EUR

13:21:03

Euronext Dublin

202201071164545

43

46.75

EUR

13:21:04

Euronext Dublin

202201071166593

237

46.79

EUR

13:24:01

Euronext Dublin

202201071170177

49

46.79

EUR

13:24:01

Euronext Dublin

202201071170433

107

46.78

EUR

13:25:02

Euronext Dublin

202201071171457

49

46.78

EUR

13:25:02

Euronext Dublin

202201071172225

36

46.76

EUR

13:27:00

Euronext Dublin

202201071172737

10

46.76

EUR

13:27:00

Euronext Dublin

202201071172993

11

46.76

EUR

13:27:00

Euronext Dublin

202201071173249

51

46.75

EUR

13:27:01

Euronext Dublin

202201071173505

113

46.74

EUR

13:28:01

Euronext Dublin

202201071174017

78

46.74

EUR

13:28:01

Euronext Dublin

202201071175041

175

46.71

EUR

13:30:00

Euronext Dublin

202201071179393

120

46.74

EUR

13:30:02

Euronext Dublin

202201071186049

42

46.74

EUR

13:30:03

Euronext Dublin

202201071186817

43

46.74

EUR

13:30:05

Euronext Dublin

202201071188353

45

46.73

EUR

13:30:05

Euronext Dublin

202201071188865

88

46.73

EUR

13:30:05

Euronext Dublin

202201071189121

86

46.74

EUR

13:31:00

Euronext Dublin

202201071189889

182

46.75

EUR

13:32:02

Euronext Dublin

202201071195009

72

46.73

EUR

13:33:00

Euronext Dublin

202201071196801

74

46.73

EUR

13:33:00

Euronext Dublin

202201071197057

98

46.72

EUR

13:33:01

Euronext Dublin

202201071197569

45

46.71

EUR

13:33:01

Euronext Dublin

202201071198337

167

46.75

EUR

13:34:00

Euronext Dublin

202201071200897

63

46.71

EUR

13:34:02

Euronext Dublin

202201071202177

41

46.71

EUR

13:34:02

Euronext Dublin

202201071203201

68

46.68

EUR

13:35:02

Euronext Dublin

202201071206017

183

46.67

EUR

13:36:01

Euronext Dublin

202201071207041

121

46.66

EUR

13:36:01

Euronext Dublin

202201071208833

43

46.65

EUR

13:36:02

Euronext Dublin

202201071209601

82

46.63

EUR

13:37:00

Euronext Dublin

202201071213441

44

46.65

EUR

13:37:01

Euronext Dublin

202201071216769

42

46.64

EUR

13:37:04

Euronext Dublin

202201071217281

94

46.61

EUR

13:38:03

Euronext Dublin

202201071219073

56

46.61

EUR

13:38:03

Euronext Dublin

202201071219585

153

46.61

EUR

13:39:01

Euronext Dublin

202201071220097

51

46.61

EUR

13:39:01

Euronext Dublin

202201071220609

43

46.59

EUR

13:39:03

Euronext Dublin

202201071221121

147

46.57

EUR

13:40:00

Euronext Dublin

202201071221633

233

46.62

EUR

13:40:05

Euronext Dublin

202201071228033

42

46.62

EUR

13:40:05

Euronext Dublin

202201071228289

85

46.6

EUR

13:41:02

Euronext Dublin

202201071228801

104

46.61

EUR

13:42:00

Euronext Dublin

202201071231361

108

46.61

EUR

13:42:00

Euronext Dublin

202201071231617

41

46.6

EUR

13:42:02

Euronext Dublin

202201071233153

50

46.59

EUR

13:42:04

Euronext Dublin

202201071234177

59

46.59

EUR

13:42:04

Euronext Dublin

202201071234433

44

46.57

EUR

13:42:05

Euronext Dublin

202201071235457

44

46.55

EUR

13:43:00

Euronext Dublin

202201071236737

217

46.61

EUR

13:44:05

Euronext Dublin

202201071241345

106

46.61

EUR

13:44:05

Euronext Dublin

202201071241601

67

46.61

EUR

13:45:05

Euronext Dublin

202201071241857

150

46.62

EUR

13:47:00

Euronext Dublin

202201071243393

75

46.62

EUR

13:47:00

Euronext Dublin

202201071243649

68

46.62

EUR

13:47:00

Euronext Dublin

202201071243905

212

46.66

EUR

13:49:02

Euronext Dublin

202201071247745

79

46.64

EUR

13:50:00

Euronext Dublin

202201071249025

117

46.62

EUR

13:53:00

Euronext Dublin

202201071251073

185

46.62

EUR

13:53:00

Euronext Dublin

202201071251585

152

46.61

EUR

13:54:02

Euronext Dublin

202201071255425

45

46.61

EUR

13:55:00

Euronext Dublin

202201071266177

43

46.61

EUR

13:55:01

Euronext Dublin

202201071267201

128

46.67

EUR

13:56:05

Euronext Dublin

202201071270273

64

46.67

EUR

13:56:05

Euronext Dublin

202201071270785

69

46.67

EUR

13:57:02

Euronext Dublin

202201071272321

42

46.68

EUR

13:57:05

Euronext Dublin

202201071273857

116

46.7

EUR

13:58:04

Euronext Dublin

202201071274881

42

46.68

EUR

13:59:00

Euronext Dublin

202201071275905

43

46.68

EUR

13:59:02

Euronext Dublin

202201071276929

60

46.69

EUR

14:00:01

Euronext Dublin

202201071278209

42

46.68

EUR

14:00:01

Euronext Dublin

202201071278721

9

46.68

EUR

14:00:02

Euronext Dublin

202201071278977

31

46.67

EUR

14:01:00

Euronext Dublin

202201071279489

18

46.67

EUR

14:01:00

Euronext Dublin

202201071279745

72

46.68

EUR

14:01:02

Euronext Dublin

202201071280513

96

46.69

EUR

14:02:02

Euronext Dublin

202201071282049

193

46.74

EUR

14:05:05

Euronext Dublin

202201071285889

86

46.74

EUR

14:05:05

Euronext Dublin

202201071286913

84

46.77

EUR

14:06:05

Euronext Dublin

202201071290241

141

46.78

EUR

14:06:05

Euronext Dublin

202201071291009

43

46.78

EUR

14:06:05

Euronext Dublin

202201071291265

84

46.78

EUR

14:08:02

Euronext Dublin

202201071292289

219

46.81

EUR

14:10:02

Euronext Dublin

202201071294593

72

46.8

EUR

14:11:04

Euronext Dublin

202201071295361

2

46.8

EUR

14:12:01

Euronext Dublin

202201071296129

277

46.79

EUR

14:12:02

Euronext Dublin

202201071296385

94

46.79

EUR

14:12:02

Euronext Dublin

202201071297153

106

46.76

EUR

14:13:03

Euronext Dublin

202201071298945

72

46.76

EUR

14:13:03

Euronext Dublin

202201071299457

70

46.75

EUR

14:14:03

Euronext Dublin

202201071301505

82

46.79

EUR

14:15:00

Euronext Dublin

202201071306113

43

46.75

EUR

14:15:03

Euronext Dublin

202201071307393

117

46.73

EUR

14:17:03

Euronext Dublin

202201071309441

106

46.71

EUR

14:17:05

Euronext Dublin

202201071310209

53

46.7

EUR

14:19:00

Euronext Dublin

202201071310465

28

46.7

EUR

14:19:00

Euronext Dublin

202201071310721

15

46.7

EUR

14:19:00

Euronext Dublin

202201071310977

43

46.7

EUR

14:19:00

Euronext Dublin

202201071311233

42

46.69

EUR

14:19:04

Euronext Dublin

202201071312513

42

46.71

EUR

14:20:00

Euronext Dublin

202201071316353

43

46.7

EUR

14:20:02

Euronext Dublin

202201071316865

42

46.68

EUR

14:20:04

Euronext Dublin

202201071318913

79

46.69

EUR

14:21:03

Euronext Dublin

202201071320961

45

46.69

EUR

14:21:03

Euronext Dublin

202201071321217

83

46.67

EUR

14:22:04

Euronext Dublin

202201071322497

58

46.67

EUR

14:22:04

Euronext Dublin

202201071323009

79

46.67

EUR

14:23:03

Euronext Dublin

202201071325313

47

46.67

EUR

14:23:03

Euronext Dublin

202201071325569

157

46.67

EUR

14:24:04

Euronext Dublin

202201071327105

172

46.67

EUR

14:26:01

Euronext Dublin

202201071334785

81

46.67

EUR

14:27:00

Euronext Dublin

202201071336833

26

46.67

EUR

14:27:00

Euronext Dublin

202201071337089

67

46.67

EUR

14:27:00

Euronext Dublin

202201071337345

94

46.66

EUR

14:28:01

Euronext Dublin

202201071341185

66

46.66

EUR

14:28:01

Euronext Dublin

202201071341697

44

46.65

EUR

14:28:02

Euronext Dublin

202201071342209

179

46.67

EUR

14:29:05

Euronext Dublin

202201071346305

44

46.66

EUR

14:30:00

Euronext Dublin

202201071349633

38

46.68

EUR

14:30:00

Euronext Dublin

202201071350913

113

46.68

EUR

14:30:01

Euronext Dublin

202201071351425

91

46.68

EUR

14:30:03

Euronext Dublin

202201071355521

43

46.68

EUR

14:30:03

Euronext Dublin

202201071356033

26

46.69

EUR

14:31:00

Euronext Dublin

202201071361665

45

46.68

EUR

14:31:00

Euronext Dublin

202201071362177

146

46.69

EUR

14:31:01

Euronext Dublin

202201071363457

38

46.68

EUR

14:31:01

Euronext Dublin

202201071364225

51

46.68

EUR

14:31:01

Euronext Dublin

202201071364481

36

46.68

EUR

14:31:01

Euronext Dublin

202201071364737

125

46.66

EUR

14:31:03

Euronext Dublin

202201071366273

174

46.66

EUR

14:31:05

Euronext Dublin

202201071368577

80

46.68

EUR

14:33:00

Euronext Dublin

202201071377281

173

46.69

EUR

14:33:01

Euronext Dublin

202201071381377

57

46.69

EUR

14:33:01

Euronext Dublin

202201071381633

95

46.69

EUR

14:33:02

Euronext Dublin

202201071382145

116

46.68

EUR

14:33:03

Euronext Dublin

202201071383681

86

46.68

EUR

14:33:03

Euronext Dublin

202201071383937

128

46.66

EUR

14:33:04

Euronext Dublin

202201071384449

43

46.65

EUR

14:33:04

Euronext Dublin

202201071385217

116

46.71

EUR

14:34:03

Euronext Dublin

202201071389313

38

46.71

EUR

14:34:03

Euronext Dublin

202201071389569

185

46.7

EUR

14:34:03

Euronext Dublin

202201071390081

153

46.7

EUR

14:34:03

Euronext Dublin

202201071390337

62

46.67

EUR

14:34:04

Euronext Dublin

202201071391873

45

46.67

EUR

14:34:04

Euronext Dublin

202201071392129

85

46.66

EUR

14:34:05

Euronext Dublin

202201071392641

194

46.7

EUR

14:35:04

Euronext Dublin

202201071397505

103

46.7

EUR

14:35:04

Euronext Dublin

202201071397761

27

46.68

EUR

14:35:04

Euronext Dublin

202201071398273

52

46.67

EUR

14:35:05

Euronext Dublin

202201071398785

25

46.68

EUR

14:36:03

Euronext Dublin

202201071402369

134

46.68

EUR

14:36:03

Euronext Dublin

202201071402625

133

46.67

EUR

14:36:05

Euronext Dublin

202201071403137

84

46.64

EUR

14:37:01

Euronext Dublin

202201071405697

69

46.7

EUR

14:39:00

Euronext Dublin

202201071409025

75

46.69

EUR

14:39:00

Euronext Dublin

202201071410049

374

46.68

EUR

14:39:00

Euronext Dublin

202201071410561

5

46.7

EUR

14:39:03

Euronext Dublin

202201071413121

171

46.69

EUR

14:39:04

Euronext Dublin

202201071413889

73

46.69

EUR

14:39:04

Euronext Dublin

202201071414657

81

46.7

EUR

14:40:00

Euronext Dublin

202201071416705

41

46.7

EUR

14:40:02

Euronext Dublin

202201071419009

2

46.7

EUR

14:40:02

Euronext Dublin

202201071419265

39

46.7

EUR

14:40:04

Euronext Dublin

202201071419521

177

46.68

EUR

14:40:05

Euronext Dublin

202201071420033

124

46.67

EUR

14:41:01

Euronext Dublin

202201071421313

45

46.67

EUR

14:41:01

Euronext Dublin

202201071424385

90

46.66

EUR

14:41:03

Euronext Dublin

202201071425665

50

46.65

EUR

14:42:02

Euronext Dublin

202201071426433

261

46.64

EUR

14:42:03

Euronext Dublin

202201071427201

45

46.64

EUR

14:42:03

Euronext Dublin

202201071428481

9

46.65

EUR

14:42:04

Euronext Dublin

202201071430273

64

46.64

EUR

14:42:05

Euronext Dublin

202201071430785

45

46.62

EUR

14:42:05

Euronext Dublin

202201071431809

45

46.62

EUR

14:43:00

Euronext Dublin

202201071433089

49

46.65

EUR

14:43:02

Euronext Dublin

202201071434113

42

46.65

EUR

14:43:02

Euronext Dublin

202201071436417

118

46.65

EUR

14:43:05

Euronext Dublin

202201071436929

115

46.66

EUR

14:44:00

Euronext Dublin

202201071437697

134

46.7

EUR

14:44:04

Euronext Dublin

202201071438209

112

46.69

EUR

14:44:05

Euronext Dublin

202201071438721

51

46.69

EUR

14:44:05

Euronext Dublin

202201071439233

131

46.67

EUR

14:45:00

Euronext Dublin

202201071440513

79

46.68

EUR

14:45:04

Euronext Dublin

202201071442049

64

46.69

EUR

14:46:00

Euronext Dublin

202201071442817

94

46.69

EUR

14:46:00

Euronext Dublin

202201071443073

86

46.69

EUR

14:46:00

Euronext Dublin

202201071443329

1

46.69

EUR

14:46:00

Euronext Dublin

202201071443585

95

46.69

EUR

14:46:03

Euronext Dublin

202201071445633

113

46.69

EUR

14:46:03

Euronext Dublin

202201071446913

34

46.69

EUR

14:46:03

Euronext Dublin

202201071447169

49

46.69

EUR

14:46:03

Euronext Dublin

202201071447425

151

46.69

EUR

14:47:00

Euronext Dublin

202201071449473

62

46.69

EUR

14:47:00

Euronext Dublin

202201071449729

87

46.68

EUR

14:47:01

Euronext Dublin

202201071450753

42

46.67

EUR

14:47:02

Euronext Dublin

202201071451265

42

46.66

EUR

14:47:02

Euronext Dublin

202201071452033

89

46.63

EUR

14:47:04

Euronext Dublin

202201071453313

47

46.63

EUR

14:47:05

Euronext Dublin

202201071454081

42

46.63

EUR

14:48:00

Euronext Dublin

202201071455105

196

46.66

EUR

14:48:04

Euronext Dublin

202201071461761

77

46.66

EUR

14:48:04

Euronext Dublin

202201071463297

131

46.64

EUR

14:49:01

Euronext Dublin

202201071464321

8

46.65

EUR

14:50:01

Euronext Dublin

202201071467649

229

46.65

EUR

14:50:01

Euronext Dublin

202201071467905

42

46.65

EUR

14:50:01

Euronext Dublin

202201071468417

100

46.65

EUR

14:50:01

Euronext Dublin

202201071468673

47

46.64

EUR

14:50:01

Euronext Dublin

202201071469441

26

46.68

EUR

14:51:01

Euronext Dublin

202201071474305

8

46.69

EUR

14:51:05

Euronext Dublin

202201071475329

306

46.69

EUR

14:52:01

Euronext Dublin

202201071476097

150

46.69

EUR

14:52:01

Euronext Dublin

202201071476609

150

46.69

EUR

14:52:01

Euronext Dublin

202201071476865

13

46.69

EUR

14:52:01

Euronext Dublin

202201071477121

88

46.69

EUR

14:52:03

Euronext Dublin

202201071477889

70

46.69

EUR

14:52:03

Euronext Dublin

202201071478145

227

46.67

EUR

14:53:01

Euronext Dublin

202201071480449

141

46.7

EUR

14:54:01

Euronext Dublin

202201071486337

135

46.71

EUR

14:54:05

Euronext Dublin

202201071487617

47

46.71

EUR

14:54:05

Euronext Dublin

202201071487873

87

46.72

EUR

14:55:03

Euronext Dublin

202201071488897

9

46.73

EUR

14:55:05

Euronext Dublin

202201071490433

2

46.73

EUR

14:55:05

Euronext Dublin

202201071490689

114

46.74

EUR

14:56:01

Euronext Dublin

202201071492481

42

46.74

EUR

14:56:03

Euronext Dublin

202201071492737

313

46.72

EUR

14:56:04

Euronext Dublin

202201071493249

150

46.73

EUR

14:56:04

Euronext Dublin

202201071493761

50

46.73

EUR

14:56:04

Euronext Dublin

202201071494017

9

46.73

EUR

14:56:04

Euronext Dublin

202201071494273

101

46.71

EUR

14:57:00

Euronext Dublin

202201071494785

82

46.71

EUR

14:57:01

Euronext Dublin

202201071495297

9

46.71

EUR

14:57:01

Euronext Dublin

202201071495553

88

46.7

EUR

14:57:04

Euronext Dublin

202201071496321

14

46.7

EUR

14:57:04

Euronext Dublin

202201071496577

89

46.7

EUR

14:58:02

Euronext Dublin

202201071497601

184

46.7

EUR

14:58:03

Euronext Dublin

202201071498369

84

46.72

EUR

14:58:05

Euronext Dublin

202201071500929

164

46.72

EUR

14:59:02

Euronext Dublin

202201071501697

30

46.72

EUR

14:59:02

Euronext Dublin

202201071501953

21

46.72

EUR

14:59:02

Euronext Dublin

202201071502209

108

46.7

EUR

15:00:03

Euronext Dublin

202201071503745

99

46.7

EUR

15:00:03

Euronext Dublin

202201071504001

34

46.69

EUR

15:01:01

Euronext Dublin

202201071505281

191

46.69

EUR

15:01:01

Euronext Dublin

202201071505537

78

46.69

EUR

15:01:01

Euronext Dublin

202201071506305

87

46.69

EUR

15:01:03

Euronext Dublin

202201071507329

52

46.69

EUR

15:01:03

Euronext Dublin

202201071507585

43

46.68

EUR

15:01:04

Euronext Dublin

202201071508353

277

46.7

EUR

15:03:03

Euronext Dublin

202201071513217

70

46.7

EUR

15:03:03

Euronext Dublin

202201071513473

119

46.7

EUR

15:03:03

Euronext Dublin

202201071513729

281

46.7

EUR

15:04:04

Euronext Dublin

202201071516801

66

46.7

EUR

15:04:04

Euronext Dublin

202201071517057

67

46.68

EUR

15:05:00

Euronext Dublin

202201071517825

58

46.67

EUR

15:05:02

Euronext Dublin

202201071518593

225

46.66

EUR

15:06:03

Euronext Dublin

202201071520641

151

46.66

EUR

15:06:03

Euronext Dublin

202201071520897

14

46.66

EUR

15:07:02

Euronext Dublin

202201071523969

180

46.66

EUR

15:07:02

Euronext Dublin

202201071524225

131

46.66

EUR

15:07:02

Euronext Dublin

202201071524737

42

46.65

EUR

15:07:03

Euronext Dublin

202201071525505

96

46.65

EUR

15:08:01

Euronext Dublin

202201071526529

207

46.66

EUR

15:08:04

Euronext Dublin

202201071528321

47

46.66

EUR

15:08:04

Euronext Dublin

202201071528577

100

46.67

EUR

15:09:00

Euronext Dublin

202201071530113

156

46.66

EUR

15:10:00

Euronext Dublin

202201071530625

152

46.66

EUR

15:10:00

Euronext Dublin

202201071531649

92

46.65

EUR

15:10:02

Euronext Dublin

202201071532673

50

46.72

EUR

15:11:05

Euronext Dublin

202201071539329

81

46.72

EUR

15:11:05

Euronext Dublin

202201071539585

42

46.72

EUR

15:11:05

Euronext Dublin

202201071539841

308

46.71

EUR

15:11:05

Euronext Dublin

202201071540353

265

46.73

EUR

15:12:05

Euronext Dublin

202201071544961

86

46.74

EUR

15:14:01

Euronext Dublin

202201071547777

9

46.74

EUR

15:14:01

Euronext Dublin

202201071548033

84

46.73

EUR

15:14:01

Euronext Dublin

202201071549313

37

46.73

EUR

15:14:01

Euronext Dublin

202201071549569

27

46.73

EUR

15:14:01

Euronext Dublin

202201071549825

27

46.73

EUR

15:14:01

Euronext Dublin

202201071550081

86

46.72

EUR

15:14:01

Euronext Dublin

202201071550593

249

46.71

EUR

15:15:00

Euronext Dublin

202201071552385

100

46.71

EUR

15:15:00

Euronext Dublin

202201071552641

91

46.7

EUR

15:15:03

Euronext Dublin

202201071554433

46

46.69

EUR

15:15:03

Euronext Dublin

202201071556737

6

46.75

EUR

15:16:05

Euronext Dublin

202201071561089

210

46.73

EUR

15:16:05

Euronext Dublin

202201071562113

100

46.74

EUR

15:16:05

Euronext Dublin

202201071563905

32

46.74

EUR

15:16:05

Euronext Dublin

202201071564161

85

46.72

EUR

15:17:01

Euronext Dublin

202201071565953

22

46.72

EUR

15:17:02

Euronext Dublin

202201071567233

74

46.73

EUR

15:17:03

Euronext Dublin

202201071570049

143

46.72

EUR

15:18:03

Euronext Dublin

202201071571841

152

46.72

EUR

15:18:03

Euronext Dublin

202201071572097

47

46.71

EUR

15:19:00

Euronext Dublin

202201071574401

22

46.71

EUR

15:19:00

Euronext Dublin

202201071574657

55

46.71

EUR

15:19:00

Euronext Dublin

202201071577985

42

46.7

EUR

15:19:01

Euronext Dublin

202201071582337

76

46.69

EUR

15:19:02

Euronext Dublin

202201071583617

131

46.69

EUR

15:20:00

Euronext Dublin

202201071586177

45

46.69

EUR

15:20:00

Euronext Dublin

202201071586945

26

46.69

EUR

15:20:00

Euronext Dublin

202201071587201

181

46.69

EUR

15:21:00

Euronext Dublin

202201071589505

86

46.69

EUR

15:21:00

Euronext Dublin

202201071590785

38

46.69

EUR

15:21:00

Euronext Dublin

202201071591041

50

46.69

EUR

15:22:00

Euronext Dublin

202201071593857

46

46.69

EUR

15:22:01

Euronext Dublin

202201071595905

5

46.7

EUR

15:22:01

Euronext Dublin

202201071596929

113

46.69

EUR

15:22:03

Euronext Dublin

202201071600257

50

46.69

EUR

15:23:01

Euronext Dublin

202201071602305

101

46.69

EUR

15:23:01

Euronext Dublin

202201071602561

99

46.69

EUR

15:23:01

Euronext Dublin

202201071602817

83

46.69

EUR

15:23:01

Euronext Dublin

202201071603073

4

46.69

EUR

15:23:01

Euronext Dublin

202201071603329

46

46.69

EUR

15:23:01

Euronext Dublin

202201071603585

17

46.69

EUR

15:23:01

Euronext Dublin

202201071603841

144

46.68

EUR

15:23:02

Euronext Dublin

202201071604609

23

46.67

EUR

15:23:02

Euronext Dublin

202201071606401

97

46.66

EUR

15:24:02

Euronext Dublin

202201071611009

126

46.66

EUR

15:24:02

Euronext Dublin

202201071611265

37

46.68

EUR

15:24:04

Euronext Dublin

202201071615617

66

46.68

EUR

15:24:04

Euronext Dublin

202201071615873

80

46.68

EUR

15:24:04

Euronext Dublin

202201071616129

44

46.68

EUR

15:24:04

Euronext Dublin

202201071616641

45

46.67

EUR

15:24:05

Euronext Dublin

202201071617921

210

46.7

EUR

15:25:04

Euronext Dublin

202201071639937

57

46.69

EUR

15:25:05

Euronext Dublin

202201071642241

23

46.72

EUR

15:26:02

Euronext Dublin

202201071644801

50

46.72

EUR

15:26:03

Euronext Dublin

202201071645057

18

46.72

EUR

15:26:03

Euronext Dublin

202201071645313

5

46.72

EUR

15:26:04

Euronext Dublin

202201071646081

135

46.71

EUR

15:26:05

Euronext Dublin

202201071646593

47

46.71

EUR

15:26:05

Euronext Dublin

202201071646849

162

46.73

EUR

15:28:04

Euronext Dublin

202201071657857

181

46.71

EUR

15:29:02

Euronext Dublin

202201071661441

44

46.71

EUR

15:29:02

Euronext Dublin

202201071661953

44

46.7

EUR

15:29:03

Euronext Dublin

202201071664001

108

46.71

EUR

15:30:00

Euronext Dublin

202201071666305

78

46.7

EUR

15:30:01

Euronext Dublin

202201071670913

52

46.72

EUR

15:30:04

Euronext Dublin

202201071673473

44

46.72

EUR

15:30:05

Euronext Dublin

202201071673729

105

46.76

EUR

15:31:03

Euronext Dublin

202201071679617

65

46.76

EUR

15:31:03

Euronext Dublin

202201071679873

46

46.76

EUR

15:31:03

Euronext Dublin

202201071680385

219

46.75

EUR

15:31:03

Euronext Dublin

202201071680641

89

46.73

EUR

15:31:05

Euronext Dublin

202201071683201

61

46.73

EUR

15:32:02

Euronext Dublin

202201071683969

56

46.73

EUR

15:32:04

Euronext Dublin

202201071684225

43

46.73

EUR

15:32:04

Euronext Dublin

202201071684481

39

46.72

EUR

15:32:05

Euronext Dublin

202201071684993

102

46.72

EUR

15:32:05

Euronext Dublin

202201071685249

23

46.72

EUR

15:32:05

Euronext Dublin

202201071685505

75

46.72

EUR

15:32:05

Euronext Dublin

202201071685761

50

46.72

EUR

15:34:02

Euronext Dublin

202201071687553

86

46.72

EUR

15:34:03

Euronext Dublin

202201071687809

50

46.72

EUR

15:34:03

Euronext Dublin

202201071688065

50

46.72

EUR

15:34:04

Euronext Dublin

202201071688833

68

46.72

EUR

15:34:04

Euronext Dublin

202201071689089

23

46.72

EUR

15:34:04

Euronext Dublin

202201071689345

48

46.72

EUR

15:34:04

Euronext Dublin

202201071689601

133

46.71

EUR

15:34:04

Euronext Dublin

202201071690369

78

46.71

EUR

15:35:01

Euronext Dublin

202201071690881

184

46.71

EUR

15:35:01

Euronext Dublin

202201071691137

84

46.71

EUR

15:35:04

Euronext Dublin

202201071694465

35

46.73

EUR

15:36:03

Euronext Dublin

202201071700097

188

46.72

EUR

15:36:04

Euronext Dublin

202201071700865

76

46.71

EUR

15:37:00

Euronext Dublin

202201071708289

74

46.71

EUR

15:37:04

Euronext Dublin

202201071710593

78

46.71

EUR

15:37:04

Euronext Dublin

202201071710849

48

46.7

EUR

15:38:00

Euronext Dublin

202201071713921

95

46.7

EUR

15:38:00

Euronext Dublin

202201071715457

44

46.7

EUR

15:38:02

Euronext Dublin

202201071716993

44

46.7

EUR

15:38:02

Euronext Dublin

202201071720577

44

46.7

EUR

15:38:03

Euronext Dublin

202201071721601

84

46.68

EUR

15:39:00

Euronext Dublin

202201071723137

20

46.67

EUR

15:39:00

Euronext Dublin

202201071723905

183

46.65

EUR

15:40:01

Euronext Dublin

202201071726209

101

46.65

EUR

15:40:01

Euronext Dublin

202201071727489

49

46.7

EUR

15:41:00

Euronext Dublin

202201071736705

236

46.69

EUR

15:41:00

Euronext Dublin

202201071737217

140

46.68

EUR

15:42:00

Euronext Dublin

202201071739265

110

46.67

EUR

15:42:00

Euronext Dublin

202201071740289

50

46.67

EUR

15:42:00

Euronext Dublin

202201071740545

4

46.67

EUR

15:42:04

Euronext Dublin

202201071742593

86

46.67

EUR

15:42:04

Euronext Dublin

202201071742849

2

46.69

EUR

15:43:02

Euronext Dublin

202201071747969

46

46.69

EUR

15:43:02

Euronext Dublin

202201071748225

262

46.68

EUR

15:43:03

Euronext Dublin

202201071748737

15

46.68

EUR

15:43:03

Euronext Dublin

202201071748993

30

46.68

EUR

15:43:03

Euronext Dublin

202201071749249

45

46.68

EUR

15:43:05

Euronext Dublin

202201071750017

141

46.69

EUR

15:45:00

Euronext Dublin

202201071754881

255

46.68

EUR

15:45:00

Euronext Dublin

202201071755137

85

46.68

EUR

15:45:03

Euronext Dublin

202201071757953

44

46.68

EUR

15:45:03

Euronext Dublin

202201071758209

40

46.67

EUR

15:46:03

Euronext Dublin

202201071760257

54

46.67

EUR

15:46:04

Euronext Dublin

202201071760513

107

46.66

EUR

15:47:00

Euronext Dublin

202201071761537

18

46.66

EUR

15:47:00

Euronext Dublin

202201071761793

125

46.66

EUR

15:47:00

Euronext Dublin

202201071762049

43

46.65

EUR

15:47:05

Euronext Dublin

202201071762817

42

46.65

EUR

15:47:05

Euronext Dublin

202201071764353

51

46.66

EUR

15:48:02

Euronext Dublin

202201071765377

63

46.66

EUR

15:48:03

Euronext Dublin

202201071765633

3

46.66

EUR

15:48:04

Euronext Dublin

202201071765889

40

46.66

EUR

15:48:04

Euronext Dublin

202201071766145

40

46.66

EUR

15:48:05

Euronext Dublin

202201071766401

49

46.66

EUR

15:49:00

Euronext Dublin

202201071766657

158

46.65

EUR

15:49:01

Euronext Dublin

202201071767937

44

46.65

EUR

15:49:01

Euronext Dublin

202201071768961

43

46.65

EUR

15:49:01

Euronext Dublin

202201071770753

86

46.63

EUR

15:49:05

Euronext Dublin

202201071772289

86

46.63

EUR

15:49:05

Euronext Dublin

202201071772545

101

46.6

EUR

15:50:02

Euronext Dublin

202201071774081

77

46.6

EUR

15:50:02

Euronext Dublin

202201071774849

47

46.57

EUR

15:50:04

Euronext Dublin

202201071777153

42

46.57

EUR

15:50:04

Euronext Dublin

202201071777665

49

46.57

EUR

15:51:01

Euronext Dublin

202201071779713

122

46.56

EUR

15:51:01

Euronext Dublin

202201071780993

207

46.53

EUR

15:51:05

Euronext Dublin

202201071782273

48

46.53

EUR

15:51:05

Euronext Dublin

202201071782529

47

46.51

EUR

15:52:00

Euronext Dublin

202201071783809

47

46.51

EUR

15:52:02

Euronext Dublin

202201071785857

95

46.5

EUR

15:52:03

Euronext Dublin

202201071786625

47

46.5

EUR

15:52:03

Euronext Dublin

202201071787137

82

46.52

EUR

15:53:04

Euronext Dublin

202201071792257

220

46.53

EUR

15:53:05

Euronext Dublin

202201071794049

101

46.54

EUR

15:54:04

Euronext Dublin

202201071797889

97

46.54

EUR

15:54:04

Euronext Dublin

202201071798145

127

46.53

EUR

15:54:04

Euronext Dublin

202201071799169

122

46.53

EUR

15:54:04

Euronext Dublin

202201071799425

85

46.52

EUR

15:54:05

Euronext Dublin

202201071800961

47

46.51

EUR

15:55:00

Euronext Dublin

202201071802497

2

46.49

EUR

15:55:02

Euronext Dublin

202201071804033

46

46.55

EUR

15:56:02

Euronext Dublin

202201071807361

118

46.55

EUR

15:56:02

Euronext Dublin

202201071807617

199

46.57

EUR

15:56:04

Euronext Dublin

202201071810177

178

46.57

EUR

15:56:04

Euronext Dublin

202201071810433

2

46.56

EUR

15:56:04

Euronext Dublin

202201071810689

75

46.57

EUR

15:57:01

Euronext Dublin

202201071811713

160

46.6

EUR

15:57:05

Euronext Dublin

202201071817089

13

46.59

EUR

15:58:00

Euronext Dublin

202201071817857

103

46.59

EUR

15:58:00

Euronext Dublin

202201071818113

42

46.59

EUR

15:58:00

Euronext Dublin

202201071818369

1

46.59

EUR

15:58:00

Euronext Dublin

202201071818625

79

46.58

EUR

15:58:00

Euronext Dublin

202201071819137

90

46.58

EUR

15:58:02

Euronext Dublin

202201071821441

205

46.61

EUR

15:59:00

Euronext Dublin

202201071823489

44

46.6

EUR

15:59:01

Euronext Dublin

202201071824769

76

46.62

EUR

15:59:05

Euronext Dublin

202201071826305

1

46.62

EUR

15:59:05

Euronext Dublin

202201071826817

60

46.61

EUR

16:00:00

Euronext Dublin

202201071827841

44

46.64

EUR

16:00:03

Euronext Dublin

202201071828609

1

46.64

EUR

16:00:03

Euronext Dublin

202201071828865

246

46.64

EUR

16:00:03

Euronext Dublin

202201071829121

45

46.64

EUR

16:00:04

Euronext Dublin

202201071829377

54

46.64

EUR

16:00:05

Euronext Dublin

202201071829633

87

46.63

EUR

16:00:05

Euronext Dublin

202201071830145

42

46.62

EUR

16:01:00

Euronext Dublin

202201071831425

1

46.61

EUR

16:01:00

Euronext Dublin

202201071831681

124

46.62

EUR

16:01:02

Euronext Dublin

202201071832961

83

46.65

EUR

16:01:04

Euronext Dublin

202201071837825

25

46.65

EUR

16:01:04

Euronext Dublin

202201071838081

31

46.65

EUR

16:01:04

Euronext Dublin

202201071838337

16

46.65

EUR

16:01:04

Euronext Dublin

202201071838593

42

46.65

EUR

16:01:05

Euronext Dublin

202201071839873

50

46.64

EUR

16:02:00

Euronext Dublin

202201071840641

37

46.65

EUR

16:02:01

Euronext Dublin

202201071841921

1

46.65

EUR

16:02:01

Euronext Dublin

202201071842177

51

46.65

EUR

16:02:01

Euronext Dublin

202201071842433

6

46.65

EUR

16:02:01

Euronext Dublin

202201071842689

20

46.65

EUR

16:02:01

Euronext Dublin

202201071842945

75

46.63

EUR

16:02:02

Euronext Dublin

202201071844481

37

46.63

EUR

16:02:03

Euronext Dublin

202201071844993

2

46.63

EUR

16:02:03

Euronext Dublin

202201071845249

28

46.61

EUR

16:03:00

Euronext Dublin

202201071846273

96

46.61

EUR

16:03:00

Euronext Dublin

202201071846529

32

46.61

EUR

16:03:02

Euronext Dublin

202201071847041

33

46.61

EUR

16:03:02

Euronext Dublin

202201071847297

122

46.61

EUR

16:03:02

Euronext Dublin

202201071847553

16

46.61

EUR

16:03:02

Euronext Dublin

202201071847809

83

46.61

EUR

16:03:02

Euronext Dublin

202201071848065

65

46.6

EUR

16:03:04

Euronext Dublin

202201071849345

14

46.6

EUR

16:03:04

Euronext Dublin

202201071849601

165

46.6

EUR

16:04:00

Euronext Dublin

202201071850625

103

46.62

EUR

16:04:03

Euronext Dublin

202201071854721

44

46.62

EUR

16:04:03

Euronext Dublin

202201071854977

42

46.62

EUR

16:04:03

Euronext Dublin

202201071855233

43

46.62

EUR

16:04:04

Euronext Dublin

202201071855489

150

46.64

EUR

16:05:01

Euronext Dublin

202201071857793

45

46.64

EUR

16:05:01

Euronext Dublin

202201071858049

64

46.64

EUR

16:05:01

Euronext Dublin

202201071858305

46

46.64

EUR

16:05:02

Euronext Dublin

202201071859329

44

46.63

EUR

16:05:03

Euronext Dublin

202201071860097

40

46.63

EUR

16:05:03

Euronext Dublin

202201071860609

45

46.62

EUR

16:05:04

Euronext Dublin

202201071860865

49

46.62

EUR

16:05:05

Euronext Dublin

202201071861121

20

46.62

EUR

16:05:05

Euronext Dublin

202201071861377

47

46.61

EUR

16:05:05

Euronext Dublin

202201071862913

59

46.62

EUR

16:06:02

Euronext Dublin

202201071863425

2

46.62

EUR

16:06:05

Euronext Dublin

202201071865473

86

46.67

EUR

16:07:03

Euronext Dublin

202201071870081

74

46.67

EUR

16:07:03

Euronext Dublin

202201071870337

78

46.66

EUR

16:08:00

Euronext Dublin

202201071871617

130

46.65

EUR

16:08:00

Euronext Dublin

202201071873153

236

46.65

EUR

16:08:00

Euronext Dublin

202201071873409

79

46.66

EUR

16:08:00

Euronext Dublin

202201071873921

43

46.66

EUR

16:08:01

Euronext Dublin

202201071874177

46

46.65

EUR

16:08:02

Euronext Dublin

202201071874433

73

46.68

EUR

16:08:03

Euronext Dublin

202201071876737

148

46.67

EUR

16:08:05

Euronext Dublin

202201071877761

16

46.67

EUR

16:08:05

Euronext Dublin

202201071878017

41

46.67

EUR

16:08:05

Euronext Dublin

202201071878273

44

46.66

EUR

16:09:00

Euronext Dublin

202201071879297

72

46.65

EUR

16:09:02

Euronext Dublin

202201071881345

31

46.65

EUR

16:09:03

Euronext Dublin

202201071881601

10

46.65

EUR

16:09:03

Euronext Dublin

202201071881857

50

46.65

EUR

16:09:05

Euronext Dublin

202201071882625

50

46.65

EUR

16:09:05

Euronext Dublin

202201071882881

46

46.65

EUR

16:10:00

Euronext Dublin

202201071883137

50

46.65

EUR

16:10:00

Euronext Dublin

202201071883393

45

46.65

EUR

16:10:00

Euronext Dublin

202201071883649

1

46.65

EUR

16:10:00

Euronext Dublin

202201071884161

132

46.64

EUR

16:10:02

Euronext Dublin

202201071884929

72

46.65

EUR

16:10:02

Euronext Dublin

202201071885185

99

46.64

EUR

16:10:04

Euronext Dublin

202201071887745

42

46.65

EUR

16:11:00

Euronext Dublin

202201071893633

41

46.65

EUR

16:11:00

Euronext Dublin

202201071893889

86

46.66

EUR

16:11:02

Euronext Dublin

202201071898753

58

46.66

EUR

16:11:02

Euronext Dublin

202201071900801

81

46.66

EUR

16:11:02

Euronext Dublin

202201071901057

65

46.65

EUR

16:11:03

Euronext Dublin

202201071902081

82

46.65

EUR

16:11:05

Euronext Dublin

202201071902593

89

46.64

EUR

16:11:05

Euronext Dublin

202201071903105

86

46.63

EUR

16:12:02

Euronext Dublin

202201071905409

82

46.63

EUR

16:12:02

Euronext Dublin

202201071906177

139

46.65

EUR

16:13:00

Euronext Dublin

202201071911297

66

46.66

EUR

16:13:01

Euronext Dublin

202201071912833

54

46.65

EUR

16:13:04

Euronext Dublin

202201071914113

50

46.65

EUR

16:13:04

Euronext Dublin

202201071914369

150

46.66

EUR

16:13:04

Euronext Dublin

202201071914625

55

46.66

EUR

16:13:04

Euronext Dublin

202201071914881

163

46.66

EUR

16:13:04

Euronext Dublin

202201071915137

112

46.63

EUR

16:15:01

Euronext Dublin

202201071926145

200

46.63

EUR

16:15:01

Euronext Dublin

202201071926401

688

46.63

EUR

16:15:01

Euronext Dublin

202201071926657

 

 

 

 

 

 

 

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
 
 
POSBKOBKOBKDDDK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings