Transaction in Own Shares

RNS Number : 6747L
CRH PLC
17 May 2022
 

 

 

 

 

17th May 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 16th May 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: 

145,500



Highest price paid per share:

€37.48



Lowest price paid per share:

€36.55



Volume weighted average price paid:

€36.9495



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

 

Following settlement of the above transactions CRH will hold 10,462,516 of its ordinary shares in treasury which represents 1.352% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 763,677,822 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 16th May 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:


BST



Currency:


EUR


Date of Transactions:


16 May 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

36.9495

  145,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

6

37.3

EUR

08:00:15

Euronext Dublin

2022051615617

175

37.36

EUR

08:00:19

Euronext Dublin

2022051617153

81

37.435

EUR

08:00:34

Euronext Dublin

2022051618177

22

37.435

EUR

08:00:34

Euronext Dublin

2022051618433

78

37.46

EUR

08:01:02

Euronext Dublin

2022051619201

171

37.475

EUR

08:01:21

Euronext Dublin

2022051620225

85

37.48

EUR

08:01:43

Euronext Dublin

2022051622017

93

37.465

EUR

08:01:45

Euronext Dublin

2022051622785

303

37.48

EUR

08:02:41

Euronext Dublin

2022051623809

53

37.46

EUR

08:02:42

Euronext Dublin

2022051624577

180

37.455

EUR

08:03:01

Euronext Dublin

2022051624833

173

37.43

EUR

08:03:38

Euronext Dublin

2022051625089

180

37.435

EUR

08:03:50

Euronext Dublin

2022051626113

4

37.435

EUR

08:03:50

Euronext Dublin

2022051626369

92

37.4

EUR

08:04:14

Euronext Dublin

2022051627137

173

37.425

EUR

08:04:37

Euronext Dublin

2022051627905

120

37.39

EUR

08:04:54

Euronext Dublin

2022051628673

87

37.38

EUR

08:04:57

Euronext Dublin

2022051629185

56

37.365

EUR

08:05:08

Euronext Dublin

2022051629953

52

37.355

EUR

08:05:13

Euronext Dublin

2022051630721

54

37.195

EUR

08:07:00

Euronext Dublin

2022051631745

55

37.19

EUR

08:07:01

Euronext Dublin

2022051632001

42

37.18

EUR

08:07:10

Euronext Dublin

2022051632257

32

37.18

EUR

08:07:21

Euronext Dublin

2022051632513

100

37.155

EUR

08:07:29

Euronext Dublin

2022051632769

71

37.125

EUR

08:07:37

Euronext Dublin

2022051633281

98

37.13

EUR

08:07:51

Euronext Dublin

2022051633793

94

37.105

EUR

08:07:59

Euronext Dublin

2022051634561

77

37.095

EUR

08:08:05

Euronext Dublin

2022051635585

175

37.08

EUR

08:08:14

Euronext Dublin

2022051635841

101

37.08

EUR

08:08:14

Euronext Dublin

2022051636097

45

37.08

EUR

08:08:14

Euronext Dublin

2022051636353

41

37.08

EUR

08:08:14

Euronext Dublin

2022051636609

52

37.08

EUR

08:08:14

Euronext Dublin

2022051636865

4

37.08

EUR

08:08:15

Euronext Dublin

2022051637121

99

37.11

EUR

08:09:24

Euronext Dublin

2022051640961

69

37.105

EUR

08:09:26

Euronext Dublin

2022051641473

144

37.105

EUR

08:09:27

Euronext Dublin

2022051641729

2

37.105

EUR

08:09:28

Euronext Dublin

2022051641985

94

37.105

EUR

08:09:28

Euronext Dublin

2022051642241

99

37.11

EUR

08:09:38

Euronext Dublin

2022051643009

121

37.125

EUR

08:09:51

Euronext Dublin

2022051644289

51

37.125

EUR

08:09:51

Euronext Dublin

2022051644545

58

37.115

EUR

08:09:54

Euronext Dublin

2022051646081

175

37.115

EUR

08:10:00

Euronext Dublin

2022051646337

52

37.075

EUR

08:10:06

Euronext Dublin

2022051648641

175

37.04

EUR

08:10:20

Euronext Dublin

2022051649409

5

37.04

EUR

08:10:20

Euronext Dublin

2022051649665

30

37.04

EUR

08:10:21

Euronext Dublin

2022051650177

19

37.04

EUR

08:10:22

Euronext Dublin

2022051650433

90

37.04

EUR

08:10:22

Euronext Dublin

2022051650689

5

37.035

EUR

08:10:24

Euronext Dublin

2022051651713

126

36.975

EUR

08:10:35

Euronext Dublin

2022051653761

50

36.94

EUR

08:10:45

Euronext Dublin

2022051655041

17

36.93

EUR

08:10:46

Euronext Dublin

2022051655297

33

36.93

EUR

08:10:46

Euronext Dublin

2022051655553

42

36.925

EUR

08:10:47

Euronext Dublin

2022051655809

91

36.925

EUR

08:10:47

Euronext Dublin

2022051656065

50

36.91

EUR

08:10:53

Euronext Dublin

2022051656833

175

36.9

EUR

08:11:04

Euronext Dublin

2022051658881

59

36.9

EUR

08:11:04

Euronext Dublin

2022051659137

4

36.9

EUR

08:11:05

Euronext Dublin

2022051659393

12

36.9

EUR

08:11:05

Euronext Dublin

2022051659649

126

36.91

EUR

08:12:06

Euronext Dublin

2022051660673

116

36.995

EUR

08:12:54

Euronext Dublin

2022051663489

93

36.975

EUR

08:12:57

Euronext Dublin

2022051665025

106

36.95

EUR

08:13:14

Euronext Dublin

2022051665537

42

36.95

EUR

08:13:15

Euronext Dublin

2022051665793

67

36.97

EUR

08:13:24

Euronext Dublin

2022051666817

57

37.025

EUR

08:13:55

Euronext Dublin

2022051670145

94

37.1

EUR

08:15:01

Euronext Dublin

2022051675009

204

37.095

EUR

08:15:01

Euronext Dublin

2022051676033

55

37.045

EUR

08:15:41

Euronext Dublin

2022051686273

91

37.045

EUR

08:15:41

Euronext Dublin

2022051686529

58

37.04

EUR

08:15:52

Euronext Dublin

2022051687041

291

37.04

EUR

08:15:53

Euronext Dublin

2022051687297

26

37.04

EUR

08:15:54

Euronext Dublin

2022051687553

90

37.04

EUR

08:15:54

Euronext Dublin

2022051687809

1

37.04

EUR

08:15:54

Euronext Dublin

2022051688065

166

37.04

EUR

08:16:00

Euronext Dublin

2022051692929

69

37.04

EUR

08:16:01

Euronext Dublin

2022051693185

339

37.04

EUR

08:16:01

Euronext Dublin

2022051693441

202

37.04

EUR

08:16:12

Euronext Dublin

2022051695233

348

37.04

EUR

08:16:13

Euronext Dublin

2022051695489

14

37.04

EUR

08:16:13

Euronext Dublin

2022051695745

231

37.04

EUR

08:16:14

Euronext Dublin

2022051696257

43

37.04

EUR

08:16:14

Euronext Dublin

2022051696769

114

36.885

EUR

08:17:13

Euronext Dublin

20220516116737

37

36.885

EUR

08:17:14

Euronext Dublin

20220516116993

175

36.905

EUR

08:18:30

Euronext Dublin

20220516124161

175

36.895

EUR

08:18:43

Euronext Dublin

20220516125697

147

36.9

EUR

08:18:43

Euronext Dublin

20220516125953

147

36.9

EUR

08:18:43

Euronext Dublin

20220516126209

32

36.9

EUR

08:18:43

Euronext Dublin

20220516126465

687

36.9

EUR

08:18:50

Euronext Dublin

20220516126721

644

36.9

EUR

08:18:50

Euronext Dublin

20220516126977

43

36.9

EUR

08:18:50

Euronext Dublin

20220516127233

18

36.9

EUR

08:18:50

Euronext Dublin

20220516127489

175

36.97

EUR

08:19:39

Euronext Dublin

20220516128257

687

36.97

EUR

08:19:39

Euronext Dublin

20220516128513

246

36.97

EUR

08:19:39

Euronext Dublin

20220516128769

74

36.92

EUR

08:20:00

Euronext Dublin

20220516130305

67

36.9

EUR

08:20:03

Euronext Dublin

20220516130817

175

36.895

EUR

08:20:06

Euronext Dublin

20220516131073

110

36.89

EUR

08:20:26

Euronext Dublin

20220516131841

60

36.885

EUR

08:20:31

Euronext Dublin

20220516132097

175

36.915

EUR

08:20:43

Euronext Dublin

20220516133121

175

36.915

EUR

08:20:44

Euronext Dublin

20220516133377

3

36.915

EUR

08:20:44

Euronext Dublin

20220516133633

175

36.905

EUR

08:20:47

Euronext Dublin

20220516133889

71

36.905

EUR

08:20:47

Euronext Dublin

20220516134145

95

36.86

EUR

08:21:15

Euronext Dublin

20220516135681

32

36.86

EUR

08:21:19

Euronext Dublin

20220516135937

55

36.905

EUR

08:21:36

Euronext Dublin

20220516137473

147

36.885

EUR

08:21:40

Euronext Dublin

20220516137985

167

36.865

EUR

08:21:49

Euronext Dublin

20220516138753

101

36.865

EUR

08:21:52

Euronext Dublin

20220516139009

65

36.855

EUR

08:21:54

Euronext Dublin

20220516139777

33

36.855

EUR

08:21:58

Euronext Dublin

20220516140033

175

36.845

EUR

08:22:05

Euronext Dublin

20220516141825

147

36.845

EUR

08:22:05

Euronext Dublin

20220516142081

47

36.845

EUR

08:22:05

Euronext Dublin

20220516142337

61

36.835

EUR

08:22:13

Euronext Dublin

20220516144385

175

36.835

EUR

08:22:14

Euronext Dublin

20220516147713

175

36.835

EUR

08:22:17

Euronext Dublin

20220516148993

34

36.835

EUR

08:22:17

Euronext Dublin

20220516149249

50

36.835

EUR

08:22:17

Euronext Dublin

20220516149505

175

36.835

EUR

08:22:18

Euronext Dublin

20220516149761

175

36.83

EUR

08:22:19

Euronext Dublin

20220516150017

50

36.83

EUR

08:22:19

Euronext Dublin

20220516150273

63

36.825

EUR

08:22:29

Euronext Dublin

20220516153345

130

36.785

EUR

08:22:36

Euronext Dublin

20220516155393

6

36.785

EUR

08:22:36

Euronext Dublin

20220516155649

171

36.78

EUR

08:22:40

Euronext Dublin

20220516155905

83

36.8

EUR

08:23:17

Euronext Dublin

20220516165633

86

36.815

EUR

08:23:19

Euronext Dublin

20220516166401

3

36.815

EUR

08:23:20

Euronext Dublin

20220516166913

172

36.815

EUR

08:23:20

Euronext Dublin

20220516167169

175

36.825

EUR

08:23:20

Euronext Dublin

20220516167937

50

36.825

EUR

08:23:20

Euronext Dublin

20220516168193

106

36.775

EUR

08:24:00

Euronext Dublin

20220516174337

42

36.815

EUR

08:24:46

Euronext Dublin

20220516175617

175

36.815

EUR

08:24:55

Euronext Dublin

20220516176385

50

36.835

EUR

08:25:07

Euronext Dublin

20220516177409

51

36.835

EUR

08:25:08

Euronext Dublin

20220516177665

177

36.83

EUR

08:25:17

Euronext Dublin

20220516178945

18

36.83

EUR

08:25:18

Euronext Dublin

20220516179201

167

36.83

EUR

08:25:19

Euronext Dublin

20220516179457

19

36.85

EUR

08:25:21

Euronext Dublin

20220516180225

220

36.89

EUR

08:26:04

Euronext Dublin

20220516183041

2

36.89

EUR

08:26:04

Euronext Dublin

20220516183297

163

36.895

EUR

08:26:41

Euronext Dublin

20220516186369

42

36.895

EUR

08:26:41

Euronext Dublin

20220516186625

7

36.895

EUR

08:26:41

Euronext Dublin

20220516186881

37

36.895

EUR

08:26:42

Euronext Dublin

20220516187393

98

36.9

EUR

08:26:46

Euronext Dublin

20220516188161

162

36.935

EUR

08:27:27

Euronext Dublin

20220516191745

13

36.935

EUR

08:27:28

Euronext Dublin

20220516192001

140

36.935

EUR

08:27:28

Euronext Dublin

20220516192257

256

36.935

EUR

08:27:29

Euronext Dublin

20220516192513

71

36.93

EUR

08:27:29

Euronext Dublin

20220516193025

1

36.93

EUR

08:27:30

Euronext Dublin

20220516193281

41

36.93

EUR

08:27:30

Euronext Dublin

20220516193537

22

36.93

EUR

08:27:30

Euronext Dublin

20220516193793

8

36.93

EUR

08:27:31

Euronext Dublin

20220516194305

175

36.925

EUR

08:27:38

Euronext Dublin

20220516194561

7

36.925

EUR

08:27:38

Euronext Dublin

20220516194817

175

36.93

EUR

08:27:39

Euronext Dublin

20220516197633

6

36.93

EUR

08:27:39

Euronext Dublin

20220516197889

175

36.92

EUR

08:28:13

Euronext Dublin

20220516202497

23

36.91

EUR

08:28:18

Euronext Dublin

20220516203009

17

36.91

EUR

08:28:18

Euronext Dublin

20220516203265

44

36.885

EUR

08:28:26

Euronext Dublin

20220516204545

72

36.91

EUR

08:28:40

Euronext Dublin

20220516206849

42

36.91

EUR

08:28:48

Euronext Dublin

20220516208129

41

36.91

EUR

08:28:56

Euronext Dublin

20220516208385

8

36.885

EUR

08:30:03

Euronext Dublin

20220516213761

42

36.88

EUR

08:30:10

Euronext Dublin

20220516214785

2

36.88

EUR

08:30:11

Euronext Dublin

20220516215041

91

36.88

EUR

08:30:11

Euronext Dublin

20220516215297

46

36.9

EUR

08:30:54

Euronext Dublin

20220516219649

162

36.9

EUR

08:30:59

Euronext Dublin

20220516219905

44

36.9

EUR

08:30:59

Euronext Dublin

20220516220161

119

36.9

EUR

08:30:59

Euronext Dublin

20220516220417

208

36.9

EUR

08:30:59

Euronext Dublin

20220516220673

45

36.9

EUR

08:30:59

Euronext Dublin

20220516220929

3

36.9

EUR

08:30:59

Euronext Dublin

20220516221185

124

36.9

EUR

08:31:00

Euronext Dublin

20220516221441

2

36.9

EUR

08:31:01

Euronext Dublin

20220516221697

251

36.9

EUR

08:31:01

Euronext Dublin

20220516221953

2

36.9

EUR

08:31:01

Euronext Dublin

20220516222209

30

36.9

EUR

08:31:01

Euronext Dublin

20220516222465

97

36.915

EUR

08:31:19

Euronext Dublin

20220516226049

3

36.895

EUR

08:31:25

Euronext Dublin

20220516228353

172

36.895

EUR

08:31:25

Euronext Dublin

20220516228609

175

36.895

EUR

08:31:29

Euronext Dublin

20220516228865

46

36.905

EUR

08:31:31

Euronext Dublin

20220516230145

175

36.905

EUR

08:31:37

Euronext Dublin

20220516230913

42

36.905

EUR

08:31:37

Euronext Dublin

20220516231169

99

36.905

EUR

08:31:42

Euronext Dublin

20220516231425

183

36.905

EUR

08:31:45

Euronext Dublin

20220516231681

2

36.905

EUR

08:31:45

Euronext Dublin

20220516231937

117

36.905

EUR

08:31:46

Euronext Dublin

20220516232193

66

36.905

EUR

08:31:47

Euronext Dublin

20220516232449

3

36.905

EUR

08:31:47

Euronext Dublin

20220516232705

185

36.9

EUR

08:31:47

Euronext Dublin

20220516232961

46

36.9

EUR

08:31:48

Euronext Dublin

20220516233217

163

36.9

EUR

08:31:51

Euronext Dublin

20220516233473

7

36.9

EUR

08:31:51

Euronext Dublin

20220516233729

77

36.9

EUR

08:31:51

Euronext Dublin

20220516233985

1

36.895

EUR

08:31:52

Euronext Dublin

20220516234241

8

36.895

EUR

08:31:52

Euronext Dublin

20220516234497

18

36.875

EUR

08:32:02

Euronext Dublin

20220516236801

46

36.895

EUR

08:32:52

Euronext Dublin

20220516239361

164

36.9

EUR

08:32:54

Euronext Dublin

20220516239873

7

36.9

EUR

08:32:54

Euronext Dublin

20220516240129

71

36.9

EUR

08:32:55

Euronext Dublin

20220516240897

169

36.985

EUR

08:34:05

Euronext Dublin

20220516245761

88

37

EUR

08:34:33

Euronext Dublin

20220516248321

75

37

EUR

08:34:35

Euronext Dublin

20220516248833

28

37.025

EUR

08:56:45

Euronext Dublin

20220516344321

44

37.105

EUR

09:08:51

Euronext Dublin

20220516368129

17

37.155

EUR

09:09:39

Euronext Dublin

20220516369921

137

37.155

EUR

09:09:46

Euronext Dublin

20220516372481

45

37.2

EUR

09:10:12

Euronext Dublin

20220516374017

11

37.195

EUR

09:10:15

Euronext Dublin

20220516374273

504

37.195

EUR

09:10:15

Euronext Dublin

20220516374529

98

37.19

EUR

09:10:38

Euronext Dublin

20220516376065

19

37.215

EUR

09:11:15

Euronext Dublin

20220516379649

15

37.28

EUR

09:12:39

Euronext Dublin

20220516383233

101

37.28

EUR

09:13:12

Euronext Dublin

20220516384257

75

37.26

EUR

09:13:12

Euronext Dublin

20220516385537

10

37.275

EUR

09:13:59

Euronext Dublin

20220516386305

309

37.285

EUR

09:14:41

Euronext Dublin

20220516387073

175

37.28

EUR

09:14:42

Euronext Dublin

20220516387585

44

37.28

EUR

09:14:42

Euronext Dublin

20220516387841

253

37.27

EUR

09:15:08

Euronext Dublin

20220516388353

36

37.3

EUR

09:15:46

Euronext Dublin

20220516389889

2

37.295

EUR

09:16:02

Euronext Dublin

20220516390401

144

37.295

EUR

09:16:02

Euronext Dublin

20220516390657

26

37.295

EUR

09:16:02

Euronext Dublin

20220516390913

244

37.295

EUR

09:16:05

Euronext Dublin

20220516391169

197

37.29

EUR

09:16:24

Euronext Dublin

20220516391681

114

37.285

EUR

09:16:25

Euronext Dublin

20220516392705

111

37.285

EUR

09:16:25

Euronext Dublin

20220516392961

152

37.28

EUR

09:16:50

Euronext Dublin

20220516393729

55

37.275

EUR

09:16:51

Euronext Dublin

20220516394241

57

37.27

EUR

09:17:03

Euronext Dublin

20220516395777

132

37.325

EUR

09:17:50

Euronext Dublin

20220516399105

30

37.325

EUR

09:17:50

Euronext Dublin

20220516399617

44

37.325

EUR

09:17:50

Euronext Dublin

20220516399873

169

37.305

EUR

09:18:12

Euronext Dublin

20220516401921

31

37.36

EUR

09:49:25

Euronext Dublin

20220516510465

22

37.375

EUR

09:50:08

Euronext Dublin

20220516510977

20

37.375

EUR

09:50:09

Euronext Dublin

20220516511233

1

37.375

EUR

09:50:10

Euronext Dublin

20220516511489

126

37.395

EUR

09:50:35

Euronext Dublin

20220516514305

80

37.38

EUR

09:51:05

Euronext Dublin

20220516515585

209

37.365

EUR

09:51:08

Euronext Dublin

20220516515841

55

37.355

EUR

09:51:22

Euronext Dublin

20220516516865

67

37.375

EUR

09:52:00

Euronext Dublin

20220516519169

147

37.375

EUR

09:52:00

Euronext Dublin

20220516519425

176

37.43

EUR

09:53:34

Euronext Dublin

20220516522241

114

37.415

EUR

09:53:35

Euronext Dublin

20220516523009

108

37.405

EUR

09:54:11

Euronext Dublin

20220516524545

57

37.405

EUR

09:54:11

Euronext Dublin

20220516525313

120

37.295

EUR

10:22:13

Euronext Dublin

20220516601601

263

37.29

EUR

10:23:23

Euronext Dublin

20220516603905

75

37.275

EUR

10:23:36

Euronext Dublin

20220516604417

98

37.275

EUR

10:24:04

Euronext Dublin

20220516605697

2

37.275

EUR

10:24:04

Euronext Dublin

20220516605953

7

37.27

EUR

10:24:34

Euronext Dublin

20220516607489

60

37.27

EUR

10:24:34

Euronext Dublin

20220516607745

66

37.26

EUR

10:25:14

Euronext Dublin

20220516608001

29

37.265

EUR

10:26:06

Euronext Dublin

20220516609025

46

37.265

EUR

10:26:06

Euronext Dublin

20220516609281

126

37.29

EUR

10:26:48

Euronext Dublin

20220516612097

121

37.28

EUR

10:27:04

Euronext Dublin

20220516613121

11

37.28

EUR

10:27:04

Euronext Dublin

20220516613377

50

37.28

EUR

10:27:04

Euronext Dublin

20220516613633

18

37.285

EUR

10:27:49

Euronext Dublin

20220516615169

43

37.285

EUR

10:27:50

Euronext Dublin

20220516615425

111

37.275

EUR

10:28:08

Euronext Dublin

20220516616193

1

37.275

EUR

10:28:08

Euronext Dublin

20220516616449

18

37.275

EUR

10:28:08

Euronext Dublin

20220516616961

53

37.275

EUR

10:28:08

Euronext Dublin

20220516617217

240

37.275

EUR

10:28:08

Euronext Dublin

20220516617473

39

37.275

EUR

10:28:08

Euronext Dublin

20220516617729

19

37.28

EUR

10:28:08

Euronext Dublin

20220516617985

82

37.21

EUR

10:30:26

Euronext Dublin

20220516620545

34

37.215

EUR

10:30:41

Euronext Dublin

20220516621569

53

37.2

EUR

10:30:46

Euronext Dublin

20220516622849

55

37.19

EUR

10:31:15

Euronext Dublin

20220516624897

6

37.19

EUR

10:31:27

Euronext Dublin

20220516625665

6

37.19

EUR

10:31:38

Euronext Dublin

20220516625921

45

37.18

EUR

10:31:38

Euronext Dublin

20220516627457

2

37.175

EUR

10:31:40

Euronext Dublin

20220516629761

6

37.185

EUR

10:32:08

Euronext Dublin

20220516631553

26

37.21

EUR

10:32:49

Euronext Dublin

20220516632577

4

37.225

EUR

10:33:02

Euronext Dublin

20220516633089

4

37.215

EUR

10:33:05

Euronext Dublin

20220516633601

79

37.215

EUR

10:33:05

Euronext Dublin

20220516633857

47

37.215

EUR

10:33:05

Euronext Dublin

20220516634113

90

37.24

EUR

10:34:28

Euronext Dublin

20220516636161

30

37.25

EUR

10:35:08

Euronext Dublin

20220516637953

29

37.25

EUR

10:35:08

Euronext Dublin

20220516638209

40

37.25

EUR

10:35:08

Euronext Dublin

20220516638465

117

37.26

EUR

10:35:42

Euronext Dublin

20220516640001

134

37.25

EUR

10:36:02

Euronext Dublin

20220516640257

148

37.25

EUR

10:36:02

Euronext Dublin

20220516640513

606

37.25

EUR

10:36:02

Euronext Dublin

20220516640769

58

37.25

EUR

10:36:02

Euronext Dublin

20220516641281

148

37.25

EUR

10:36:02

Euronext Dublin

20220516641537

839

37.25

EUR

10:36:02

Euronext Dublin

20220516641793

148

37.25

EUR

10:36:02

Euronext Dublin

20220516642049

162

37.25

EUR

10:36:02

Euronext Dublin

20220516642305

137

37.25

EUR

10:36:02

Euronext Dublin

20220516642561

79

37.25

EUR

10:36:02

Euronext Dublin

20220516642817

55

37.27

EUR

10:45:32

Euronext Dublin

20220516674305

19

37.255

EUR

10:45:32

Euronext Dublin

20220516674561

34

37.255

EUR

10:45:32

Euronext Dublin

20220516674817

118

37.27

EUR

10:46:36

Euronext Dublin

20220516676609

74

37.27

EUR

10:46:36

Euronext Dublin

20220516676865

107

37.275

EUR

10:47:54

Euronext Dublin

20220516678913

17

37.295

EUR

10:49:40

Euronext Dublin

20220516683009

5

37.285

EUR

10:49:41

Euronext Dublin

20220516683777

1

37.285

EUR

10:49:43

Euronext Dublin

20220516684033

15

37.295

EUR

10:50:17

Euronext Dublin

20220516685057

53

37.295

EUR

10:50:53

Euronext Dublin

20220516686337

97

37.295

EUR

10:50:53

Euronext Dublin

20220516686593

99

37.29

EUR

10:50:53

Euronext Dublin

20220516687105

80

37.295

EUR

10:51:32

Euronext Dublin

20220516688641

346

37.295

EUR

10:51:32

Euronext Dublin

20220516688897

70

37.29

EUR

10:51:39

Euronext Dublin

20220516690177

154

37.28

EUR

10:52:38

Euronext Dublin

20220516690945

150

37.27

EUR

10:53:27

Euronext Dublin

20220516691969

40

37.27

EUR

10:53:27

Euronext Dublin

20220516692225

28

37.27

EUR

10:53:27

Euronext Dublin

20220516692481

131

37.265

EUR

10:54:30

Euronext Dublin

20220516693249

168

37.265

EUR

10:55:06

Euronext Dublin

20220516693505

24

37.265

EUR

10:55:06

Euronext Dublin

20220516693761

59

37.265

EUR

10:55:06

Euronext Dublin

20220516694529

142

37.255

EUR

10:55:23

Euronext Dublin

20220516695553

206

37.245

EUR

10:55:32

Euronext Dublin

20220516696065

138

37.245

EUR

10:55:32

Euronext Dublin

20220516696321

53

37.23

EUR

10:55:41

Euronext Dublin

20220516696577

57

37.22

EUR

10:56:04

Euronext Dublin

20220516697857

41

37.22

EUR

10:56:35

Euronext Dublin

20220516699905

28

37.225

EUR

10:57:59

Euronext Dublin

20220516701185

212

37.22

EUR

10:58:11

Euronext Dublin

20220516701697

175

37.215

EUR

10:58:11

Euronext Dublin

20220516702721

39

37.215

EUR

10:58:11

Euronext Dublin

20220516702977

17

37.215

EUR

10:58:11

Euronext Dublin

20220516703233

92

37.205

EUR

10:58:11

Euronext Dublin

20220516703745

52

37.19

EUR

10:58:18

Euronext Dublin

20220516704513

56

37.195

EUR

10:58:31

Euronext Dublin

20220516705793

53

37.19

EUR

10:58:33

Euronext Dublin

20220516706049

85

37.19

EUR

11:00:00

Euronext Dublin

20220516710913

13

37.195

EUR

11:00:00

Euronext Dublin

20220516711169

28

37.19

EUR

11:00:15

Euronext Dublin

20220516711681

9

37.19

EUR

11:00:18

Euronext Dublin

20220516712193

233

37.185

EUR

11:00:32

Euronext Dublin

20220516713473

114

37.185

EUR

11:00:32

Euronext Dublin

20220516714241

16

37.17

EUR

11:00:57

Euronext Dublin

20220516716033

10

37.17

EUR

11:00:57

Euronext Dublin

20220516716289

137

37.17

EUR

11:01:02

Euronext Dublin

20220516716545

17

37.17

EUR

11:01:02

Euronext Dublin

20220516716801

175

37.18

EUR

11:02:15

Euronext Dublin

20220516721409

27

37.18

EUR

11:02:15

Euronext Dublin

20220516721665

108

37.19

EUR

11:02:18

Euronext Dublin

20220516722433

175

37.18

EUR

11:02:37

Euronext Dublin

20220516725505

175

37.165

EUR

11:03:56

Euronext Dublin

20220516728321

54

37.135

EUR

11:04:44

Euronext Dublin

20220516729601

92

37.125

EUR

11:05:03

Euronext Dublin

20220516732929

17

37.165

EUR

11:05:58

Euronext Dublin

20220516737281

92

37.16

EUR

11:06:05

Euronext Dublin

20220516737793

139

37.16

EUR

11:06:05

Euronext Dublin

20220516738049

107

37.16

EUR

11:07:07

Euronext Dublin

20220516740353

135

37.15

EUR

11:07:07

Euronext Dublin

20220516741633

99

37.145

EUR

11:07:38

Euronext Dublin

20220516742401

87

37.165

EUR

11:07:49

Euronext Dublin

20220516744705

82

37.135

EUR

11:08:20

Euronext Dublin

20220516748033

11

37.135

EUR

11:08:22

Euronext Dublin

20220516750849

125

37.135

EUR

11:08:53

Euronext Dublin

20220516752641

53

37.13

EUR

11:09:04

Euronext Dublin

20220516754433

42

37.12

EUR

11:09:07

Euronext Dublin

20220516755713

13

37.12

EUR

11:09:30

Euronext Dublin

20220516757761

50

37.13

EUR

11:10:11

Euronext Dublin

20220516760065

28

37.13

EUR

11:10:11

Euronext Dublin

20220516760321

2

37.12

EUR

11:10:36

Euronext Dublin

20220516760833

65

37.12

EUR

11:10:36

Euronext Dublin

20220516761089

175

37.125

EUR

11:10:36

Euronext Dublin

20220516761601

4

37.125

EUR

11:10:36

Euronext Dublin

20220516761857

161

37.14

EUR

11:11:02

Euronext Dublin

20220516766209

63

37.15

EUR

11:11:13

Euronext Dublin

20220516768513

9

37.15

EUR

11:11:43

Euronext Dublin

20220516769281

27

37.15

EUR

11:11:45

Euronext Dublin

20220516769537

4

37.15

EUR

11:11:45

Euronext Dublin

20220516769793

6

37.135

EUR

11:11:59

Euronext Dublin

20220516770561

13

37.135

EUR

11:11:59

Euronext Dublin

20220516770817

35

37.135

EUR

11:11:59

Euronext Dublin

20220516771073

111

37.135

EUR

11:12:47

Euronext Dublin

20220516772865

130

37.125

EUR

11:13:04

Euronext Dublin

20220516773633

182

37.12

EUR

11:13:39

Euronext Dublin

20220516775937

123

37.125

EUR

11:14:07

Euronext Dublin

20220516778241

5

37.14

EUR

11:14:13

Euronext Dublin

20220516779009

106

37.13

EUR

11:14:36

Euronext Dublin

20220516779777

56

37.12

EUR

11:14:47

Euronext Dublin

20220516780289

112

37.125

EUR

11:15:29

Euronext Dublin

20220516781313

150

37.125

EUR

11:15:29

Euronext Dublin

20220516781569

24

37.125

EUR

11:15:29

Euronext Dublin

20220516781825

3

37.125

EUR

11:15:30

Euronext Dublin

20220516782081

175

37.125

EUR

11:15:51

Euronext Dublin

20220516782337

50

37.125

EUR

11:15:51

Euronext Dublin

20220516782593

1

37.125

EUR

11:15:51

Euronext Dublin

20220516782849

28

37.12

EUR

11:16:11

Euronext Dublin

20220516783105

87

37.12

EUR

11:17:01

Euronext Dublin

20220516784897

67

37.115

EUR

11:17:01

Euronext Dublin

20220516785921

67

37.105

EUR

11:17:25

Euronext Dublin

20220516787201

143

37.095

EUR

11:17:36

Euronext Dublin

20220516787457

86

37.085

EUR

11:18:07

Euronext Dublin

20220516788993

37

37.11

EUR

11:18:54

Euronext Dublin

20220516790273

113

37.115

EUR

11:19:47

Euronext Dublin

20220516791297

31

37.115

EUR

11:20:00

Euronext Dublin

20220516791809

98

37.115

EUR

11:20:00

Euronext Dublin

20220516792065

173

37.11

EUR

11:20:22

Euronext Dublin

20220516793601

163

37.105

EUR

11:21:04

Euronext Dublin

20220516794113

66

37.105

EUR

11:21:50

Euronext Dublin

20220516794881

175

37.12

EUR

11:22:12

Euronext Dublin

20220516799233

126

37.14

EUR

11:22:23

Euronext Dublin

20220516801025

97

37.135

EUR

11:22:24

Euronext Dublin

20220516801793

96

37.15

EUR

11:23:28

Euronext Dublin

20220516803841

126

37.16

EUR

11:23:42

Euronext Dublin

20220516804865

51

37.185

EUR

11:26:02

Euronext Dublin

20220516808449

104

37.185

EUR

11:26:02

Euronext Dublin

20220516808961

207

37.175

EUR

11:26:03

Euronext Dublin

20220516809473

166

37.175

EUR

11:26:03

Euronext Dublin

20220516809729

132

37.175

EUR

11:26:03

Euronext Dublin

20220516809985

49

37.17

EUR

11:26:03

Euronext Dublin

20220516810753

280

37.17

EUR

11:26:05

Euronext Dublin

20220516814081

198

37.16

EUR

11:26:06

Euronext Dublin

20220516815105

62

37.165

EUR

11:26:09

Euronext Dublin

20220516818433

86

37.17

EUR

11:26:17

Euronext Dublin

20220516819201

56

37.18

EUR

11:26:26

Euronext Dublin

20220516820737

236

37.18

EUR

11:26:56

Euronext Dublin

20220516824321

70

37.18

EUR

11:26:57

Euronext Dublin

20220516824577

9

37.19

EUR

11:27:01

Euronext Dublin

20220516826625

175

37.19

EUR

11:27:56

Euronext Dublin

20220516828417

2

37.19

EUR

11:27:56

Euronext Dublin

20220516828673

25

37.19

EUR

11:27:57

Euronext Dublin

20220516828929

88

37.19

EUR

11:27:59

Euronext Dublin

20220516829185

55

37.175

EUR

11:30:33

Euronext Dublin

20220516839425

53

37.17

EUR

11:30:57

Euronext Dublin

20220516839937

27

37.165

EUR

11:31:36

Euronext Dublin

20220516842753

79

37.165

EUR

11:31:36

Euronext Dublin

20220516843009

131

37.175

EUR

11:32:36

Euronext Dublin

20220516846593

130

37.155

EUR

11:33:25

Euronext Dublin

20220516849153

62

37.145

EUR

11:33:26

Euronext Dublin

20220516850689

119

37.15

EUR

11:34:36

Euronext Dublin

20220516852481

12

37.155

EUR

11:35:00

Euronext Dublin

20220516853505

6

37.155

EUR

11:35:01

Euronext Dublin

20220516853761

27

37.15

EUR

11:35:12

Euronext Dublin

20220516854529

112

37.155

EUR

11:36:08

Euronext Dublin

20220516855809

109

37.15

EUR

11:36:09

Euronext Dublin

20220516857857

63

37.14

EUR

11:36:12

Euronext Dublin

20220516859137

105

37.15

EUR

11:37:19

Euronext Dublin

20220516864769

75

37.135

EUR

11:37:20

Euronext Dublin

20220516865537

25

37.14

EUR

11:38:22

Euronext Dublin

20220516866817

40

37.16

EUR

11:39:18

Euronext Dublin

20220516868353

131

37.17

EUR

11:40:08

Euronext Dublin

20220516869889

216

37.165

EUR

11:40:17

Euronext Dublin

20220516870401

19

37.15

EUR

11:40:23

Euronext Dublin

20220516871681

33

37.15

EUR

11:40:23

Euronext Dublin

20220516871937

1

37.16

EUR

11:41:39

Euronext Dublin

20220516874241

137

37.155

EUR

11:42:08

Euronext Dublin

20220516875009

114

37.145

EUR

11:42:22

Euronext Dublin

20220516876033

119

37.14

EUR

11:43:04

Euronext Dublin

20220516878081

54

37.135

EUR

11:43:16

Euronext Dublin

20220516879361

128

37.16

EUR

11:44:42

Euronext Dublin

20220516882177

27

37.16

EUR

11:44:42

Euronext Dublin

20220516882433

59

37.15

EUR

11:44:53

Euronext Dublin

20220516882945

130

37.165

EUR

11:46:27

Euronext Dublin

20220516886785

87

37.15

EUR

11:46:27

Euronext Dublin

20220516889345

4

37.145

EUR

11:46:46

Euronext Dublin

20220516893953

55

37.14

EUR

11:46:49

Euronext Dublin

20220516894209

53

37.125

EUR

11:47:38

Euronext Dublin

20220516896257

54

37.12

EUR

11:47:46

Euronext Dublin

20220516897281

84

37.125

EUR

11:48:18

Euronext Dublin

20220516897793

103

37.125

EUR

11:49:04

Euronext Dublin

20220516905985

27

37.12

EUR

11:49:27

Euronext Dublin

20220516906497

75

37.105

EUR

11:50:13

Euronext Dublin

20220516907521

90

37.12

EUR

11:50:37

Euronext Dublin

20220516910081

137

37.11

EUR

11:51:23

Euronext Dublin

20220516913153

54

37.11

EUR

11:51:36

Euronext Dublin

20220516914177

112

37.12

EUR

11:52:33

Euronext Dublin

20220516915969

144

37.12

EUR

11:53:23

Euronext Dublin

20220516917505

134

37.115

EUR

11:54:08

Euronext Dublin

20220516919809

83

37.1

EUR

11:54:08

Euronext Dublin

20220516921089

98

37.075

EUR

11:54:50

Euronext Dublin

20220516923905

54

37.06

EUR

11:54:58

Euronext Dublin

20220516927233

69

37.065

EUR

11:55:19

Euronext Dublin

20220516930305

9

37.075

EUR

11:56:14

Euronext Dublin

20220516932097

139

37.065

EUR

11:56:21

Euronext Dublin

20220516934145

65

37.07

EUR

11:56:22

Euronext Dublin

20220516936193

100

37.06

EUR

11:56:55

Euronext Dublin

20220516938753

6

37.055

EUR

11:57:13

Euronext Dublin

20220516939521

39

37.055

EUR

11:57:13

Euronext Dublin

20220516939777

8

37.055

EUR

11:57:13

Euronext Dublin

20220516940033

53

37.05

EUR

11:57:23

Euronext Dublin

20220516940545

54

37.02

EUR

11:57:55

Euronext Dublin

20220516941313

14

37.025

EUR

11:58:01

Euronext Dublin

20220516942337

118

37.035

EUR

11:59:01

Euronext Dublin

20220516943617

124

37.03

EUR

11:59:02

Euronext Dublin

20220516945153

113

37.035

EUR

11:59:56

Euronext Dublin

20220516946177

67

37.03

EUR

11:59:56

Euronext Dublin

20220516946945

125

37.055

EUR

12:01:35

Euronext Dublin

20220516953089

5

37.05

EUR

12:01:42

Euronext Dublin

20220516953601

128

37.05

EUR

12:01:42

Euronext Dublin

20220516953857

147

37.05

EUR

12:02:46

Euronext Dublin

20220516954369

144

37.05

EUR

12:02:46

Euronext Dublin

20220516955393

14

37.045

EUR

12:02:55

Euronext Dublin

20220516956161

102

37.04

EUR

12:03:29

Euronext Dublin

20220516958209

13

37.05

EUR

12:03:30

Euronext Dublin

20220516960513

106

37.05

EUR

12:04:09

Euronext Dublin

20220516960769

59

37.04

EUR

12:04:18

Euronext Dublin

20220516962049

142

37.035

EUR

12:05:31

Euronext Dublin

20220516964609

17

37.045

EUR

12:05:49

Euronext Dublin

20220516966145

97

37.065

EUR

12:05:57

Euronext Dublin

20220516967681

13

37.06

EUR

12:06:38

Euronext Dublin

20220516972033

147

37.07

EUR

12:06:39

Euronext Dublin

20220516972801

108

37.07

EUR

12:06:39

Euronext Dublin

20220516973057

390

37.045

EUR

12:06:52

Euronext Dublin

20220516974337

14

37.065

EUR

12:07:16

Euronext Dublin

20220516976641

27

37.065

EUR

12:08:23

Euronext Dublin

20220516978177

175

37.065

EUR

12:08:35

Euronext Dublin

20220516978433

2

37.065

EUR

12:08:35

Euronext Dublin

20220516978689

7

37.06

EUR

12:08:40

Euronext Dublin

20220516978945

175

37.055

EUR

12:09:03

Euronext Dublin

20220516980225

43

37.055

EUR

12:09:03

Euronext Dublin

20220516980481

267

37.045

EUR

12:09:05

Euronext Dublin

20220516980993

256

37.06

EUR

12:09:15

Euronext Dublin

20220516982529

657

37.06

EUR

12:09:22

Euronext Dublin

20220516982785

46

37.06

EUR

12:09:22

Euronext Dublin

20220516983041

626

37.06

EUR

12:09:22

Euronext Dublin

20220516983297

31

37.06

EUR

12:10:52

Euronext Dublin

20220516985089

227

37.06

EUR

12:10:52

Euronext Dublin

20220516985601

28

37.06

EUR

12:11:09

Euronext Dublin

20220516985857

27

37.06

EUR

12:11:44

Euronext Dublin

20220516986113

294

37.065

EUR

12:12:02

Euronext Dublin

20220516986625

4

37.065

EUR

12:12:02

Euronext Dublin

20220516986881

357

37.06

EUR

12:12:03

Euronext Dublin

20220516987393

22

37.06

EUR

12:12:21

Euronext Dublin

20220516988161

299

37.07

EUR

12:13:16

Euronext Dublin

20220516988673

28

37.07

EUR

12:13:16

Euronext Dublin

20220516988929

50

37.07

EUR

12:13:16

Euronext Dublin

20220516989185

227

37.07

EUR

12:13:16

Euronext Dublin

20220516989441

335

37.07

EUR

12:13:16

Euronext Dublin

20220516989697

357

37.07

EUR

12:13:16

Euronext Dublin

20220516990209

325

37.07

EUR

12:13:16

Euronext Dublin

20220516990465

177

37.05

EUR

12:13:35

Euronext Dublin

20220516992513

107

37.05

EUR

12:13:36

Euronext Dublin

20220516992769

14

37.055

EUR

12:13:53

Euronext Dublin

20220516993793

14

37.045

EUR

12:14:24

Euronext Dublin

20220516995841

121

37.05

EUR

12:14:28

Euronext Dublin

20220516997121

60

37.04

EUR

12:14:33

Euronext Dublin

20220516997889

50

37.04

EUR

12:14:46

Euronext Dublin

20220516998913

50

37.04

EUR

12:14:52

Euronext Dublin

20220516999169

1

37.04

EUR

12:14:53

Euronext Dublin

20220516999425

49

37.04

EUR

12:14:53

Euronext Dublin

20220516999681

1

37.05

EUR

12:15:18

Euronext Dublin

202205161002241

137

37.05

EUR

12:15:18

Euronext Dublin

202205161002497

112

37.04

EUR

12:16:59

Euronext Dublin

202205161005825

10

37.055

EUR

12:17:44

Euronext Dublin

202205161008385

50

37.055

EUR

12:17:44

Euronext Dublin

202205161008641

135

37.055

EUR

12:18:49

Euronext Dublin

202205161009665

138

37.055

EUR

12:18:49

Euronext Dublin

202205161009921

148

37.065

EUR

12:19:27

Euronext Dublin

202205161015297

99

37.06

EUR

12:19:28

Euronext Dublin

202205161015809

13

37.05

EUR

12:19:58

Euronext Dublin

202205161017601

57

37.06

EUR

12:20:13

Euronext Dublin

202205161019137

122

37.06

EUR

12:20:13

Euronext Dublin

202205161019649

99

37.055

EUR

12:20:31

Euronext Dublin

202205161021185

56

37.05

EUR

12:20:37

Euronext Dublin

202205161022465

111

37.05

EUR

12:21:06

Euronext Dublin

202205161025025

70

37.04

EUR

12:21:14

Euronext Dublin

202205161025537

107

37.03

EUR

12:21:26

Euronext Dublin

202205161026049

98

37.03

EUR

12:22:05

Euronext Dublin

202205161029377

103

37.035

EUR

12:23:10

Euronext Dublin

202205161031169

27

37.06

EUR

12:23:54

Euronext Dublin

202205161032193

96

37.06

EUR

12:24:05

Euronext Dublin

202205161034497

24

37.045

EUR

12:24:46

Euronext Dublin

202205161035777

175

37.045

EUR

12:24:51

Euronext Dublin

202205161036289

7

37.045

EUR

12:24:51

Euronext Dublin

202205161036545

50

37.025

EUR

12:25:17

Euronext Dublin

202205161038337

50

37.025

EUR

12:25:18

Euronext Dublin

202205161038593

28

37.025

EUR

12:26:08

Euronext Dublin

202205161041665

54

37.025

EUR

12:26:08

Euronext Dublin

202205161041921

4

37.02

EUR

12:26:13

Euronext Dublin

202205161042433

12

37.02

EUR

12:26:13

Euronext Dublin

202205161042945

55

37.01

EUR

12:26:28

Euronext Dublin

202205161044225

30

37.01

EUR

12:27:07

Euronext Dublin

202205161044993

69

37.01

EUR

12:27:09

Euronext Dublin

202205161045249

28

37.01

EUR

12:27:16

Euronext Dublin

202205161045761

54

37

EUR

12:27:41

Euronext Dublin

202205161047297

62

36.98

EUR

12:27:57

Euronext Dublin

202205161049345

28

36.985

EUR

12:28:41

Euronext Dublin

202205161054977

102

36.975

EUR

12:29:01

Euronext Dublin

202205161056513

12

36.97

EUR

12:29:06

Euronext Dublin

202205161057025

62

36.97

EUR

12:29:06

Euronext Dublin

202205161057281

2

36.965

EUR

12:29:40

Euronext Dublin

202205161060353

81

36.96

EUR

12:30:11

Euronext Dublin

202205161061121

18

36.96

EUR

12:30:11

Euronext Dublin

202205161061377

98

36.95

EUR

12:30:11

Euronext Dublin

202205161062145

93

36.95

EUR

12:30:24

Euronext Dublin

202205161062401

28

36.95

EUR

12:30:25

Euronext Dublin

202205161062657

7

36.94

EUR

12:30:40

Euronext Dublin

202205161063681

593

36.94

EUR

12:30:47

Euronext Dublin

202205161065217

87

36.94

EUR

12:30:47

Euronext Dublin

202205161065473

622

36.94

EUR

12:30:48

Euronext Dublin

202205161065985

65

36.94

EUR

12:30:48

Euronext Dublin

202205161066241

146

36.94

EUR

12:30:48

Euronext Dublin

202205161066497

65

36.94

EUR

12:30:48

Euronext Dublin

202205161066753

415

36.94

EUR

12:30:48

Euronext Dublin

202205161067009

38

36.945

EUR

12:32:02

Euronext Dublin

202205161074945

175

36.945

EUR

12:32:31

Euronext Dublin

202205161075201

126

36.945

EUR

12:32:31

Euronext Dublin

202205161075457

92

36.93

EUR

12:33:06

Euronext Dublin

202205161078785

133

36.925

EUR

12:33:45

Euronext Dublin

202205161081089

175

36.93

EUR

12:33:45

Euronext Dublin

202205161081345

73

36.93

EUR

12:33:45

Euronext Dublin

202205161081601

28

36.93

EUR

12:33:45

Euronext Dublin

202205161081857

9

36.93

EUR

12:33:45

Euronext Dublin

202205161082113

300

36.915

EUR

12:34:53

Euronext Dublin

202205161083905

57

36.915

EUR

12:34:53

Euronext Dublin

202205161084161

55

36.915

EUR

12:34:53

Euronext Dublin

202205161084417

175

36.93

EUR

12:35:09

Euronext Dublin

202205161085697

357

36.93

EUR

12:35:09

Euronext Dublin

202205161085953

111

36.93

EUR

12:35:09

Euronext Dublin

202205161086209

27

36.945

EUR

12:37:01

Euronext Dublin

202205161090561

48

36.945

EUR

12:37:02

Euronext Dublin

202205161090817

175

36.945

EUR

12:37:19

Euronext Dublin

202205161091073

28

36.945

EUR

12:37:19

Euronext Dublin

202205161091329

175

36.945

EUR

12:37:26

Euronext Dublin

202205161091585

1

36.945

EUR

12:37:26

Euronext Dublin

202205161091841

185

36.955

EUR

12:37:53

Euronext Dublin

202205161092353

64

36.95

EUR

12:37:59

Euronext Dublin

202205161093377

28

36.955

EUR

12:39:08

Euronext Dublin

202205161095425

181

36.965

EUR

12:39:56

Euronext Dublin

202205161097217

4

36.97

EUR

12:40:03

Euronext Dublin

202205161098241

164

36.975

EUR

12:40:35

Euronext Dublin

202205161099009

22

36.975

EUR

12:40:35

Euronext Dublin

202205161099265

59

36.975

EUR

12:40:35

Euronext Dublin

202205161099521

240

36.965

EUR

12:41:16

Euronext Dublin

202205161100545

141

36.965

EUR

12:41:25

Euronext Dublin

202205161101313

74

36.965

EUR

12:41:26

Euronext Dublin

202205161101569

28

36.965

EUR

12:41:26

Euronext Dublin

202205161101825

2

36.935

EUR

12:42:11

Euronext Dublin

202205161106177

28

36.94

EUR

12:43:13

Euronext Dublin

202205161107457

158

36.92

EUR

12:44:14

Euronext Dublin

202205161108993

29

36.92

EUR

12:44:14

Euronext Dublin

202205161109249

6

36.92

EUR

12:44:14

Euronext Dublin

202205161109505

12

36.92

EUR

12:44:14

Euronext Dublin

202205161109761

145

36.96

EUR

12:45:39

Euronext Dublin

202205161113089

68

36.965

EUR

12:46:21

Euronext Dublin

202205161116673

143

36.98

EUR

12:48:15

Euronext Dublin

202205161119233

127

36.975

EUR

12:48:16

Euronext Dublin

202205161120769

176

36.99

EUR

12:49:23

Euronext Dublin

202205161123585

137

37

EUR

12:49:53

Euronext Dublin

202205161125121

142

36.99

EUR

12:50:04

Euronext Dublin

202205161125889

55

36.99

EUR

12:50:11

Euronext Dublin

202205161126913

54

36.975

EUR

12:50:50

Euronext Dublin

202205161129217

55

36.97

EUR

12:50:58

Euronext Dublin

202205161130241

105

36.975

EUR

12:51:54

Euronext Dublin

202205161133569

136

36.975

EUR

12:53:14

Euronext Dublin

202205161136641

52

36.985

EUR

12:53:55

Euronext Dublin

202205161139457

138

36.975

EUR

12:54:18

Euronext Dublin

202205161140225

30

36.965

EUR

12:54:54

Euronext Dublin

202205161141761

77

36.965

EUR

12:54:54

Euronext Dublin

202205161142017

68

36.99

EUR

12:55:16

Euronext Dublin

202205161145089

102

36.99

EUR

12:55:58

Euronext Dublin

202205161147393

130

37.01

EUR

12:56:57

Euronext Dublin

202205161148673

140

37.035

EUR

12:57:58

Euronext Dublin

202205161151745

10

37.03

EUR

12:58:02

Euronext Dublin

202205161152001

31

37.03

EUR

12:58:02

Euronext Dublin

202205161152257

41

37.03

EUR

12:58:03

Euronext Dublin

202205161152513

55

37.02

EUR

12:58:20

Euronext Dublin

202205161153025

33

37.02

EUR

12:59:23

Euronext Dublin

202205161154817

126

37.01

EUR

12:59:33

Euronext Dublin

202205161155329

98

37.005

EUR

13:00:02

Euronext Dublin

202205161155841

103

37.005

EUR

13:00:58

Euronext Dublin

202205161156865

28

37.005

EUR

13:00:58

Euronext Dublin

202205161159681

37

37.005

EUR

13:00:58

Euronext Dublin

202205161159937

93

37.035

EUR

13:01:42

Euronext Dublin

202205161166081

54

37.015

EUR

13:02:21

Euronext Dublin

202205161167105

103

37.025

EUR

13:03:11

Euronext Dublin

202205161169409

105

37.04

EUR

13:04:10

Euronext Dublin

202205161173505

129

37.04

EUR

13:04:37

Euronext Dublin

202205161175297

89

37.04

EUR

13:05:14

Euronext Dublin

202205161177601

55

37.04

EUR

13:05:38

Euronext Dublin

202205161177857

56

37.035

EUR

13:05:43

Euronext Dublin

202205161178625

76

37.025

EUR

13:07:18

Euronext Dublin

202205161182721

109

37.025

EUR

13:07:18

Euronext Dublin

202205161182977

143

37.025

EUR

13:07:18

Euronext Dublin

202205161183489

245

37.005

EUR

13:08:48

Euronext Dublin

202205161185793

29

37

EUR

13:08:49

Euronext Dublin

202205161187841

57

37.01

EUR

13:09:25

Euronext Dublin

202205161189121

158

37.035

EUR

13:11:47

Euronext Dublin

202205161192705

71

37.03

EUR

13:11:48

Euronext Dublin

202205161193729

241

37.03

EUR

13:12:57

Euronext Dublin

202205161196801

114

37.03

EUR

13:12:57

Euronext Dublin

202205161198081

54

37.04

EUR

13:13:19

Euronext Dublin

202205161199617

28

37.04

EUR

13:13:19

Euronext Dublin

202205161199873

92

37.035

EUR

13:13:56

Euronext Dublin

202205161204225

15

37.045

EUR

13:14:38

Euronext Dublin

202205161205505

28

37.04

EUR

13:14:53

Euronext Dublin

202205161206273

27

37.04

EUR

13:14:53

Euronext Dublin

202205161206529

56

37.035

EUR

13:15:18

Euronext Dublin

202205161207809

54

37.025

EUR

13:15:31

Euronext Dublin

202205161210369

52

37.03

EUR

13:16:22

Euronext Dublin

202205161211137

63

37.03

EUR

13:16:22

Euronext Dublin

202205161211393

54

37.03

EUR

13:16:22

Euronext Dublin

202205161211905

90

37.035

EUR

13:17:34

Euronext Dublin

202205161213953

51

37.035

EUR

13:17:34

Euronext Dublin

202205161214465

23

37.035

EUR

13:17:34

Euronext Dublin

202205161214721

44

37.025

EUR

13:17:54

Euronext Dublin

202205161215489

54

37.025

EUR

13:17:54

Euronext Dublin

202205161215745

54

37.015

EUR

13:18:07

Euronext Dublin

202205161217537

98

37.02

EUR

13:18:46

Euronext Dublin

202205161218817

157

37.02

EUR

13:20:12

Euronext Dublin

202205161227009

64

37.015

EUR

13:21:17

Euronext Dublin

202205161228545

145

37.015

EUR

13:21:17

Euronext Dublin

202205161228801

107

37.025

EUR

13:22:02

Euronext Dublin

202205161230081

43

37.025

EUR

13:22:02

Euronext Dublin

202205161230337

65

37.025

EUR

13:22:03

Euronext Dublin

202205161231105

123

37.045

EUR

13:23:09

Euronext Dublin

202205161234177

61

37.04

EUR

13:23:09

Euronext Dublin

202205161235457

5

37.045

EUR

13:23:29

Euronext Dublin

202205161236225

83

37.05

EUR

13:24:16

Euronext Dublin

202205161238273

112

37.045

EUR

13:25:08

Euronext Dublin

202205161239297

12

37.04

EUR

13:25:08

Euronext Dublin

202205161240321

98

37.04

EUR

13:25:08

Euronext Dublin

202205161240577

10

37.035

EUR

13:25:43

Euronext Dublin

202205161241857

44

37.035

EUR

13:25:43

Euronext Dublin

202205161242113

54

37.03

EUR

13:26:11

Euronext Dublin

202205161242881

54

37.015

EUR

13:27:40

Euronext Dublin

202205161244673

30

37.015

EUR

13:28:56

Euronext Dublin

202205161245953

28

37.015

EUR

13:28:56

Euronext Dublin

202205161246209

276

37.015

EUR

13:28:56

Euronext Dublin

202205161246465

138

37.015

EUR

13:28:56

Euronext Dublin

202205161246721

164

37.02

EUR

13:28:57

Euronext Dublin

202205161250049

6

37.02

EUR

13:28:58

Euronext Dublin

202205161250305

68

37.02

EUR

13:29:26

Euronext Dublin

202205161250817

236

37.02

EUR

13:29:30

Euronext Dublin

202205161251073

11

37.01

EUR

13:29:37

Euronext Dublin

202205161252097

1

37

EUR

13:31:13

Euronext Dublin

202205161254145

2

37

EUR

13:31:13

Euronext Dublin

202205161254401

2

37

EUR

13:31:26

Euronext Dublin

202205161254657

9

37

EUR

13:31:26

Euronext Dublin

202205161254913

98

36.98

EUR

13:32:03

Euronext Dublin

202205161259777

98

36.97

EUR

13:32:12

Euronext Dublin

202205161262337

178

37.015

EUR

13:33:05

Euronext Dublin

202205161265921

175

37

EUR

13:33:12

Euronext Dublin

202205161267201

6

37

EUR

13:33:13

Euronext Dublin

202205161267969

28

37

EUR

13:33:17

Euronext Dublin

202205161268225

175

37.01

EUR

13:33:49

Euronext Dublin

202205161270529

28

37.01

EUR

13:33:49

Euronext Dublin

202205161270785

57

37

EUR

13:33:50

Euronext Dublin

202205161271809

175

37

EUR

13:33:50

Euronext Dublin

202205161272065

5

37

EUR

13:33:50

Euronext Dublin

202205161272321

150

37.01

EUR

13:34:04

Euronext Dublin

202205161272833

24

37.01

EUR

13:34:04

Euronext Dublin

202205161273089

65

36.995

EUR

13:34:22

Euronext Dublin

202205161276417

18

37

EUR

13:34:35

Euronext Dublin

202205161277697

14

37.015

EUR

13:35:08

Euronext Dublin

202205161278465

54

37.06

EUR

13:36:03

Euronext Dublin

202205161285377

69

37.04

EUR

13:36:25

Euronext Dublin

202205161286401

54

37.04

EUR

13:36:30

Euronext Dublin

202205161287681

57

37.025

EUR

13:36:44

Euronext Dublin

202205161288705

54

37.01

EUR

13:37:10

Euronext Dublin

202205161289985

54

37.005

EUR

13:37:21

Euronext Dublin

202205161291521

32

37.005

EUR

13:40:16

Euronext Dublin

202205161296129

21

37.005

EUR

13:40:16

Euronext Dublin

202205161296385

28

37.005

EUR

13:40:17

Euronext Dublin

202205161296641

53

37.005

EUR

13:40:19

Euronext Dublin

202205161296897

175

37.005

EUR

13:40:54

Euronext Dublin

202205161297153

28

37.005

EUR

13:40:54

Euronext Dublin

202205161297409

10

37.005

EUR

13:40:54

Euronext Dublin

202205161297665

109

37

EUR

13:41:08

Euronext Dublin

202205161298433

162

37

EUR

13:41:08

Euronext Dublin

202205161298945

28

37

EUR

13:42:01

Euronext Dublin

202205161300481

5

37

EUR

13:42:02

Euronext Dublin

202205161300737

80

37

EUR

13:42:03

Euronext Dublin

202205161300993

24

36.995

EUR

13:42:07

Euronext Dublin

202205161301505

14

36.995

EUR

13:42:07

Euronext Dublin

202205161301761

83

36.995

EUR

13:42:07

Euronext Dublin

202205161302017

6

37

EUR

13:42:12

Euronext Dublin

202205161303041

5

37

EUR

13:42:13

Euronext Dublin

202205161303297

7

37

EUR

13:42:14

Euronext Dublin

202205161303553

35

37.01

EUR

13:42:15

Euronext Dublin

202205161305601

1

37.005

EUR

13:42:26

Euronext Dublin

202205161306369

105

37.005

EUR

13:42:26

Euronext Dublin

202205161306625

120

37.005

EUR

13:42:52

Euronext Dublin

202205161307393

56

36.995

EUR

13:42:56

Euronext Dublin

202205161308417

28

36.995

EUR

13:43:14

Euronext Dublin

202205161308673

7

37

EUR

13:43:39

Euronext Dublin

202205161309953

28

37

EUR

13:43:39

Euronext Dublin

202205161310209

130

37

EUR

13:43:54

Euronext Dublin

202205161310977

79

36.99

EUR

13:44:35

Euronext Dublin

202205161312001

113

36.995

EUR

13:45:30

Euronext Dublin

202205161314049

8

36.995

EUR

13:45:40

Euronext Dublin

202205161314561

28

36.995

EUR

13:46:02

Euronext Dublin

202205161314817

5

36.995

EUR

13:46:02

Euronext Dublin

202205161315073

45

36.995

EUR

13:46:07

Euronext Dublin

202205161315329

2

36.995

EUR

13:46:08

Euronext Dublin

202205161315585

1

36.995

EUR

13:46:08

Euronext Dublin

202205161315841

2

36.995

EUR

13:46:09

Euronext Dublin

202205161316097

15

36.995

EUR

13:46:10

Euronext Dublin

202205161316353

116

36.99

EUR

13:46:10

Euronext Dublin

202205161317121

56

36.985

EUR

13:46:26

Euronext Dublin

202205161317889

13

36.975

EUR

13:46:33

Euronext Dublin

202205161318401

53

36.995

EUR

13:48:39

Euronext Dublin

202205161323009

163

36.995

EUR

13:48:39

Euronext Dublin

202205161323265

73

37.01

EUR

13:48:55

Euronext Dublin

202205161324801

51

37.01

EUR

13:48:55

Euronext Dublin

202205161325057

14

37

EUR

13:50:09

Euronext Dublin

202205161327105

50

37.005

EUR

13:50:23

Euronext Dublin

202205161327617

146

37.025

EUR

13:50:52

Euronext Dublin

202205161329921

240

37.02

EUR

13:51:08

Euronext Dublin

202205161330689

63

37.02

EUR

13:51:08

Euronext Dublin

202205161330945

119

37.005

EUR

13:51:49

Euronext Dublin

202205161331713

76

37

EUR

13:52:04

Euronext Dublin

202205161332481

112

37.01

EUR

13:52:28

Euronext Dublin

202205161334017

113

37.015

EUR

13:53:01

Euronext Dublin

202205161336065

17

37.02

EUR

13:53:23

Euronext Dublin

202205161336577

60

37.015

EUR

13:53:47

Euronext Dublin

202205161337089

34

37.015

EUR

13:53:47

Euronext Dublin

202205161337345

19

37.02

EUR

13:54:44

Euronext Dublin

202205161338881

187

37.035

EUR

13:55:23

Euronext Dublin

202205161340417

121

37.04

EUR

13:56:43

Euronext Dublin

202205161342721

84

37.035

EUR

13:57:00

Euronext Dublin

202205161343233

18

37.035

EUR

13:57:00

Euronext Dublin

202205161343489

1

37.035

EUR

13:57:20

Euronext Dublin

202205161344001

166

37.025

EUR

13:57:28

Euronext Dublin

202205161344257

38

37.025

EUR

13:57:28

Euronext Dublin

202205161344513

38

36.99

EUR

13:57:55

Euronext Dublin

202205161346305

1

36.995

EUR

13:58:02

Euronext Dublin

202205161347073

64

37.005

EUR

13:58:13

Euronext Dublin

202205161347585

20

37.005

EUR

13:58:13

Euronext Dublin

202205161347841

105

37.01

EUR

13:58:46

Euronext Dublin

202205161350657

61

37.005

EUR

13:58:51

Euronext Dublin

202205161351169

20

37.01

EUR

13:59:17

Euronext Dublin

202205161352193

192

37.01

EUR

14:00:11

Euronext Dublin

202205161352961

55

37.04

EUR

14:01:30

Euronext Dublin

202205161357825

147

37.04

EUR

14:01:30

Euronext Dublin

202205161358081

9

37.045

EUR

14:02:09

Euronext Dublin

202205161359617

13

37.045

EUR

14:02:27

Euronext Dublin

202205161359873

140

37.045

EUR

14:02:32

Euronext Dublin

202205161360385

27

37.055

EUR

14:02:36

Euronext Dublin

202205161360897

209

37.05

EUR

14:02:52

Euronext Dublin

202205161361665

70

37.045

EUR

14:02:56

Euronext Dublin

202205161362433

11

37.045

EUR

14:02:56

Euronext Dublin

202205161362689

194

37.04

EUR

14:03:18

Euronext Dublin

202205161363201

31

37.055

EUR

14:03:50

Euronext Dublin

202205161364993

12

37.055

EUR

14:03:50

Euronext Dublin

202205161365249

128

37.055

EUR

14:03:50

Euronext Dublin

202205161365505

141

37.05

EUR

14:04:01

Euronext Dublin

202205161366785

99

37.05

EUR

14:05:14

Euronext Dublin

202205161368577

147

37.04

EUR

14:05:14

Euronext Dublin

202205161369857

54

37.035

EUR

14:05:37

Euronext Dublin

202205161370625

117

37.025

EUR

14:06:20

Euronext Dublin

202205161372161

56

37.025

EUR

14:06:20

Euronext Dublin

202205161373441

54

37.01

EUR

14:06:45

Euronext Dublin

202205161376513

103

37.02

EUR

14:07:24

Euronext Dublin

202205161379329

54

37.015

EUR

14:07:24

Euronext Dublin

202205161380097

29

37.02

EUR

14:08:22

Euronext Dublin

202205161381633

106

37.005

EUR

14:08:46

Euronext Dublin

202205161382401

108

36.99

EUR

14:08:46

Euronext Dublin

202205161384705

139

37.005

EUR

14:09:46

Euronext Dublin

202205161388545

72

37

EUR

14:10:04

Euronext Dublin

202205161390849

55

37

EUR

14:10:17

Euronext Dublin

202205161391361

55

37

EUR

14:10:25

Euronext Dublin

202205161392129

54

36.995

EUR

14:10:46

Euronext Dublin

202205161401345

55

36.97

EUR

14:11:10

Euronext Dublin

202205161406721

121

36.98

EUR

14:12:46

Euronext Dublin

202205161408769

75

36.98

EUR

14:13:14

Euronext Dublin

202205161409025

134

36.97

EUR

14:13:15

Euronext Dublin

202205161409793

55

36.965

EUR

14:13:40

Euronext Dublin

202205161411329

107

36.96

EUR

14:15:13

Euronext Dublin

202205161413633

9

36.945

EUR

14:15:15

Euronext Dublin

202205161415681

139

36.945

EUR

14:15:18

Euronext Dublin

202205161415937

73

36.93

EUR

14:15:45

Euronext Dublin

202205161416449

28

36.93

EUR

14:15:47

Euronext Dublin

202205161416705

43

36.92

EUR

14:16:28

Euronext Dublin

202205161419265

124

36.92

EUR

14:17:01

Euronext Dublin

202205161420289

62

36.92

EUR

14:17:01

Euronext Dublin

202205161420545

87

36.915

EUR

14:17:38

Euronext Dublin

202205161422081

73

36.915

EUR

14:17:38

Euronext Dublin

202205161422593

103

36.92

EUR

14:18:18

Euronext Dublin

202205161425409

90

36.91

EUR

14:18:36

Euronext Dublin

202205161425921

86

36.89

EUR

14:19:00

Euronext Dublin

202205161427713

42

36.885

EUR

14:19:01

Euronext Dublin

202205161427969

86

36.915

EUR

14:19:48

Euronext Dublin

202205161432833

9

36.91

EUR

14:20:02

Euronext Dublin

202205161433345

116

36.91

EUR

14:20:02

Euronext Dublin

202205161433601

59

36.905

EUR

14:20:06

Euronext Dublin

202205161433857

59

36.89

EUR

14:20:13

Euronext Dublin

202205161435649

150

36.875

EUR

14:20:49

Euronext Dublin

202205161440513

55

36.855

EUR

14:20:56

Euronext Dublin

202205161443841

84

36.85

EUR

14:21:33

Euronext Dublin

202205161445889

4

36.84

EUR

14:21:33

Euronext Dublin

202205161446657

56

36.84

EUR

14:21:33

Euronext Dublin

202205161446913

56

36.84

EUR

14:21:51

Euronext Dublin

202205161448705

101

36.85

EUR

14:22:17

Euronext Dublin

202205161451009

54

36.845

EUR

14:22:35

Euronext Dublin

202205161453057

2

36.845

EUR

14:22:35

Euronext Dublin

202205161453313

81

36.865

EUR

14:22:58

Euronext Dublin

202205161454849

101

36.86

EUR

14:23:26

Euronext Dublin

202205161457921

56

36.86

EUR

14:23:41

Euronext Dublin

202205161461249

60

36.855

EUR

14:24:13

Euronext Dublin

202205161463297

114

36.85

EUR

14:24:58

Euronext Dublin

202205161469185

82

36.855

EUR

14:24:58

Euronext Dublin

202205161469441

241

36.855

EUR

14:25:57

Euronext Dublin

202205161474049

72

36.86

EUR

14:25:59

Euronext Dublin

202205161475585

132

36.89

EUR

14:26:59

Euronext Dublin

202205161482497

98

36.88

EUR

14:27:22

Euronext Dublin

202205161483521

104

36.88

EUR

14:27:46

Euronext Dublin

202205161485057

58

36.895

EUR

14:29:06

Euronext Dublin

202205161491457

76

36.885

EUR

14:29:13

Euronext Dublin

202205161492481

102

36.875

EUR

14:29:15

Euronext Dublin

202205161492737

42

36.875

EUR

14:29:16

Euronext Dublin

202205161492993

28

36.87

EUR

14:29:28

Euronext Dublin

202205161493249

55

36.865

EUR

14:29:53

Euronext Dublin

202205161494017

46

36.86

EUR

14:29:56

Euronext Dublin

202205161494785

86

36.865

EUR

14:30:02

Euronext Dublin

202205161500673

63

36.845

EUR

14:30:05

Euronext Dublin

202205161506817

63

36.92

EUR

14:30:08

Euronext Dublin

202205161521409

64

36.905

EUR

14:30:11

Euronext Dublin

202205161524993

81

36.925

EUR

14:30:16

Euronext Dublin

202205161531137

68

36.955

EUR

14:30:18

Euronext Dublin

202205161534721

63

36.97

EUR

14:30:21

Euronext Dublin

202205161536513

63

36.965

EUR

14:30:26

Euronext Dublin

202205161537793

63

36.96

EUR

14:30:28

Euronext Dublin

202205161538817

12

36.935

EUR

14:30:32

Euronext Dublin

202205161539585

53

36.925

EUR

14:30:44

Euronext Dublin

202205161540865

18

36.91

EUR

14:30:45

Euronext Dublin

202205161541633

123

36.91

EUR

14:30:45

Euronext Dublin

202205161541889

14

36.95

EUR

14:31:01

Euronext Dublin

202205161544705

10

36.965

EUR

14:31:08

Euronext Dublin

202205161544961

132

36.965

EUR

14:31:08

Euronext Dublin

202205161545217

27

36.965

EUR

14:31:08

Euronext Dublin

202205161546241

206

36.975

EUR

14:31:12

Euronext Dublin

202205161547009

139

36.975

EUR

14:31:13

Euronext Dublin

202205161548033

74

36.94

EUR

14:31:39

Euronext Dublin

202205161550593

76

36.94

EUR

14:31:40

Euronext Dublin

202205161550849

175

36.93

EUR

14:31:44

Euronext Dublin

202205161551617

111

36.93

EUR

14:31:45

Euronext Dublin

202205161551873

157

36.925

EUR

14:31:45

Euronext Dublin

202205161552385

56

36.905

EUR

14:31:51

Euronext Dublin

202205161554177

57

36.885

EUR

14:31:56

Euronext Dublin

202205161556737

83

36.905

EUR

14:32:06

Euronext Dublin

202205161559809

81

36.905

EUR

14:32:14

Euronext Dublin

202205161560065

132

36.895

EUR

14:32:19

Euronext Dublin

202205161560321

142

36.89

EUR

14:32:30

Euronext Dublin

202205161561345

168

36.885

EUR

14:32:36

Euronext Dublin

202205161562113

7

36.86

EUR

14:32:45

Euronext Dublin

202205161562625

184

36.86

EUR

14:33:04

Euronext Dublin

202205161564161

176

36.85

EUR

14:33:06

Euronext Dublin

202205161564673

12

36.835

EUR

14:33:15

Euronext Dublin

202205161566209

17

36.83

EUR

14:33:30

Euronext Dublin

202205161568001

239

36.83

EUR

14:33:30

Euronext Dublin

202205161568257

219

36.815

EUR

14:33:45

Euronext Dublin

202205161570049

50

36.8

EUR

14:34:02

Euronext Dublin

202205161570305

2

36.8

EUR

14:34:02

Euronext Dublin

202205161570561

28

36.8

EUR

14:34:04

Euronext Dublin

202205161570817

50

36.785

EUR

14:34:12

Euronext Dublin

202205161572353

51

36.785

EUR

14:34:16

Euronext Dublin

202205161572609

418

36.8

EUR

14:34:27

Euronext Dublin

202205161574401

19

36.79

EUR

14:34:27

Euronext Dublin

202205161576961

80

36.79

EUR

14:34:27

Euronext Dublin

202205161577217

113

36.775

EUR

14:34:36

Euronext Dublin

202205161578497

53

36.795

EUR

14:34:55

Euronext Dublin

202205161582593

17

36.795

EUR

14:34:55

Euronext Dublin

202205161582849

167

36.785

EUR

14:35:02

Euronext Dublin

202205161583361

116

36.79

EUR

14:35:02

Euronext Dublin

202205161583617

62

36.77

EUR

14:35:09

Euronext Dublin

202205161584129

146

36.75

EUR

14:35:34

Euronext Dublin

202205161587457

56

36.74

EUR

14:35:37

Euronext Dublin

202205161587969

30

36.73

EUR

14:35:39

Euronext Dublin

202205161588993

60

36.73

EUR

14:35:39

Euronext Dublin

202205161589249

31

36.705

EUR

14:35:45

Euronext Dublin

202205161590529

96

36.685

EUR

14:35:53

Euronext Dublin

202205161594625

58

36.675

EUR

14:35:54

Euronext Dublin

202205161595137

78

36.705

EUR

14:36:04

Euronext Dublin

202205161601025

68

36.695

EUR

14:36:15

Euronext Dublin

202205161606657

59

36.695

EUR

14:36:15

Euronext Dublin

202205161607681

107

36.705

EUR

14:36:26

Euronext Dublin

202205161611521

107

36.7

EUR

14:36:38

Euronext Dublin

202205161615873

59

36.71

EUR

14:36:46

Euronext Dublin

202205161617409

97

36.715

EUR

14:37:09

Euronext Dublin

202205161619201

15

36.72

EUR

14:37:14

Euronext Dublin

202205161619713

100

36.715

EUR

14:37:15

Euronext Dublin

202205161620481

59

36.715

EUR

14:37:15

Euronext Dublin

202205161620737

70

36.69

EUR

14:37:21

Euronext Dublin

202205161622529

175

36.72

EUR

14:37:48

Euronext Dublin

202205161624833

172

36.71

EUR

14:37:50

Euronext Dublin

202205161625601

175

36.705

EUR

14:38:00

Euronext Dublin

202205161626881

1

36.705

EUR

14:38:00

Euronext Dublin

202205161627137

175

36.73

EUR

14:38:07

Euronext Dublin

202205161628417

82

36.735

EUR

14:38:09

Euronext Dublin

202205161629953

987

36.7

EUR

14:38:18

Euronext Dublin

202205161646337

873

36.7

EUR

14:38:18

Euronext Dublin

202205161647105

114

36.7

EUR

14:38:18

Euronext Dublin

202205161647361

73

36.7

EUR

14:38:18

Euronext Dublin

202205161647873

761

36.7

EUR

14:38:19

Euronext Dublin

202205161648385

189

36.7

EUR

14:38:20

Euronext Dublin

202205161648641

37

36.7

EUR

14:38:20

Euronext Dublin

202205161648897

81

36.705

EUR

14:39:01

Euronext Dublin

202205161652481

48

36.705

EUR

14:39:29

Euronext Dublin

202205161668865

25

36.705

EUR

14:39:29

Euronext Dublin

202205161669121

812

36.705

EUR

14:39:29

Euronext Dublin

202205161669377

175

36.68

EUR

14:39:36

Euronext Dublin

202205161671425

150

36.68

EUR

14:39:36

Euronext Dublin

202205161671681

149

36.68

EUR

14:39:36

Euronext Dublin

202205161671937

175

36.68

EUR

14:39:38

Euronext Dublin

202205161673473

28

36.68

EUR

14:39:47

Euronext Dublin

202205161673729

150

36.68

EUR

14:39:50

Euronext Dublin

202205161674241

2

36.68

EUR

14:39:50

Euronext Dublin

202205161674497

149

36.68

EUR

14:39:51

Euronext Dublin

202205161674753

58

36.68

EUR

14:39:51

Euronext Dublin

202205161675009

57

36.72

EUR

14:40:10

Euronext Dublin

202205161677057

336

36.715

EUR

14:40:11

Euronext Dublin

202205161677313

351

36.715

EUR

14:40:11

Euronext Dublin

202205161677569

687

36.715

EUR

14:40:11

Euronext Dublin

202205161678337

687

36.715

EUR

14:40:11

Euronext Dublin

202205161678593

559

36.715

EUR

14:40:11

Euronext Dublin

202205161678849

167

36.715

EUR

14:40:11

Euronext Dublin

202205161679105

165

36.715

EUR

14:40:11

Euronext Dublin

202205161679361

188

36.715

EUR

14:40:11

Euronext Dublin

202205161679617

167

36.715

EUR

14:40:11

Euronext Dublin

202205161679873

167

36.715

EUR

14:40:11

Euronext Dublin

202205161680129

26

36.715

EUR

14:40:11

Euronext Dublin

202205161680385

175

36.71

EUR

14:40:23

Euronext Dublin

202205161682177

175

36.71

EUR

14:40:24

Euronext Dublin

202205161682689

1

36.71

EUR

14:40:24

Euronext Dublin

202205161682945

175

36.71

EUR

14:40:35

Euronext Dublin

202205161686529

175

36.715

EUR

14:41:03

Euronext Dublin

202205161697537

149

36.715

EUR

14:41:03

Euronext Dublin

202205161697793

150

36.715

EUR

14:41:03

Euronext Dublin

202205161698049

10

36.71

EUR

14:41:03

Euronext Dublin

202205161699073

102

36.71

EUR

14:41:03

Euronext Dublin

202205161699329

58

36.71

EUR

14:41:05

Euronext Dublin

202205161699585

103

36.725

EUR

14:41:59

Euronext Dublin

202205161702913

82

36.69

EUR

14:42:03

Euronext Dublin

202205161704193

59

36.715

EUR

14:42:09

Euronext Dublin

202205161704961

150

36.72

EUR

14:42:09

Euronext Dublin

202205161705217

149

36.72

EUR

14:42:09

Euronext Dublin

202205161705473

57

36.72

EUR

14:42:09

Euronext Dublin

202205161705729

10

36.72

EUR

14:42:09

Euronext Dublin

202205161705985

55

36.71

EUR

14:42:36

Euronext Dublin

202205161709825

137

36.71

EUR

14:42:36

Euronext Dublin

202205161710081

7

36.705

EUR

14:42:46

Euronext Dublin

202205161713153

51

36.705

EUR

14:42:53

Euronext Dublin

202205161713921

1

36.705

EUR

14:42:53

Euronext Dublin

202205161714177

51

36.705

EUR

14:42:53

Euronext Dublin

202205161714433

118

36.7

EUR

14:43:03

Euronext Dublin

202205161715969

175

36.68

EUR

14:43:23

Euronext Dublin

202205161720065

103

36.67

EUR

14:43:36

Euronext Dublin

202205161721857

114

36.635

EUR

14:44:02

Euronext Dublin

202205161725185

150

36.595

EUR

14:44:08

Euronext Dublin

202205161732865

35

36.595

EUR

14:44:08

Euronext Dublin

202205161733121

68

36.57

EUR

14:44:16

Euronext Dublin

202205161734145

175

36.565

EUR

14:44:23

Euronext Dublin

202205161736193

149

36.565

EUR

14:44:23

Euronext Dublin

202205161736449

150

36.565

EUR

14:44:23

Euronext Dublin

202205161736705

175

36.595

EUR

14:44:41

Euronext Dublin

202205161739265

149

36.595

EUR

14:44:41

Euronext Dublin

202205161739521

8

36.595

EUR

14:44:41

Euronext Dublin

202205161739777

51

36.585

EUR

14:44:48

Euronext Dublin

202205161740289

149

36.58

EUR

14:44:50

Euronext Dublin

202205161741057

4

36.58

EUR

14:44:50

Euronext Dublin

202205161741313

169

36.58

EUR

14:45:11

Euronext Dublin

202205161753601

69

36.58

EUR

14:45:13

Euronext Dublin

202205161753857

73

36.595

EUR

14:45:25

Euronext Dublin

202205161756161

149

36.575

EUR

14:45:44

Euronext Dublin

202205161758465

32

36.575

EUR

14:45:44

Euronext Dublin

202205161758721

150

36.575

EUR

14:45:44

Euronext Dublin

202205161758977

326

36.575

EUR

14:45:44

Euronext Dublin

202205161759233

326

36.575

EUR

14:45:44

Euronext Dublin

202205161759489

190

36.575

EUR

14:45:44

Euronext Dublin

202205161759745

141

36.575

EUR

14:45:44

Euronext Dublin

202205161760001

110

36.575

EUR

14:45:44

Euronext Dublin

202205161760257

657

36.575

EUR

14:45:44

Euronext Dublin

202205161760513

16

36.575

EUR

14:45:44

Euronext Dublin

202205161761025

67

36.575

EUR

14:45:44

Euronext Dublin

202205161761281

115

36.575

EUR

14:45:44

Euronext Dublin

202205161761537

459

36.575

EUR

14:45:44

Euronext Dublin

202205161761793

192

36.575

EUR

14:45:44

Euronext Dublin

202205161762049

33

36.575

EUR

14:45:44

Euronext Dublin

202205161762305

537

36.575

EUR

14:45:45

Euronext Dublin

202205161762561

149

36.575

EUR

14:45:53

Euronext Dublin

202205161764097

111

36.575

EUR

14:45:53

Euronext Dublin

202205161764353

21

36.575

EUR

14:45:53

Euronext Dublin

202205161764609

175

36.55

EUR

14:45:59

Euronext Dublin

202205161767425

1

36.55

EUR

14:45:59

Euronext Dublin

202205161767681

55

36.555

EUR

14:46:08

Euronext Dublin

202205161769217

169

36.555

EUR

14:46:13

Euronext Dublin

202205161769473

175

36.555

EUR

14:46:14

Euronext Dublin

202205161769729

138

36.555

EUR

14:46:14

Euronext Dublin

202205161769985

120

36.55

EUR

14:46:52

Euronext Dublin

202205161775105

56

36.605

EUR

14:47:17

Euronext Dublin

202205161778945

196

36.595

EUR

14:47:27

Euronext Dublin

202205161780481

240

36.595

EUR

14:47:27

Euronext Dublin

202205161781505

54

36.575

EUR

14:47:30

Euronext Dublin

202205161782273

111

36.575

EUR

14:47:39

Euronext Dublin

202205161783297

3

36.565

EUR

14:47:49

Euronext Dublin

202205161785089

175

36.57

EUR

14:47:56

Euronext Dublin

202205161785857

175

36.57

EUR

14:48:04

Euronext Dublin

202205161786625

95

36.585

EUR

14:48:22

Euronext Dublin

202205161788929

55

36.57

EUR

14:48:25

Euronext Dublin

202205161789697

175

36.565

EUR

14:48:31

Euronext Dublin

202205161790209

80

36.58

EUR

14:48:37

Euronext Dublin

202205161791233

17

36.57

EUR

14:49:00

Euronext Dublin

202205161794305

82

36.575

EUR

14:49:08

Euronext Dublin

202205161797889

8

36.575

EUR

14:49:09

Euronext Dublin

202205161798145

21

36.575

EUR

14:49:10

Euronext Dublin

202205161798401

52

36.59

EUR

14:49:19

Euronext Dublin

202205161803009

152

36.59

EUR

14:49:19

Euronext Dublin

202205161803265

55

36.59

EUR

14:49:19

Euronext Dublin

202205161803521

91

36.585

EUR

14:49:28

Euronext Dublin

202205161807361

58

36.585

EUR

14:49:28

Euronext Dublin

202205161807617

4

36.585

EUR

14:49:29

Euronext Dublin

202205161807873

67

36.585

EUR

14:49:29

Euronext Dublin

202205161808129

86

36.585

EUR

14:50:01

Euronext Dublin

202205161818625

123

36.595

EUR

14:50:12

Euronext Dublin

202205161822721

92

36.595

EUR

14:50:14

Euronext Dublin

202205161822977

19

36.59

EUR

14:50:17

Euronext Dublin

202205161824257

14

36.585

EUR

14:50:18

Euronext Dublin

202205161824769

49

36.585

EUR

14:50:18

Euronext Dublin

202205161825025

152

36.595

EUR

14:50:35

Euronext Dublin

202205161827073

987

36.66

EUR

14:51:20

Euronext Dublin

202205161831425

23

36.66

EUR

14:51:20

Euronext Dublin

202205161831681

31

36.66

EUR

14:51:20

Euronext Dublin

202205161831937

933

36.66

EUR

14:51:20

Euronext Dublin

202205161832193

82

36.66

EUR

14:51:20

Euronext Dublin

202205161832705

303

36.66

EUR

14:51:20

Euronext Dublin

202205161832961

141

36.66

EUR

14:51:20

Euronext Dublin

202205161833217

53

36.65

EUR

14:51:53

Euronext Dublin

202205161839361

152

36.655

EUR

14:51:54

Euronext Dublin

202205161840385

45

36.66

EUR

14:51:57

Euronext Dublin

202205161840897

62

36.65

EUR

14:52:03

Euronext Dublin

202205161841921

58

36.67

EUR

14:52:09

Euronext Dublin

202205161843713

150

36.66

EUR

14:52:18

Euronext Dublin

202205161844481

156

36.685

EUR

14:52:50

Euronext Dublin

202205161848065

4

36.68

EUR

14:52:52

Euronext Dublin

202205161848577

11

36.71

EUR

14:52:58

Euronext Dublin

202205161849089

63

36.72

EUR

14:53:20

Euronext Dublin

202205161850369

214

36.72

EUR

14:53:20

Euronext Dublin

202205161850625

62

36.72

EUR

14:53:20

Euronext Dublin

202205161850881

174

36.72

EUR

14:53:20

Euronext Dublin

202205161851649

124

36.74

EUR

14:54:03

Euronext Dublin

202205161853697

73

36.735

EUR

14:54:11

Euronext Dublin

202205161854977

97

36.735

EUR

14:54:11

Euronext Dublin

202205161855233

71

36.765

EUR

14:54:30

Euronext Dublin

202205161857537

111

36.765

EUR

14:54:30

Euronext Dublin

202205161857793

12

36.755

EUR

14:54:30

Euronext Dublin

202205161858817

107

36.745

EUR

14:54:38

Euronext Dublin

202205161859329

29

36.755

EUR

14:54:54

Euronext Dublin

202205161860609

87

36.755

EUR

14:54:54

Euronext Dublin

202205161860865

189

36.78

EUR

14:55:24

Euronext Dublin

202205161861889

107

36.79

EUR

14:55:34

Euronext Dublin

202205161863425

78

36.79

EUR

14:55:54

Euronext Dublin

202205161864449

59

36.775

EUR

14:55:56

Euronext Dublin

202205161865217

68

36.775

EUR

14:55:56

Euronext Dublin

202205161865473

8

36.775

EUR

14:55:56

Euronext Dublin

202205161865985

52

36.765

EUR

14:55:58

Euronext Dublin

202205161866497

58

36.75

EUR

14:56:04

Euronext Dublin

202205161867265

73

36.76

EUR

14:56:38

Euronext Dublin

202205161868289

53

36.76

EUR

14:56:38

Euronext Dublin

202205161868545

140

36.755

EUR

14:56:50

Euronext Dublin

202205161869569

27

36.75

EUR

14:56:50

Euronext Dublin

202205161870337

70

36.75

EUR

14:56:50

Euronext Dublin

202205161870593

102

36.735

EUR

14:57:01

Euronext Dublin

202205161871105

55

36.725

EUR

14:57:08

Euronext Dublin

202205161871617

124

36.725

EUR

14:57:28

Euronext Dublin

202205161876481

58

36.72

EUR

14:57:30

Euronext Dublin

202205161877249

55

36.715

EUR

14:57:43

Euronext Dublin

202205161879041

55

36.71

EUR

14:57:45

Euronext Dublin

202205161880577

45

36.7

EUR

14:57:53

Euronext Dublin

202205161887233

83

36.72

EUR

14:58:10

Euronext Dublin

202205161889025

61

36.72

EUR

14:58:10

Euronext Dublin

202205161889281

55

36.715

EUR

14:58:20

Euronext Dublin

202205161890561

56

36.695

EUR

14:58:27

Euronext Dublin

202205161892097

114

36.71

EUR

14:58:55

Euronext Dublin

202205161894657

70

36.705

EUR

14:58:55

Euronext Dublin

202205161895425

60

36.705

EUR

14:58:55

Euronext Dublin

202205161895681

55

36.705

EUR

14:59:01

Euronext Dublin

202205161895937

56

36.705

EUR

14:59:07

Euronext Dublin

202205161896193

86

36.705

EUR

14:59:19

Euronext Dublin

202205161899521

119

36.7

EUR

14:59:35

Euronext Dublin

202205161901313

152

36.69

EUR

14:59:51

Euronext Dublin

202205161905153

7

36.69

EUR

14:59:51

Euronext Dublin

202205161905409

223

36.715

EUR

15:00:16

Euronext Dublin

202205161910785

72

36.74

EUR

15:00:21

Euronext Dublin

202205161912321

87

36.735

EUR

15:00:29

Euronext Dublin

202205161912833

54

36.73

EUR

15:00:34

Euronext Dublin

202205161914113

54

36.72

EUR

15:00:37

Euronext Dublin

202205161914369

118

36.725

EUR

15:00:46

Euronext Dublin

202205161915905

109

36.72

EUR

15:00:54

Euronext Dublin

202205161917697

54

36.72

EUR

15:00:57

Euronext Dublin

202205161918209

66

36.715

EUR

15:01:02

Euronext Dublin

202205161919233

9

36.685

EUR

15:01:05

Euronext Dublin

202205161922561

125

36.695

EUR

15:01:19

Euronext Dublin

202205161924865

108

36.69

EUR

15:01:24

Euronext Dublin

202205161926401

116

36.695

EUR

15:01:36

Euronext Dublin

202205161929217

62

36.695

EUR

15:01:48

Euronext Dublin

202205161932545

71

36.7

EUR

15:01:51

Euronext Dublin

202205161932801

98

36.735

EUR

15:02:02

Euronext Dublin

202205161933313

71

36.725

EUR

15:02:11

Euronext Dublin

202205161935617

37

36.73

EUR

15:02:20

Euronext Dublin

202205161937153

17

36.73

EUR

15:02:20

Euronext Dublin

202205161937409

116

36.73

EUR

15:02:31

Euronext Dublin

202205161938433

199

36.74

EUR

15:03:02

Euronext Dublin

202205161942785

68

36.735

EUR

15:03:02

Euronext Dublin

202205161943297

143

36.775

EUR

15:03:26

Euronext Dublin

202205161947649

32

36.775

EUR

15:03:26

Euronext Dublin

202205161947905

65

36.775

EUR

15:03:26

Euronext Dublin

202205161948161

119

36.77

EUR

15:03:43

Euronext Dublin

202205161950209

113

36.765

EUR

15:03:54

Euronext Dublin

202205161951489

124

36.78

EUR

15:04:07

Euronext Dublin

202205161952769

28

36.76

EUR

15:04:14

Euronext Dublin

202205161953025

26

36.76

EUR

15:04:14

Euronext Dublin

202205161953281

71

36.765

EUR

15:04:21

Euronext Dublin

202205161954049

6

36.76

EUR

15:04:46

Euronext Dublin

202205161955841

161

36.765

EUR

15:04:53

Euronext Dublin

202205161957377

46

36.78

EUR

15:05:04

Euronext Dublin

202205161960449

114

36.775

EUR

15:05:05

Euronext Dublin

202205161960705

62

36.775

EUR

15:05:05

Euronext Dublin

202205161960961

63

36.77

EUR

15:05:16

Euronext Dublin

202205161963265

72

36.77

EUR

15:05:20

Euronext Dublin

202205161964289

76

36.79

EUR

15:05:31

Euronext Dublin

202205161966081

61

36.79

EUR

15:05:39

Euronext Dublin

202205161967361

152

36.78

EUR

15:05:41

Euronext Dublin

202205161969153

65

36.78

EUR

15:05:41

Euronext Dublin

202205161969409

152

36.8

EUR

15:06:00

Euronext Dublin

202205161971713

10

36.8

EUR

15:06:00

Euronext Dublin

202205161971969

76

36.785

EUR

15:06:32

Euronext Dublin

202205161974273

136

36.785

EUR

15:06:54

Euronext Dublin

202205161976321

136

36.855

EUR

15:07:14

Euronext Dublin

202205161982977

143

36.895

EUR

15:07:55

Euronext Dublin

202205161986305

204

36.89

EUR

15:07:59

Euronext Dublin

202205161987073

2

36.885

EUR

15:08:01

Euronext Dublin

202205161988353

84

36.885

EUR

15:08:01

Euronext Dublin

202205161988609

27

36.885

EUR

15:08:01

Euronext Dublin

202205161988865

129

36.935

EUR

15:08:32

Euronext Dublin

202205161991681

127

36.93

EUR

15:08:32

Euronext Dublin

202205161992449

132

36.94

EUR

15:11:18

Euronext Dublin

202205162006529

103

36.94

EUR

15:33:56

Euronext Dublin

202205162138369

115

36.915

EUR

15:34:10

Euronext Dublin

202205162139905

68

36.915

EUR

15:34:11

Euronext Dublin

202205162140673

8

36.91

EUR

15:34:15

Euronext Dublin

202205162142465

57

36.91

EUR

15:34:15

Euronext Dublin

202205162142721

29

36.905

EUR

15:34:28

Euronext Dublin

202205162145281

177

36.925

EUR

15:35:05

Euronext Dublin

202205162145793

66

36.92

EUR

15:35:14

Euronext Dublin

202205162146049

12

36.92

EUR

15:35:15

Euronext Dublin

202205162146561

138

36.935

EUR

15:35:41

Euronext Dublin

202205162147073

53

36.935

EUR

15:35:48

Euronext Dublin

202205162148097

171

36.94

EUR

15:35:56

Euronext Dublin

202205162148865

188

36.94

EUR

15:36:16

Euronext Dublin

202205162150145

29

36.93

EUR

15:36:17

Euronext Dublin

202205162150913

138

36.935

EUR

15:36:21

Euronext Dublin

202205162151681

60

36.925

EUR

15:36:30

Euronext Dublin

202205162152961

172

36.92

EUR

15:36:44

Euronext Dublin

202205162153473

142

36.92

EUR

15:36:44

Euronext Dublin

202205162154241

166

36.985

EUR

15:43:26

Euronext Dublin

202205162199041

41

37.01

EUR

15:43:42

Euronext Dublin

202205162200577

48

37.005

EUR

15:43:51

Euronext Dublin

202205162200833

11

37

EUR

15:43:55

Euronext Dublin

202205162201857

299

37

EUR

15:43:55

Euronext Dublin

202205162202113

6

37

EUR

15:44:00

Euronext Dublin

202205162202881

111

37

EUR

15:44:00

Euronext Dublin

202205162203137

31

36.995

EUR

15:44:03

Euronext Dublin

202205162203649

120

36.99

EUR

15:44:16

Euronext Dublin

202205162204417

130

37.005

EUR

15:45:04

Euronext Dublin

202205162208001

281

37

EUR

15:45:04

Euronext Dublin

202205162208257

102

36.99

EUR

15:45:14

Euronext Dublin

202205162209281

58

36.99

EUR

15:45:16

Euronext Dublin

202205162209793

105

36.995

EUR

15:45:36

Euronext Dublin

202205162212865

131

36.995

EUR

15:45:36

Euronext Dublin

202205162213121

10

36.98

EUR

15:46:01

Euronext Dublin

202205162214145

175

36.98

EUR

15:46:01

Euronext Dublin

202205162214401

41

36.98

EUR

15:46:01

Euronext Dublin

202205162214657

61

36.975

EUR

15:46:04

Euronext Dublin

202205162215425

20

36.96

EUR

15:46:09

Euronext Dublin

202205162216705

16

36.975

EUR

15:46:22

Euronext Dublin

202205162218241

106

36.975

EUR

15:46:26

Euronext Dublin

202205162218753

167

36.965

EUR

15:46:57

Euronext Dublin

202205162220289

24

36.965

EUR

15:46:57

Euronext Dublin

202205162220545

211

36.965

EUR

15:47:10

Euronext Dublin

202205162222081

55

36.965

EUR

15:47:18

Euronext Dublin

202205162223105

88

36.965

EUR

15:47:18

Euronext Dublin

202205162223361

12

36.955

EUR

15:47:24

Euronext Dublin

202205162224385

70

36.955

EUR

15:47:24

Euronext Dublin

202205162224641

162

36.985

EUR

15:47:51

Euronext Dublin

202205162229505

24

36.985

EUR

15:48:03

Euronext Dublin

202205162230273

10

36.975

EUR

15:48:11

Euronext Dublin

202205162230529

50

36.97

EUR

15:48:16

Euronext Dublin

202205162231297

130

36.97

EUR

15:48:16

Euronext Dublin

202205162231553

13

36.975

EUR

15:48:37

Euronext Dublin

202205162232577

46

36.98

EUR

15:48:50

Euronext Dublin

202205162233601

81

36.98

EUR

15:48:53

Euronext Dublin

202205162233857

44

36.98

EUR

15:48:55

Euronext Dublin

202205162234113

194

36.975

EUR

15:48:57

Euronext Dublin

202205162234881

154

36.97

EUR

15:49:05

Euronext Dublin

202205162236161

123

36.97

EUR

15:49:32

Euronext Dublin

202205162238721

135

36.965

EUR

15:49:32

Euronext Dublin

202205162240513

17

36.96

EUR

15:49:38

Euronext Dublin

202205162241537

47

36.965

EUR

15:49:38

Euronext Dublin

202205162241793

122

36.96

EUR

15:49:41

Euronext Dublin

202205162242305

102

36.955

EUR

15:49:52

Euronext Dublin

202205162242817

20

36.955

EUR

15:49:52

Euronext Dublin

202205162243585

10

36.97

EUR

15:50:31

Euronext Dublin

202205162248961

66

36.98

EUR

15:50:49

Euronext Dublin

202205162250497

124

36.975

EUR

15:50:49

Euronext Dublin

202205162251009

3

36.975

EUR

15:50:50

Euronext Dublin

202205162251521

48

36.975

EUR

15:50:50

Euronext Dublin

202205162251777

132

36.97

EUR

15:50:51

Euronext Dublin

202205162252289

1

36.97

EUR

15:50:51

Euronext Dublin

202205162252545

115

36.95

EUR

15:51:05

Euronext Dublin

202205162253825

204

36.94

EUR

15:51:13

Euronext Dublin

202205162256897

153

36.98

EUR

15:51:39

Euronext Dublin

202205162259457

39

36.975

EUR

15:51:39

Euronext Dublin

202205162259713

10

36.975

EUR

15:51:39

Euronext Dublin

202205162259969

14

36.975

EUR

15:51:39

Euronext Dublin

202205162260225

40

36.975

EUR

15:51:57

Euronext Dublin

202205162260481

196

36.975

EUR

15:52:00

Euronext Dublin

202205162260993

41

36.975

EUR

15:52:00

Euronext Dublin

202205162261249

158

36.96

EUR

15:52:33

Euronext Dublin

202205162263297

13

36.95

EUR

15:52:34

Euronext Dublin

202205162264577

112

36.95

EUR

15:52:34

Euronext Dublin

202205162264833

114

36.945

EUR

15:52:34

Euronext Dublin

202205162265345

131

36.95

EUR

15:52:53

Euronext Dublin

202205162270465

61

36.945

EUR

15:52:56

Euronext Dublin

202205162272001

11

36.935

EUR

15:53:11

Euronext Dublin

202205162272769

53

36.935

EUR

15:53:22

Euronext Dublin

202205162274305

93

36.935

EUR

15:53:22

Euronext Dublin

202205162274561

72

36.935

EUR

15:53:22

Euronext Dublin

202205162274817

22

36.905

EUR

15:54:03

Euronext Dublin

202205162278145

49

36.9

EUR

15:54:06

Euronext Dublin

202205162278913

217

36.895

EUR

15:54:09

Euronext Dublin

202205162279169

137

36.895

EUR

15:54:11

Euronext Dublin

202205162279681

59

36.89

EUR

15:54:14

Euronext Dublin

202205162280449

91

36.885

EUR

15:54:28

Euronext Dublin

202205162283777

102

36.895

EUR

15:54:46

Euronext Dublin

202205162286337

5

36.89

EUR

15:54:48

Euronext Dublin

202205162286849

95

36.89

EUR

15:54:48

Euronext Dublin

202205162287105

128

36.895

EUR

15:55:03

Euronext Dublin

202205162287873

101

36.89

EUR

15:55:09

Euronext Dublin

202205162289153

2

36.89

EUR

15:55:09

Euronext Dublin

202205162289409

102

36.885

EUR

15:55:21

Euronext Dublin

202205162290433

62

36.885

EUR

15:55:21

Euronext Dublin

202205162290945

105

36.88

EUR

15:55:42

Euronext Dublin

202205162293505

144

36.88

EUR

15:56:01

Euronext Dublin

202205162294529

37

36.875

EUR

15:56:13

Euronext Dublin

202205162294785

217

36.87

EUR

15:56:13

Euronext Dublin

202205162295297

86

36.865

EUR

15:56:14

Euronext Dublin

202205162295809

3

36.865

EUR

15:56:14

Euronext Dublin

202205162296065

58

36.855

EUR

15:56:14

Euronext Dublin

202205162296833

74

36.865

EUR

15:56:22

Euronext Dublin

202205162298113

110

36.86

EUR

15:56:33

Euronext Dublin

202205162299137

37

36.865

EUR

15:56:56

Euronext Dublin

202205162300417

155

36.87

EUR

15:57:05

Euronext Dublin

202205162301185

182

36.87

EUR

15:57:17

Euronext Dublin

202205162301697

135

36.87

EUR

15:57:19

Euronext Dublin

202205162302209

61

36.865

EUR

15:57:21

Euronext Dublin

202205162302977

114

36.93

EUR

15:57:56

Euronext Dublin

202205162305281

138

36.92

EUR

15:58:02

Euronext Dublin

202205162307329

38

36.92

EUR

15:58:07

Euronext Dublin

202205162307585

4

36.92

EUR

15:58:07

Euronext Dublin

202205162307841

87

36.91

EUR

15:58:09

Euronext Dublin

202205162308609

65

36.91

EUR

15:58:20

Euronext Dublin

202205162308865

146

36.905

EUR

15:58:21

Euronext Dublin

202205162309633

5

36.905

EUR

15:58:21

Euronext Dublin

202205162309889

6

36.9

EUR

15:58:30

Euronext Dublin

202205162310401

86

36.895

EUR

15:58:40

Euronext Dublin

202205162310657

177

36.895

EUR

15:58:51

Euronext Dublin

202205162311169

97

36.915

EUR

15:59:08

Euronext Dublin

202205162316033

165

36.94

EUR

15:59:37

Euronext Dublin

202205162317057

102

36.94

EUR

15:59:41

Euronext Dublin

202205162317569

164

36.94

EUR

15:59:41

Euronext Dublin

202205162318081

26

36.945

EUR

15:59:46

Euronext Dublin

202205162318849

29

36.95

EUR

15:59:53

Euronext Dublin

202205162319361

173

36.945

EUR

16:00:00

Euronext Dublin

202205162319617

129

36.945

EUR

16:00:00

Euronext Dublin

202205162320641

117

36.945

EUR

16:00:00

Euronext Dublin

202205162320897

179

36.96

EUR

16:00:18

Euronext Dublin

202205162321665

38

36.955

EUR

16:00:18

Euronext Dublin

202205162322689

24

36.955

EUR

16:00:18

Euronext Dublin

202205162322945

85

36.955

EUR

16:00:18

Euronext Dublin

202205162323201

140

36.94

EUR

16:00:30

Euronext Dublin

202205162323713

135

36.96

EUR

16:01:19

Euronext Dublin

202205162328065

164

36.965

EUR

16:01:36

Euronext Dublin

202205162329089

39

36.965

EUR

16:01:41

Euronext Dublin

202205162329601

1

36.965

EUR

16:01:41

Euronext Dublin

202205162329857

50

36.96

EUR

16:01:43

Euronext Dublin

202205162330369

49

36.96

EUR

16:01:45

Euronext Dublin

202205162330625

237

36.975

EUR

16:01:59

Euronext Dublin

202205162331137

11

36.97

EUR

16:02:03

Euronext Dublin

202205162331393

221

36.97

EUR

16:02:03

Euronext Dublin

202205162331649

87

36.97

EUR

16:02:03

Euronext Dublin

202205162331905

26

36.96

EUR

16:02:15

Euronext Dublin

202205162332673

82

36.96

EUR

16:02:15

Euronext Dublin

202205162332929

9

36.96

EUR

16:02:18

Euronext Dublin

202205162333697

45

36.96

EUR

16:02:18

Euronext Dublin

202205162333953

1

36.945

EUR

16:02:41

Euronext Dublin

202205162336513

116

36.945

EUR

16:02:41

Euronext Dublin

202205162336769

93

36.945

EUR

16:02:41

Euronext Dublin

202205162337281

203

36.96

EUR

16:03:09

Euronext Dublin

202205162340097

129

36.955

EUR

16:03:34

Euronext Dublin

202205162340865

22

36.955

EUR

16:03:34

Euronext Dublin

202205162341121

30

36.955

EUR

16:03:47

Euronext Dublin

202205162341633

152

36.96

EUR

16:04:12

Euronext Dublin

202205162342657

97

36.96

EUR

16:04:12

Euronext Dublin

202205162342913

73

36.96

EUR

16:04:14

Euronext Dublin

202205162343169

7

36.96

EUR

16:04:15

Euronext Dublin

202205162343425

139

36.97

EUR

16:04:33

Euronext Dublin

202205162344193

63

36.97

EUR

16:04:36

Euronext Dublin

202205162344449

233

36.965

EUR

16:04:37

Euronext Dublin

202205162344961

17

36.98

EUR

16:05:15

Euronext Dublin

202205162347009

143

36.98

EUR

16:05:22

Euronext Dublin

202205162347777

198

36.975

EUR

16:05:29

Euronext Dublin

202205162348545

41

36.975

EUR

16:05:29

Euronext Dublin

202205162348801

44

36.975

EUR

16:05:29

Euronext Dublin

202205162349057

34

36.975

EUR

16:05:29

Euronext Dublin

202205162349313

77

36.97

EUR

16:05:30

Euronext Dublin

202205162349825

66

36.97

EUR

16:05:30

Euronext Dublin

202205162350081

45

36.96

EUR

16:05:42

Euronext Dublin

202205162352641

40

36.96

EUR

16:05:52

Euronext Dublin

202205162352897

175

36.955

EUR

16:05:52

Euronext Dublin

202205162353153

62

36.955

EUR

16:05:52

Euronext Dublin

202205162353409

113

36.93

EUR

16:06:07

Euronext Dublin

202205162355457

147

36.92

EUR

16:06:12

Euronext Dublin

202205162355969

115

36.915

EUR

16:06:14

Euronext Dublin

202205162356737

124

36.925

EUR

16:06:27

Euronext Dublin

202205162358273

29

36.92

EUR

16:06:55

Euronext Dublin

202205162359041

73

36.915

EUR

16:07:01

Euronext Dublin

202205162359553

67

36.915

EUR

16:07:01

Euronext Dublin

202205162359809

129

36.91

EUR

16:07:02

Euronext Dublin

202205162360833

313

36.91

EUR

16:07:15

Euronext Dublin

202205162362113

56

36.905

EUR

16:07:17

Euronext Dublin

202205162362881

370

36.925

EUR

16:07:52

Euronext Dublin

202205162364417

28

36.93

EUR

16:08:02

Euronext Dublin

202205162365441

152

36.93

EUR

16:08:20

Euronext Dublin

202205162365697

39

36.93

EUR

16:08:30

Euronext Dublin

202205162365953

2

36.935

EUR

16:08:36

Euronext Dublin

202205162366465

92

36.935

EUR

16:08:40

Euronext Dublin

202205162366977

65

36.925

EUR

16:08:45

Euronext Dublin

202205162368257

43

36.94

EUR

16:08:53

Euronext Dublin

202205162369793

39

36.94

EUR

16:08:55

Euronext Dublin

202205162370049

50

36.935

EUR

16:08:57

Euronext Dublin

202205162370305

58

36.935

EUR

16:09:02

Euronext Dublin

202205162370561

152

36.985

EUR

16:09:46

Euronext Dublin

202205162372609

152

36.985

EUR

16:09:46

Euronext Dublin

202205162372865

10

36.985

EUR

16:09:46

Euronext Dublin

202205162373121

152

36.985

EUR

16:09:47

Euronext Dublin

202205162373377

54

36.985

EUR

16:09:47

Euronext Dublin

202205162373633

156

36.99

EUR

16:10:00

Euronext Dublin

202205162374401

156

36.985

EUR

16:10:00

Euronext Dublin

202205162375937

14

36.99

EUR

16:10:11

Euronext Dublin

202205162377729

37

36.985

EUR

16:10:16

Euronext Dublin

202205162377985

128

36.975

EUR

16:10:40

Euronext Dublin

202205162378753

29

37.005

EUR

16:11:12

Euronext Dublin

202205162379521

169

37.015

EUR

16:11:17

Euronext Dublin

202205162380033

277

37.01

EUR

16:11:19

Euronext Dublin

202205162380801

175

37.015

EUR

16:11:36

Euronext Dublin

202205162382081

37

37.015

EUR

16:11:39

Euronext Dublin

202205162382337

37

37.015

EUR

16:11:43

Euronext Dublin

202205162382593

39

37.015

EUR

16:11:47

Euronext Dublin

202205162382849

63

37.015

EUR

16:11:53

Euronext Dublin

202205162383361

57

37.025

EUR

16:12:07

Euronext Dublin

202205162383873

27

37.025

EUR

16:12:07

Euronext Dublin

202205162384385

13

37.025

EUR

16:12:07

Euronext Dublin

202205162384641

67

37.025

EUR

16:12:07

Euronext Dublin

202205162384897

51

37.025

EUR

16:12:13

Euronext Dublin

202205162385153

11

37.03

EUR

16:12:20

Euronext Dublin

202205162385665

119

37.025

EUR

16:12:42

Euronext Dublin

202205162386689

101

37.04

EUR

16:12:59

Euronext Dublin

202205162388481

116

37.04

EUR

16:13:12

Euronext Dublin

202205162391041

57

37.025

EUR

16:13:15

Euronext Dublin

202205162393857

79

37.025

EUR

16:13:30

Euronext Dublin

202205162395137

44

37.025

EUR

16:13:37

Euronext Dublin

202205162396417

86

37.01

EUR

16:13:44

Euronext Dublin

202205162397185

61

37

EUR

16:13:56

Euronext Dublin

202205162400513

43

37

EUR

16:13:56

Euronext Dublin

202205162400769

13

36.985

EUR

16:14:00

Euronext Dublin

202205162405377

78

36.995

EUR

16:14:10

Euronext Dublin

202205162406657

53

37.005

EUR

16:14:32

Euronext Dublin

202205162407169

5

37.005

EUR

16:14:33

Euronext Dublin

202205162407425

107

37

EUR

16:14:33

Euronext Dublin

202205162407937

17

37

EUR

16:14:33

Euronext Dublin

202205162408193

175

37

EUR

16:15:01

Euronext Dublin

202205162408705

72

37

EUR

16:15:01

Euronext Dublin

202205162408961

57

36.995

EUR

16:15:09

Euronext Dublin

202205162409729

134

37.005

EUR

16:15:24

Euronext Dublin

202205162410497

75

37.005

EUR

16:15:30

Euronext Dublin

202205162410753

37

37.01

EUR

16:15:35

Euronext Dublin

202205162411521

43

37.01

EUR

16:15:40

Euronext Dublin

202205162411777

41

37.01

EUR

16:15:44

Euronext Dublin

202205162412033

37

37.01

EUR

16:15:48

Euronext Dublin

202205162412289

38

37.01

EUR

16:15:52

Euronext Dublin

202205162412545

60

37

EUR

16:15:56

Euronext Dublin

202205162413313

93

37.005

EUR

16:16:11

Euronext Dublin

202205162416897

192

37.02

EUR

16:16:32

Euronext Dublin

202205162418433

60

37.015

EUR

16:16:36

Euronext Dublin

202205162419713

68

37.015

EUR

16:16:42

Euronext Dublin

202205162420225

179

37.045

EUR

16:17:54

Euronext Dublin

202205162423553

175

37.035

EUR

16:18:14

Euronext Dublin

202205162426369

34

37.035

EUR

16:18:14

Euronext Dublin

202205162426625

175

37.035

EUR

16:18:14

Euronext Dublin

202205162426881

116

37.035

EUR

16:18:14

Euronext Dublin

202205162427137

 

 

 

 

 

 

 

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
 
 
POSBKABKABKDBPD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings