Transaction in Own Shares

RNS Number : 7135H
CRH PLC
08 April 2022
 

 

 

 

 

8th April 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 7th April 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: 

134,500



Highest price paid per share:

€35.26



Lowest price paid per share:

€34.68



Volume weighted average price paid:

€34.9600



 

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 7,800,161 of its ordinary shares in treasury which represents 1.008% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 766,340,177 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 7th April 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:


07 April 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

34.96

  134,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

3

35.15

EUR

08:00:23

Euronext Dublin

2022040720481

13

35.15

EUR

08:00:24

Euronext Dublin

2022040720737

48

35.2

EUR

08:00:35

Euronext Dublin

2022040723041

8

35.2

EUR

08:00:35

Euronext Dublin

2022040723297

86

35.175

EUR

08:00:51

Euronext Dublin

2022040724065

65

35.175

EUR

08:00:51

Euronext Dublin

2022040724321

91

35.23

EUR

08:01:46

Euronext Dublin

2022040725601

80

35.23

EUR

08:01:46

Euronext Dublin

2022040725857

209

35.23

EUR

08:01:46

Euronext Dublin

2022040726625

61

35.23

EUR

08:01:46

Euronext Dublin

2022040726881

137

35.23

EUR

08:02:06

Euronext Dublin

2022040727649

120

35.22

EUR

08:02:20

Euronext Dublin

2022040728673

64

35.195

EUR

08:02:27

Euronext Dublin

2022040729441

81

35.245

EUR

08:02:52

Euronext Dublin

2022040731489

32

35.245

EUR

08:02:52

Euronext Dublin

2022040731745

40

35.245

EUR

08:02:52

Euronext Dublin

2022040732001

56

35.25

EUR

08:02:52

Euronext Dublin

2022040732257

63

35.245

EUR

08:03:00

Euronext Dublin

2022040733793

97

35.235

EUR

08:03:17

Euronext Dublin

2022040736609

46

35.24

EUR

08:03:26

Euronext Dublin

2022040737121

65

35.24

EUR

08:03:26

Euronext Dublin

2022040737377

57

35.23

EUR

08:03:32

Euronext Dublin

2022040739425

7

35.225

EUR

08:03:47

Euronext Dublin

2022040741985

121

35.23

EUR

08:03:50

Euronext Dublin

2022040743265

57

35.225

EUR

08:03:55

Euronext Dublin

2022040743777

63

35.23

EUR

08:04:04

Euronext Dublin

2022040745825

112

35.25

EUR

08:04:30

Euronext Dublin

2022040747105

89

35.23

EUR

08:04:30

Euronext Dublin

2022040748641

64

35.19

EUR

08:04:40

Euronext Dublin

2022040750945

50

35.19

EUR

08:04:59

Euronext Dublin

2022040751713

175

35.185

EUR

08:05:13

Euronext Dublin

2022040751969

46

35.185

EUR

08:05:13

Euronext Dublin

2022040752225

41

35.185

EUR

08:05:21

Euronext Dublin

2022040752481

175

35.175

EUR

08:05:35

Euronext Dublin

2022040753761

151

35.175

EUR

08:05:35

Euronext Dublin

2022040754017

28

35.175

EUR

08:05:35

Euronext Dublin

2022040754273

89

35.17

EUR

08:05:37

Euronext Dublin

2022040754529

82

35.125

EUR

08:05:46

Euronext Dublin

2022040756833

65

35.145

EUR

08:06:08

Euronext Dublin

2022040764257

6

35.145

EUR

08:06:08

Euronext Dublin

2022040764513

13

35.11

EUR

08:06:34

Euronext Dublin

2022040767329

39

35.105

EUR

08:07:04

Euronext Dublin

2022040768097

210

35.095

EUR

08:07:14

Euronext Dublin

2022040768865

188

35.09

EUR

08:07:27

Euronext Dublin

2022040769889

108

35.11

EUR

08:08:17

Euronext Dublin

2022040773729

94

35.11

EUR

08:08:17

Euronext Dublin

2022040774241

86

35.11

EUR

08:08:17

Euronext Dublin

2022040774497

105

35.1

EUR

08:08:24

Euronext Dublin

2022040775521

34

35.1

EUR

08:08:24

Euronext Dublin

2022040776033

206

35.135

EUR

08:08:45

Euronext Dublin

2022040778337

63

35.15

EUR

08:08:56

Euronext Dublin

2022040781153

34

35.15

EUR

08:08:56

Euronext Dublin

2022040781409

132

35.18

EUR

08:09:06

Euronext Dublin

2022040781665

135

35.185

EUR

08:09:22

Euronext Dublin

2022040782945

95

35.185

EUR

08:09:22

Euronext Dublin

2022040783201

207

35.23

EUR

08:09:43

Euronext Dublin

2022040786785

120

35.255

EUR

08:09:55

Euronext Dublin

2022040790113

66

35.245

EUR

08:10:01

Euronext Dublin

2022040791393

64

35.23

EUR

08:10:05

Euronext Dublin

2022040796513

116

35.24

EUR

08:10:20

Euronext Dublin

2022040798561

44

35.195

EUR

08:10:22

Euronext Dublin

2022040799585

67

35.14

EUR

08:10:43

Euronext Dublin

20220407102145

282

35.175

EUR

08:11:23

Euronext Dublin

20220407102657

159

35.155

EUR

08:11:24

Euronext Dublin

20220407104449

74

35.17

EUR

08:11:38

Euronext Dublin

20220407106241

64

35.17

EUR

08:11:38

Euronext Dublin

20220407107265

65

35.185

EUR

08:12:13

Euronext Dublin

20220407108033

54

35.185

EUR

08:12:13

Euronext Dublin

20220407108289

184

35.185

EUR

08:12:13

Euronext Dublin

20220407108545

5

35.185

EUR

08:12:21

Euronext Dublin

20220407109057

55

35.185

EUR

08:12:21

Euronext Dublin

20220407109313

130

35.19

EUR

08:12:42

Euronext Dublin

20220407115201

60

35.19

EUR

08:12:42

Euronext Dublin

20220407115457

113

35.175

EUR

08:13:03

Euronext Dublin

20220407116225

70

35.175

EUR

08:13:03

Euronext Dublin

20220407116737

247

35.18

EUR

08:13:51

Euronext Dublin

20220407119297

160

35.18

EUR

08:13:51

Euronext Dublin

20220407119553

32

35.145

EUR

08:13:57

Euronext Dublin

20220407121089

44

35.135

EUR

08:14:16

Euronext Dublin

20220407121857

200

35.105

EUR

08:14:26

Euronext Dublin

20220407123137

58

35.11

EUR

08:14:35

Euronext Dublin

20220407125953

115

35.115

EUR

08:14:59

Euronext Dublin

20220407128769

116

35.09

EUR

08:15:15

Euronext Dublin

20220407132865

59

35.06

EUR

08:15:32

Euronext Dublin

20220407134913

161

35.05

EUR

08:15:59

Euronext Dublin

20220407136705

59

35.04

EUR

08:16:10

Euronext Dublin

20220407138241

113

35.03

EUR

08:16:43

Euronext Dublin

20220407139521

70

35.03

EUR

08:16:43

Euronext Dublin

20220407139777

67

35.05

EUR

08:17:29

Euronext Dublin

20220407140545

71

35.05

EUR

08:17:33

Euronext Dublin

20220407140801

175

35.06

EUR

08:18:05

Euronext Dublin

20220407141569

54

35.06

EUR

08:18:05

Euronext Dublin

20220407142081

175

35.055

EUR

08:18:06

Euronext Dublin

20220407142337

50

35.055

EUR

08:18:06

Euronext Dublin

20220407142593

162

35.05

EUR

08:18:08

Euronext Dublin

20220407142849

13

35.05

EUR

08:18:09

Euronext Dublin

20220407143105

72

35.03

EUR

08:18:18

Euronext Dublin

20220407144897

161

35.04

EUR

08:18:18

Euronext Dublin

20220407145153

94

35.03

EUR

08:18:19

Euronext Dublin

20220407145409

62

34.965

EUR

08:20:22

Euronext Dublin

20220407149505

175

34.935

EUR

08:20:33

Euronext Dublin

20220407151041

50

34.935

EUR

08:20:33

Euronext Dublin

20220407151297

111

34.935

EUR

08:20:35

Euronext Dublin

20220407151553

58

34.93

EUR

08:20:52

Euronext Dublin

20220407152577

175

34.93

EUR

08:20:55

Euronext Dublin

20220407152833

300

34.93

EUR

08:20:55

Euronext Dublin

20220407153089

175

34.935

EUR

08:20:58

Euronext Dublin

20220407154113

427

34.94

EUR

08:20:58

Euronext Dublin

20220407154369

149

34.94

EUR

08:20:59

Euronext Dublin

20220407154625

175

34.94

EUR

08:21:15

Euronext Dublin

20220407154881

100

34.93

EUR

08:21:44

Euronext Dublin

20220407155137

39

34.9

EUR

08:22:14

Euronext Dublin

20220407157185

175

35.04

EUR

08:24:04

Euronext Dublin

20220407162817

4

35.04

EUR

08:24:04

Euronext Dublin

20220407163073

136

35.075

EUR

08:24:37

Euronext Dublin

20220407163585

140

35.095

EUR

08:25:01

Euronext Dublin

20220407165121

175

35.085

EUR

08:25:03

Euronext Dublin

20220407165377

85

35.1

EUR

08:25:58

Euronext Dublin

20220407167425

250

35.09

EUR

08:26:08

Euronext Dublin

20220407168449

162

35.09

EUR

08:26:08

Euronext Dublin

20220407168705

175

35.075

EUR

08:26:14

Euronext Dublin

20220407168961

8

35.075

EUR

08:26:14

Euronext Dublin

20220407169217

175

35.07

EUR

08:26:27

Euronext Dublin

20220407170753

175

35.07

EUR

08:26:31

Euronext Dublin

20220407171009

152

35.06

EUR

08:26:32

Euronext Dublin

20220407171265

60

35.045

EUR

08:26:35

Euronext Dublin

20220407171777

139

35.04

EUR

08:27:59

Euronext Dublin

20220407173569

164

35.02

EUR

08:28:42

Euronext Dublin

20220407175617

106

35.02

EUR

08:28:44

Euronext Dublin

20220407175873

50

34.995

EUR

08:28:47

Euronext Dublin

20220407176385

55

35.005

EUR

08:29:14

Euronext Dublin

20220407177921

112

35

EUR

08:29:45

Euronext Dublin

20220407178433

62

34.995

EUR

08:29:45

Euronext Dublin

20220407178689

103

34.985

EUR

08:29:58

Euronext Dublin

20220407179713

58

34.985

EUR

08:29:58

Euronext Dublin

20220407179969

100

34.965

EUR

08:30:09

Euronext Dublin

20220407181249

47

34.965

EUR

08:30:09

Euronext Dublin

20220407181505

133

34.98

EUR

08:30:44

Euronext Dublin

20220407184577

60

34.965

EUR

08:30:49

Euronext Dublin

20220407185601

52

34.95

EUR

08:31:08

Euronext Dublin

20220407186113

52

34.95

EUR

08:31:08

Euronext Dublin

20220407186369

52

34.95

EUR

08:31:08

Euronext Dublin

20220407186625

50

34.95

EUR

08:31:15

Euronext Dublin

20220407187393

49

34.95

EUR

08:31:15

Euronext Dublin

20220407187649

63

34.94

EUR

08:31:26

Euronext Dublin

20220407188417

137

34.905

EUR

08:31:50

Euronext Dublin

20220407189441

175

34.905

EUR

08:32:06

Euronext Dublin

20220407189697

47

34.905

EUR

08:32:06

Euronext Dublin

20220407189953

6

34.905

EUR

08:32:06

Euronext Dublin

20220407190209

83

34.91

EUR

08:32:14

Euronext Dublin

20220407191489

50

34.87

EUR

08:32:29

Euronext Dublin

20220407192001

42

34.865

EUR

08:32:30

Euronext Dublin

20220407192257

53

34.86

EUR

08:32:42

Euronext Dublin

20220407192769

32

34.86

EUR

08:32:42

Euronext Dublin

20220407193025

50

34.86

EUR

08:32:48

Euronext Dublin

20220407193281

149

34.86

EUR

08:32:48

Euronext Dublin

20220407193537

94

34.87

EUR

08:33:49

Euronext Dublin

20220407197377

61

34.87

EUR

08:33:50

Euronext Dublin

20220407198913

77

34.9

EUR

08:34:23

Euronext Dublin

20220407199937

107

34.9

EUR

08:34:23

Euronext Dublin

20220407200961

5

34.905

EUR

08:34:37

Euronext Dublin

20220407202753

56

34.905

EUR

08:34:37

Euronext Dublin

20220407203009

103

34.97

EUR

08:35:18

Euronext Dublin

20220407205057

98

34.97

EUR

08:35:18

Euronext Dublin

20220407205313

81

34.97

EUR

08:35:45

Euronext Dublin

20220407206593

91

34.98

EUR

08:35:57

Euronext Dublin

20220407207105

84

34.965

EUR

08:36:30

Euronext Dublin

20220407208129

85

34.965

EUR

08:36:30

Euronext Dublin

20220407208641

12

34.96

EUR

08:37:14

Euronext Dublin

20220407210177

118

34.965

EUR

08:37:23

Euronext Dublin

20220407210945

102

34.965

EUR

08:37:23

Euronext Dublin

20220407211201

41

34.995

EUR

08:37:48

Euronext Dublin

20220407212481

35

34.995

EUR

08:37:48

Euronext Dublin

20220407212737

285

34.98

EUR

08:39:07

Euronext Dublin

20220407214273

103

34.975

EUR

08:39:07

Euronext Dublin

20220407214529

48

34.95

EUR

08:39:52

Euronext Dublin

20220407215297

38

34.95

EUR

08:39:52

Euronext Dublin

20220407215553

12

34.95

EUR

08:39:52

Euronext Dublin

20220407215809

27

34.95

EUR

08:39:52

Euronext Dublin

20220407216065

57

34.95

EUR

08:39:52

Euronext Dublin

20220407216321

165

34.94

EUR

08:40:39

Euronext Dublin

20220407218625

41

34.97

EUR

08:41:20

Euronext Dublin

20220407219905

55

34.97

EUR

08:41:20

Euronext Dublin

20220407220161

99

34.96

EUR

08:41:22

Euronext Dublin

20220407220673

46

34.955

EUR

08:41:36

Euronext Dublin

20220407221697

32

34.93

EUR

08:42:00

Euronext Dublin

20220407224001

25

34.93

EUR

08:42:00

Euronext Dublin

20220407224257

57

34.925

EUR

08:42:00

Euronext Dublin

20220407224513

57

34.925

EUR

08:42:20

Euronext Dublin

20220407226817

57

34.915

EUR

08:42:41

Euronext Dublin

20220407227073

57

34.905

EUR

08:42:47

Euronext Dublin

20220407227585

52

34.895

EUR

08:43:07

Euronext Dublin

20220407229377

158

34.96

EUR

08:44:12

Euronext Dublin

20220407231169

113

34.96

EUR

08:44:12

Euronext Dublin

20220407231681

107

34.935

EUR

08:44:45

Euronext Dublin

20220407233985

97

34.94

EUR

08:45:07

Euronext Dublin

20220407238849

90

34.945

EUR

08:45:47

Euronext Dublin

20220407241409

118

34.945

EUR

08:46:06

Euronext Dublin

20220407243201

50

34.97

EUR

08:46:32

Euronext Dublin

20220407244993

13

34.97

EUR

08:46:32

Euronext Dublin

20220407245249

67

34.96

EUR

08:46:38

Euronext Dublin

20220407246273

81

34.95

EUR

08:46:55

Euronext Dublin

20220407247553

96

34.955

EUR

08:47:28

Euronext Dublin

20220407250369

64

34.955

EUR

08:47:28

Euronext Dublin

20220407251393

76

34.93

EUR

08:47:50

Euronext Dublin

20220407253953

96

34.95

EUR

08:48:12

Euronext Dublin

20220407265729

139

34.955

EUR

08:48:25

Euronext Dublin

20220407269057

365

34.955

EUR

08:48:27

Euronext Dublin

20220407269569

7

34.955

EUR

08:48:27

Euronext Dublin

20220407269825

146

34.955

EUR

08:48:27

Euronext Dublin

20220407270081

102

34.925

EUR

08:48:54

Euronext Dublin

20220407273665

249

34.925

EUR

08:48:57

Euronext Dublin

20220407273921

48

34.925

EUR

08:48:57

Euronext Dublin

20220407274177

7

34.925

EUR

08:48:57

Euronext Dublin

20220407274689

40

34.925

EUR

08:48:57

Euronext Dublin

20220407274945

362

34.925

EUR

08:48:57

Euronext Dublin

20220407275201

22

34.925

EUR

08:48:58

Euronext Dublin

20220407276481

544

34.925

EUR

08:48:58

Euronext Dublin

20220407276737

17

34.925

EUR

08:48:59

Euronext Dublin

20220407276993

429

34.925

EUR

08:48:59

Euronext Dublin

20220407277249

58

34.93

EUR

08:53:41

Euronext Dublin

20220407296193

46

34.925

EUR

08:53:56

Euronext Dublin

20220407296705

65

34.92

EUR

08:53:56

Euronext Dublin

20220407297217

116

34.905

EUR

08:54:25

Euronext Dublin

20220407298497

61

34.895

EUR

08:54:27

Euronext Dublin

20220407299009

181

34.895

EUR

08:55:02

Euronext Dublin

20220407299521

60

34.89

EUR

08:55:08

Euronext Dublin

20220407300545

175

34.865

EUR

08:55:17

Euronext Dublin

20220407301313

9

34.865

EUR

08:55:17

Euronext Dublin

20220407301569

47

34.855

EUR

08:56:00

Euronext Dublin

20220407306433

67

34.86

EUR

08:56:00

Euronext Dublin

20220407306689

113

34.875

EUR

08:56:39

Euronext Dublin

20220407308737

143

34.875

EUR

08:56:39

Euronext Dublin

20220407309761

87

34.87

EUR

08:57:16

Euronext Dublin

20220407311297

121

34.87

EUR

08:57:20

Euronext Dublin

20220407312833

113

34.86

EUR

08:57:35

Euronext Dublin

20220407313857

80

34.86

EUR

08:57:54

Euronext Dublin

20220407316161

62

34.86

EUR

08:58:01

Euronext Dublin

20220407317697

72

34.86

EUR

08:58:12

Euronext Dublin

20220407318721

60

34.88

EUR

08:58:24

Euronext Dublin

20220407321537

119

34.895

EUR

08:58:56

Euronext Dublin

20220407323585

27

34.885

EUR

08:59:22

Euronext Dublin

20220407324865

183

34.89

EUR

08:59:47

Euronext Dublin

20220407325889

13

34.885

EUR

09:00:11

Euronext Dublin

20220407326401

116

34.885

EUR

09:00:11

Euronext Dublin

20220407326657

50

34.885

EUR

09:00:13

Euronext Dublin

20220407326913

161

34.835

EUR

09:00:46

Euronext Dublin

20220407328961

60

34.825

EUR

09:00:53

Euronext Dublin

20220407329473

87

34.84

EUR

09:01:33

Euronext Dublin

20220407332033

143

34.84

EUR

09:01:33

Euronext Dublin

20220407332289

59

34.82

EUR

09:01:45

Euronext Dublin

20220407333313

5

34.81

EUR

09:01:47

Euronext Dublin

20220407333825

67

34.8

EUR

09:02:00

Euronext Dublin

20220407336641

175

34.82

EUR

09:02:15

Euronext Dublin

20220407339969

175

34.82

EUR

09:02:17

Euronext Dublin

20220407340225

50

34.82

EUR

09:02:17

Euronext Dublin

20220407340481

21

34.75

EUR

09:03:06

Euronext Dublin

20220407344065

3

34.75

EUR

09:03:07

Euronext Dublin

20220407345089

57

34.765

EUR

09:03:13

Euronext Dublin

20220407347137

175

34.77

EUR

09:04:12

Euronext Dublin

20220407349953

125

34.78

EUR

09:04:28

Euronext Dublin

20220407353025

31

34.775

EUR

09:04:30

Euronext Dublin

20220407354049

126

34.775

EUR

09:04:30

Euronext Dublin

20220407354305

121

34.775

EUR

09:04:53

Euronext Dublin

20220407356097

60

34.76

EUR

09:05:01

Euronext Dublin

20220407357121

152

34.78

EUR

09:05:56

Euronext Dublin

20220407360193

58

34.775

EUR

09:06:28

Euronext Dublin

20220407363265

47

34.82

EUR

09:06:44

Euronext Dublin

20220407366081

82

34.82

EUR

09:06:47

Euronext Dublin

20220407366593

51

34.805

EUR

09:07:03

Euronext Dublin

20220407367873

124

34.805

EUR

09:07:03

Euronext Dublin

20220407368129

50

34.805

EUR

09:07:03

Euronext Dublin

20220407368385

50

34.805

EUR

09:07:03

Euronext Dublin

20220407368641

175

34.8

EUR

09:07:31

Euronext Dublin

20220407370945

8

34.8

EUR

09:07:31

Euronext Dublin

20220407371201

50

34.8

EUR

09:07:32

Euronext Dublin

20220407371713

175

34.8

EUR

09:07:47

Euronext Dublin

20220407372737

50

34.8

EUR

09:07:47

Euronext Dublin

20220407372993

58

34.8

EUR

09:07:47

Euronext Dublin

20220407373249

60

34.805

EUR

09:07:48

Euronext Dublin

20220407373761

37

34.805

EUR

09:07:48

Euronext Dublin

20220407374017

47

34.78

EUR

09:08:36

Euronext Dublin

20220407377601

78

34.835

EUR

09:09:55

Euronext Dublin

20220407382977

95

34.835

EUR

09:09:56

Euronext Dublin

20220407385281

75

34.835

EUR

09:09:56

Euronext Dublin

20220407386049

50

34.835

EUR

09:09:59

Euronext Dublin

20220407386305

50

34.825

EUR

09:10:05

Euronext Dublin

20220407387841

46

34.825

EUR

09:10:05

Euronext Dublin

20220407388097

106

34.82

EUR

09:10:31

Euronext Dublin

20220407390145

170

34.825

EUR

09:11:11

Euronext Dublin

20220407394241

103

34.825

EUR

09:11:11

Euronext Dublin

20220407394497

16

34.82

EUR

09:11:22

Euronext Dublin

20220407395009

41

34.82

EUR

09:11:22

Euronext Dublin

20220407395265

59

34.8

EUR

09:11:25

Euronext Dublin

20220407399873

72

34.795

EUR

09:11:36

Euronext Dublin

20220407401409

133

34.83

EUR

09:12:13

Euronext Dublin

20220407407297

14

34.84

EUR

09:12:23

Euronext Dublin

20220407409857

110

34.84

EUR

09:12:23

Euronext Dublin

20220407410113

86

34.835

EUR

09:12:32

Euronext Dublin

20220407410625

59

34.83

EUR

09:12:32

Euronext Dublin

20220407411393

57

34.82

EUR

09:12:51

Euronext Dublin

20220407412417

93

34.815

EUR

09:12:52

Euronext Dublin

20220407412673

139

34.8

EUR

09:13:22

Euronext Dublin

20220407413953

183

34.79

EUR

09:13:38

Euronext Dublin

20220407416001

108

34.785

EUR

09:13:52

Euronext Dublin

20220407418049

59

34.775

EUR

09:14:04

Euronext Dublin

20220407420353

110

34.765

EUR

09:14:26

Euronext Dublin

20220407421889

83

34.765

EUR

09:14:26

Euronext Dublin

20220407422401

107

34.82

EUR

09:15:17

Euronext Dublin

20220407424705

120

34.82

EUR

09:15:17

Euronext Dublin

20220407426497

57

34.805

EUR

09:15:33

Euronext Dublin

20220407427009

57

34.795

EUR

09:15:52

Euronext Dublin

20220407427777

81

34.81

EUR

09:16:14

Euronext Dublin

20220407430337

108

34.81

EUR

09:16:28

Euronext Dublin

20220407431105

67

34.81

EUR

09:16:30

Euronext Dublin

20220407431361

175

34.81

EUR

09:16:33

Euronext Dublin

20220407431617

175

34.81

EUR

09:16:34

Euronext Dublin

20220407431873

5

34.81

EUR

09:16:34

Euronext Dublin

20220407432129

57

34.815

EUR

09:18:57

Euronext Dublin

20220407440833

103

34.86

EUR

09:19:25

Euronext Dublin

20220407447233

99

34.845

EUR

09:20:14

Euronext Dublin

20220407448769

170

34.865

EUR

09:20:31

Euronext Dublin

20220407451073

60

34.89

EUR

09:20:58

Euronext Dublin

20220407452609

59

34.88

EUR

09:21:12

Euronext Dublin

20220407454145

51

34.875

EUR

09:21:23

Euronext Dublin

20220407455425

139

34.875

EUR

09:21:33

Euronext Dublin

20220407455681

36

34.875

EUR

09:21:35

Euronext Dublin

20220407455937

49

34.875

EUR

09:21:35

Euronext Dublin

20220407456193

50

34.87

EUR

09:21:38

Euronext Dublin

20220407456449

43

34.875

EUR

09:21:58

Euronext Dublin

20220407457473

58

34.85

EUR

09:23:04

Euronext Dublin

20220407464385

64

34.86

EUR

09:23:26

Euronext Dublin

20220407465665

67

34.855

EUR

09:23:28

Euronext Dublin

20220407465921

22

34.855

EUR

09:23:55

Euronext Dublin

20220407466689

14

34.855

EUR

09:23:55

Euronext Dublin

20220407466945

14

34.855

EUR

09:23:55

Euronext Dublin

20220407467201

24

34.845

EUR

09:24:10

Euronext Dublin

20220407468481

61

34.845

EUR

09:24:10

Euronext Dublin

20220407468737

66

34.845

EUR

09:24:10

Euronext Dublin

20220407468993

7

34.845

EUR

09:24:10

Euronext Dublin

20220407469249

6

34.85

EUR

09:24:25

Euronext Dublin

20220407470017

89

34.855

EUR

09:24:42

Euronext Dublin

20220407471297

50

34.855

EUR

09:24:42

Euronext Dublin

20220407473089

61

34.85

EUR

09:24:52

Euronext Dublin

20220407474113

49

34.84

EUR

09:25:14

Euronext Dublin

20220407476417

50

34.84

EUR

09:25:14

Euronext Dublin

20220407476673

28

34.84

EUR

09:25:36

Euronext Dublin

20220407477185

96

34.86

EUR

09:25:55

Euronext Dublin

20220407477953

18

34.86

EUR

09:26:10

Euronext Dublin

20220407478465

11

34.86

EUR

09:26:10

Euronext Dublin

20220407478721

37

34.86

EUR

09:26:10

Euronext Dublin

20220407478977

37

34.86

EUR

09:26:10

Euronext Dublin

20220407479233

14

34.86

EUR

09:26:10

Euronext Dublin

20220407479489

165

34.86

EUR

09:26:10

Euronext Dublin

20220407479745

293

34.86

EUR

09:26:11

Euronext Dublin

20220407480001

7

34.86

EUR

09:26:11

Euronext Dublin

20220407480257

73

34.875

EUR

09:28:09

Euronext Dublin

20220407486401

4

34.875

EUR

09:28:09

Euronext Dublin

20220407486657

45

34.875

EUR

09:28:11

Euronext Dublin

20220407486913

46

34.875

EUR

09:28:11

Euronext Dublin

20220407487169

1

34.87

EUR

09:28:11

Euronext Dublin

20220407488193

395

34.87

EUR

09:28:11

Euronext Dublin

20220407488449

107

34.87

EUR

09:28:20

Euronext Dublin

20220407488705

1

34.875

EUR

09:28:55

Euronext Dublin

20220407492801

29

34.875

EUR

09:28:55

Euronext Dublin

20220407493057

20

34.875

EUR

09:28:55

Euronext Dublin

20220407493313

89

34.85

EUR

09:30:59

Euronext Dublin

20220407502017

65

34.85

EUR

09:30:59

Euronext Dublin

20220407502273

51

34.84

EUR

09:31:18

Euronext Dublin

20220407502785

56

34.85

EUR

09:31:24

Euronext Dublin

20220407503809

83

34.88

EUR

09:31:37

Euronext Dublin

20220407505601

87

34.855

EUR

09:32:15

Euronext Dublin

20220407506369

125

34.855

EUR

09:32:16

Euronext Dublin

20220407506881

67

34.85

EUR

09:32:35

Euronext Dublin

20220407509441

67

34.84

EUR

09:32:45

Euronext Dublin

20220407509697

54

34.86

EUR

09:33:24

Euronext Dublin

20220407511745

126

34.86

EUR

09:33:24

Euronext Dublin

20220407512001

59

34.855

EUR

09:33:26

Euronext Dublin

20220407512513

110

34.875

EUR

09:33:47

Euronext Dublin

20220407516609

51

34.865

EUR

09:34:22

Euronext Dublin

20220407517377

82

34.86

EUR

09:34:42

Euronext Dublin

20220407518145

62

34.86

EUR

09:34:42

Euronext Dublin

20220407518913

15

34.86

EUR

09:34:42

Euronext Dublin

20220407519169

127

34.895

EUR

09:35:55

Euronext Dublin

20220407520961

122

34.895

EUR

09:35:55

Euronext Dublin

20220407521217

59

34.88

EUR

09:36:21

Euronext Dublin

20220407523265

59

34.845

EUR

09:36:27

Euronext Dublin

20220407527873

47

34.87

EUR

09:37:22

Euronext Dublin

20220407531201

35

34.87

EUR

09:37:22

Euronext Dublin

20220407531457

94

34.87

EUR

09:37:22

Euronext Dublin

20220407531969

97

34.85

EUR

09:38:24

Euronext Dublin

20220407533249

94

34.855

EUR

09:39:13

Euronext Dublin

20220407536321

34

34.855

EUR

09:39:14

Euronext Dublin

20220407536577

5

34.85

EUR

09:39:21

Euronext Dublin

20220407537345

31

34.85

EUR

09:39:21

Euronext Dublin

20220407537601

62

34.85

EUR

09:39:21

Euronext Dublin

20220407537857

23

34.85

EUR

09:39:21

Euronext Dublin

20220407538113

80

34.85

EUR

09:39:21

Euronext Dublin

20220407538625

58

34.84

EUR

09:39:48

Euronext Dublin

20220407539905

6

34.825

EUR

09:40:25

Euronext Dublin

20220407541697

86

34.825

EUR

09:40:25

Euronext Dublin

20220407541953

64

34.825

EUR

09:40:25

Euronext Dublin

20220407542209

4

34.845

EUR

09:40:51

Euronext Dublin

20220407544257

70

34.845

EUR

09:40:51

Euronext Dublin

20220407544513

57

34.83

EUR

09:41:13

Euronext Dublin

20220407547073

117

34.88

EUR

09:42:07

Euronext Dublin

20220407549377

77

34.88

EUR

09:42:07

Euronext Dublin

20220407549889

71

34.875

EUR

09:42:40

Euronext Dublin

20220407551169

25

34.855

EUR

09:42:54

Euronext Dublin

20220407555777

49

34.855

EUR

09:43:09

Euronext Dublin

20220407556033

11

34.855

EUR

09:43:11

Euronext Dublin

20220407556545

105

34.855

EUR

09:44:13

Euronext Dublin

20220407559617

75

34.855

EUR

09:44:13

Euronext Dublin

20220407559873

66

34.855

EUR

09:44:13

Euronext Dublin

20220407560129

50

34.855

EUR

09:44:22

Euronext Dublin

20220407560385

66

34.86

EUR

09:45:48

Euronext Dublin

20220407562177

105

34.86

EUR

09:45:48

Euronext Dublin

20220407562945

70

34.86

EUR

09:45:48

Euronext Dublin

20220407563201

28

34.86

EUR

09:45:48

Euronext Dublin

20220407563457

57

34.85

EUR

09:46:09

Euronext Dublin

20220407564481

204

34.86

EUR

09:47:49

Euronext Dublin

20220407567809

138

34.86

EUR

09:47:49

Euronext Dublin

20220407568065

37

34.865

EUR

09:48:24

Euronext Dublin

20220407569857

7

34.865

EUR

09:48:25

Euronext Dublin

20220407570113

85

34.855

EUR

09:48:40

Euronext Dublin

20220407571393

57

34.855

EUR

09:48:40

Euronext Dublin

20220407571649

19

34.855

EUR

09:48:40

Euronext Dublin

20220407571905

30

34.855

EUR

09:49:00

Euronext Dublin

20220407572161

20

34.855

EUR

09:49:00

Euronext Dublin

20220407572417

119

34.84

EUR

09:49:45

Euronext Dublin

20220407574209

12

34.85

EUR

09:50:13

Euronext Dublin

20220407576769

175

34.85

EUR

09:50:19

Euronext Dublin

20220407577025

2

34.85

EUR

09:50:19

Euronext Dublin

20220407577281

102

34.85

EUR

09:50:22

Euronext Dublin

20220407577537

175

34.85

EUR

09:50:32

Euronext Dublin

20220407577793

175

34.855

EUR

09:51:09

Euronext Dublin

20220407579073

60

34.9

EUR

09:51:53

Euronext Dublin

20220407581889

62

34.895

EUR

09:52:06

Euronext Dublin

20220407584193

40

34.905

EUR

09:52:44

Euronext Dublin

20220407586241

98

34.92

EUR

09:53:01

Euronext Dublin

20220407587521

130

34.92

EUR

09:53:01

Euronext Dublin

20220407590081

66

34.91

EUR

09:53:22

Euronext Dublin

20220407590849

195

34.915

EUR

09:54:01

Euronext Dublin

20220407594177

60

34.92

EUR

09:54:08

Euronext Dublin

20220407595457

19

34.91

EUR

09:54:22

Euronext Dublin

20220407603649

169

34.905

EUR

09:55:00

Euronext Dublin

20220407604161

48

34.905

EUR

09:55:12

Euronext Dublin

20220407604417

57

34.9

EUR

09:55:14

Euronext Dublin

20220407604929

60

34.895

EUR

09:55:27

Euronext Dublin

20220407605953

175

34.885

EUR

09:56:05

Euronext Dublin

20220407608001

40

34.885

EUR

09:56:08

Euronext Dublin

20220407608257

72

34.885

EUR

09:56:11

Euronext Dublin

20220407608513

46

34.885

EUR

09:56:36

Euronext Dublin

20220407608769

28

34.92

EUR

09:57:43

Euronext Dublin

20220407611841

30

34.92

EUR

09:57:43

Euronext Dublin

20220407612353

30

34.92

EUR

09:57:43

Euronext Dublin

20220407612609

30

34.92

EUR

09:57:43

Euronext Dublin

20220407612865

152

34.91

EUR

09:58:00

Euronext Dublin

20220407613633

64

34.91

EUR

09:58:00

Euronext Dublin

20220407614657

585

34.91

EUR

09:58:27

Euronext Dublin

20220407616961

20

34.91

EUR

09:58:28

Euronext Dublin

20220407617217

276

34.91

EUR

09:59:40

Euronext Dublin

20220407621057

27

34.905

EUR

10:00:09

Euronext Dublin

20220407622849

329

34.91

EUR

10:01:43

Euronext Dublin

20220407632577

4

34.91

EUR

10:01:43

Euronext Dublin

20220407632833

310

34.91

EUR

10:01:44

Euronext Dublin

20220407633089

51

34.945

EUR

10:03:54

Euronext Dublin

20220407640257

127

34.945

EUR

10:03:54

Euronext Dublin

20220407640513

64

34.945

EUR

10:03:54

Euronext Dublin

20220407641537

58

34.935

EUR

10:04:02

Euronext Dublin

20220407642049

151

34.94

EUR

10:04:36

Euronext Dublin

20220407644353

60

34.935

EUR

10:04:42

Euronext Dublin

20220407645121

81

34.935

EUR

10:05:17

Euronext Dublin

20220407646657

94

34.93

EUR

10:05:41

Euronext Dublin

20220407647169

92

34.93

EUR

10:05:41

Euronext Dublin

20220407647681

60

34.925

EUR

10:05:56

Euronext Dublin

20220407649217

96

34.945

EUR

10:08:06

Euronext Dublin

20220407656129

125

34.945

EUR

10:08:06

Euronext Dublin

20220407656641

102

34.94

EUR

10:08:10

Euronext Dublin

20220407658433

96

34.94

EUR

10:09:56

Euronext Dublin

20220407669185

66

34.94

EUR

10:11:11

Euronext Dublin

20220407671489

66

34.94

EUR

10:11:11

Euronext Dublin

20220407671745

38

34.94

EUR

10:11:11

Euronext Dublin

20220407672001

28

34.94

EUR

10:11:11

Euronext Dublin

20220407672257

42

34.94

EUR

10:11:11

Euronext Dublin

20220407672513

24

34.94

EUR

10:11:11

Euronext Dublin

20220407672769

368

34.945

EUR

10:12:20

Euronext Dublin

20220407682241

60

35.135

EUR

10:37:09

Euronext Dublin

20220407769537

60

35.135

EUR

10:37:19

Euronext Dublin

20220407770561

53

35.15

EUR

10:37:41

Euronext Dublin

20220407772353

43

35.15

EUR

10:37:41

Euronext Dublin

20220407772609

197

35.185

EUR

10:38:27

Euronext Dublin

20220407776193

158

35.18

EUR

10:38:55

Euronext Dublin

20220407778497

43

35.18

EUR

10:38:56

Euronext Dublin

20220407779265

214

35.175

EUR

10:39:36

Euronext Dublin

20220407782081

43

35.18

EUR

10:39:36

Euronext Dublin

20220407782593

30

35.185

EUR

10:39:36

Euronext Dublin

20220407782849

68

35.175

EUR

10:39:36

Euronext Dublin

20220407783873

174

35.165

EUR

10:40:12

Euronext Dublin

20220407786945

58

35.16

EUR

10:40:18

Euronext Dublin

20220407788993

136

35.14

EUR

10:41:19

Euronext Dublin

20220407791297

38

35.135

EUR

10:42:01

Euronext Dublin

20220407792833

90

35.165

EUR

10:42:50

Euronext Dublin

20220407794625

62

35.18

EUR

10:43:20

Euronext Dublin

20220407798209

235

35.18

EUR

10:43:20

Euronext Dublin

20220407798465

212

35.18

EUR

10:43:21

Euronext Dublin

20220407799489

58

35.17

EUR

10:43:24

Euronext Dublin

20220407799745

72

35.165

EUR

10:45:23

Euronext Dublin

20220407804865

53

35.165

EUR

10:45:23

Euronext Dublin

20220407805121

125

35.15

EUR

10:46:00

Euronext Dublin

20220407805889

132

35.15

EUR

10:46:00

Euronext Dublin

20220407806145

143

35.14

EUR

10:46:34

Euronext Dublin

20220407806913

168

35.13

EUR

10:46:39

Euronext Dublin

20220407808961

105

35.14

EUR

10:48:13

Euronext Dublin

20220407810753

89

35.135

EUR

10:48:13

Euronext Dublin

20220407811265

89

35.14

EUR

10:48:14

Euronext Dublin

20220407811521

88

35.125

EUR

10:48:20

Euronext Dublin

20220407812289

102

35.15

EUR

10:48:51

Euronext Dublin

20220407815361

15

35.135

EUR

10:49:24

Euronext Dublin

20220407819201

19

35.135

EUR

10:49:24

Euronext Dublin

20220407819457

19

35.135

EUR

10:49:24

Euronext Dublin

20220407819713

114

35.135

EUR

10:49:48

Euronext Dublin

20220407820225

118

35.135

EUR

10:50:55

Euronext Dublin

20220407821249

79

35.125

EUR

10:51:10

Euronext Dublin

20220407822785

54

35.125

EUR

10:51:10

Euronext Dublin

20220407823041

5

35.125

EUR

10:51:12

Euronext Dublin

20220407823553

53

35.125

EUR

10:51:12

Euronext Dublin

20220407823809

58

35.11

EUR

10:51:37

Euronext Dublin

20220407825601

89

35.155

EUR

10:54:04

Euronext Dublin

20220407828673

35

35.155

EUR

10:54:05

Euronext Dublin

20220407828929

44

35.155

EUR

10:54:05

Euronext Dublin

20220407829185

28

35.155

EUR

10:54:05

Euronext Dublin

20220407829441

50

35.155

EUR

10:54:05

Euronext Dublin

20220407829697

250

35.15

EUR

10:54:30

Euronext Dublin

20220407831489

143

35.145

EUR

10:54:30

Euronext Dublin

20220407833793

60

35.13

EUR

10:55:22

Euronext Dublin

20220407836865

110

35.13

EUR

10:55:22

Euronext Dublin

20220407837121

57

35.125

EUR

10:55:37

Euronext Dublin

20220407838657

107

35.13

EUR

10:55:54

Euronext Dublin

20220407839169

38

35.135

EUR

10:57:05

Euronext Dublin

20220407842241

102

35.13

EUR

10:57:21

Euronext Dublin

20220407843009

45

35.13

EUR

10:57:21

Euronext Dublin

20220407843265

50

35.13

EUR

10:57:21

Euronext Dublin

20220407843521

151

35.13

EUR

10:58:56

Euronext Dublin

20220407844801

56

35.195

EUR

11:15:41

Euronext Dublin

20220407897793

58

35.18

EUR

11:16:07

Euronext Dublin

20220407898561

150

35.215

EUR

11:17:15

Euronext Dublin

20220407901121

161

35.215

EUR

11:18:16

Euronext Dublin

20220407903681

52

35.215

EUR

11:18:16

Euronext Dublin

20220407903937

147

35.2

EUR

11:18:19

Euronext Dublin

20220407906241

13

35.195

EUR

11:19:38

Euronext Dublin

20220407907777

107

35.195

EUR

11:19:53

Euronext Dublin

20220407908033

78

35.195

EUR

11:19:53

Euronext Dublin

20220407909057

37

35.195

EUR

11:19:53

Euronext Dublin

20220407909569

41

35.195

EUR

11:19:53

Euronext Dublin

20220407909825

40

35.195

EUR

11:20:06

Euronext Dublin

20220407910849

57

35.2

EUR

11:20:06

Euronext Dublin

20220407911361

13

35.19

EUR

11:20:35

Euronext Dublin

20220407911873

109

35.19

EUR

11:20:35

Euronext Dublin

20220407912129

3

35.205

EUR

11:21:33

Euronext Dublin

20220407913665

10

35.205

EUR

11:21:37

Euronext Dublin

20220407913921

39

35.205

EUR

11:21:58

Euronext Dublin

20220407914689

308

35.215

EUR

11:22:29

Euronext Dublin

20220407916225

15

35.215

EUR

11:22:29

Euronext Dublin

20220407916481

36

35.215

EUR

11:22:29

Euronext Dublin

20220407916737

82

35.215

EUR

11:22:29

Euronext Dublin

20220407917249

30

35.215

EUR

11:22:39

Euronext Dublin

20220407917505

63

35.215

EUR

11:23:27

Euronext Dublin

20220407918785

109

35.215

EUR

11:23:53

Euronext Dublin

20220407919553

85

35.21

EUR

11:24:45

Euronext Dublin

20220407920321

64

35.21

EUR

11:24:45

Euronext Dublin

20220407920577

118

35.205

EUR

11:25:03

Euronext Dublin

20220407921601

42

35.205

EUR

11:25:03

Euronext Dublin

20220407921857

92

35.205

EUR

11:25:03

Euronext Dublin

20220407922369

108

35.215

EUR

11:25:26

Euronext Dublin

20220407924417

183

35.2

EUR

11:26:40

Euronext Dublin

20220407926977

56

35.2

EUR

11:26:40

Euronext Dublin

20220407927489

143

35.2

EUR

11:28:30

Euronext Dublin

20220407929025

64

35.2

EUR

11:28:30

Euronext Dublin

20220407929281

64

35.2

EUR

11:28:30

Euronext Dublin

20220407929537

63

35.195

EUR

11:28:33

Euronext Dublin

20220407930305

68

35.19

EUR

11:29:05

Euronext Dublin

20220407932097

138

35.175

EUR

11:30:20

Euronext Dublin

20220407936705

117

35.175

EUR

11:30:20

Euronext Dublin

20220407936961

56

35.175

EUR

11:30:36

Euronext Dublin

20220407937985

37

35.195

EUR

11:32:48

Euronext Dublin

20220407941057

102

35.205

EUR

11:33:59

Euronext Dublin

20220407942337

172

35.2

EUR

11:33:59

Euronext Dublin

20220407944385

28

35.2

EUR

11:33:59

Euronext Dublin

20220407944641

6

35.2

EUR

11:33:59

Euronext Dublin

20220407944897

46

35.205

EUR

11:33:59

Euronext Dublin

20220407945153

137

35.205

EUR

11:33:59

Euronext Dublin

20220407945409

155

35.205

EUR

11:33:59

Euronext Dublin

20220407945665

214

35.215

EUR

11:35:20

Euronext Dublin

20220407948737

58

35.215

EUR

11:35:20

Euronext Dublin

20220407949505

125

35.22

EUR

11:36:09

Euronext Dublin

20220407952065

113

35.215

EUR

11:38:09

Euronext Dublin

20220407953089

61

35.215

EUR

11:38:09

Euronext Dublin

20220407953857

33

35.215

EUR

11:38:09

Euronext Dublin

20220407954369

237

35.22

EUR

11:38:41

Euronext Dublin

20220407955393

113

35.225

EUR

11:39:24

Euronext Dublin

20220407957185

33

35.225

EUR

11:39:27

Euronext Dublin

20220407957697

57

35.22

EUR

11:40:22

Euronext Dublin

20220407959233

81

35.22

EUR

11:40:22

Euronext Dublin

20220407959745

101

35.215

EUR

11:41:01

Euronext Dublin

20220407962049

71

35.22

EUR

11:41:01

Euronext Dublin

20220407962561

103

35.215

EUR

11:41:38

Euronext Dublin

20220407963585

56

35.215

EUR

11:41:47

Euronext Dublin

20220407964353

57

35.21

EUR

11:42:10

Euronext Dublin

20220407965377

70

35.21

EUR

11:43:45

Euronext Dublin

20220407965889

33

35.21

EUR

11:43:45

Euronext Dublin

20220407966401

18

35.21

EUR

11:43:45

Euronext Dublin

20220407966657

51

35.21

EUR

11:43:45

Euronext Dublin

20220407966913

6

35.21

EUR

11:44:36

Euronext Dublin

20220407967425

7

35.215

EUR

11:45:55

Euronext Dublin

20220407968193

33

35.215

EUR

11:45:55

Euronext Dublin

20220407968449

3

35.215

EUR

11:45:57

Euronext Dublin

20220407968705

39

35.22

EUR

11:46:47

Euronext Dublin

20220407971521

202

35.23

EUR

11:47:06

Euronext Dublin

20220407972801

430

35.23

EUR

11:47:07

Euronext Dublin

20220407973057

132

35.23

EUR

11:47:08

Euronext Dublin

20220407973313

114

35.24

EUR

11:47:45

Euronext Dublin

20220407978177

81

35.25

EUR

11:48:22

Euronext Dublin

20220407981505

59

35.245

EUR

11:52:02

Euronext Dublin

20220407985345

50

35.245

EUR

11:52:02

Euronext Dublin

20220407985601

27

35.245

EUR

11:52:02

Euronext Dublin

20220407985857

40

35.245

EUR

11:52:18

Euronext Dublin

20220407987137

243

35.24

EUR

11:52:29

Euronext Dublin

20220407987905

199

35.23

EUR

11:54:03

Euronext Dublin

20220407988673

67

35.23

EUR

11:54:03

Euronext Dublin

20220407988929

50

35.23

EUR

11:54:03

Euronext Dublin

20220407989441

33

35.23

EUR

11:54:03

Euronext Dublin

20220407989697

32

35.23

EUR

11:54:03

Euronext Dublin

20220407989953

76

35.23

EUR

11:54:03

Euronext Dublin

20220407990209

2

35.19

EUR

12:02:47

Euronext Dublin

202204071005313

18

35.16

EUR

12:03:04

Euronext Dublin

202204071006593

38

35.16

EUR

12:03:04

Euronext Dublin

202204071006849

81

35.17

EUR

12:03:53

Euronext Dublin

202204071009921

33

35.18

EUR

12:05:53

Euronext Dublin

202204071011457

142

35.18

EUR

12:05:53

Euronext Dublin

202204071011713

50

35.18

EUR

12:05:53

Euronext Dublin

202204071011969

8

35.18

EUR

12:05:53

Euronext Dublin

202204071012225

42

35.18

EUR

12:05:54

Euronext Dublin

202204071012481

50

35.18

EUR

12:05:57

Euronext Dublin

202204071012737

2

35.18

EUR

12:05:58

Euronext Dublin

202204071012993

48

35.18

EUR

12:05:58

Euronext Dublin

202204071013249

78

35.18

EUR

12:05:59

Euronext Dublin

202204071013505

50

35.18

EUR

12:06:00

Euronext Dublin

202204071013761

77

35.175

EUR

12:06:13

Euronext Dublin

202204071015041

50

35.175

EUR

12:06:13

Euronext Dublin

202204071015553

77

35.19

EUR

12:06:43

Euronext Dublin

202204071016833

50

35.19

EUR

12:06:43

Euronext Dublin

202204071017089

43

35.245

EUR

12:16:09

Euronext Dublin

202204071153025

50

35.245

EUR

12:16:09

Euronext Dublin

202204071153281

113

35.245

EUR

12:16:26

Euronext Dublin

202204071154305

82

35.235

EUR

12:17:01

Euronext Dublin

202204071155585

130

35.23

EUR

12:17:54

Euronext Dublin

202204071157889

7

35.23

EUR

12:17:54

Euronext Dublin

202204071158145

64

35.22

EUR

12:18:06

Euronext Dublin

202204071158657

57

35.215

EUR

12:18:17

Euronext Dublin

202204071159425

119

35.21

EUR

12:18:57

Euronext Dublin

202204071160705

175

35.215

EUR

12:19:58

Euronext Dublin

202204071161473

33

35.215

EUR

12:19:58

Euronext Dublin

202204071161729

57

35.21

EUR

12:20:15

Euronext Dublin

202204071162497

57

35.205

EUR

12:20:35

Euronext Dublin

202204071163009

175

35.2

EUR

12:21:27

Euronext Dublin

202204071164801

16

35.2

EUR

12:21:27

Euronext Dublin

202204071165057

106

35.21

EUR

12:22:06

Euronext Dublin

202204071167873

30

35.21

EUR

12:22:23

Euronext Dublin

202204071169665

41

35.21

EUR

12:22:24

Euronext Dublin

202204071169921

6

35.21

EUR

12:22:24

Euronext Dublin

202204071170177

90

35.21

EUR

12:22:49

Euronext Dublin

202204071172225

19

35.205

EUR

12:23:41

Euronext Dublin

202204071174529

120

35.195

EUR

12:24:03

Euronext Dublin

202204071175041

22

35.195

EUR

12:24:03

Euronext Dublin

202204071175297

50

35.195

EUR

12:24:03

Euronext Dublin

202204071175809

11

35.195

EUR

12:24:03

Euronext Dublin

202204071176065

167

35.17

EUR

12:25:45

Euronext Dublin

202204071180417

37

35.17

EUR

12:25:45

Euronext Dublin

202204071180929

64

35.17

EUR

12:25:45

Euronext Dublin

202204071181185

3

35.17

EUR

12:25:45

Euronext Dublin

202204071181441

86

35.135

EUR

12:26:16

Euronext Dublin

202204071181953

37

35.135

EUR

12:26:16

Euronext Dublin

202204071182209

57

35.135

EUR

12:26:31

Euronext Dublin

202204071183745

98

35.155

EUR

12:27:24

Euronext Dublin

202204071184769

85

35.155

EUR

12:27:24

Euronext Dublin

202204071185025

132

35.17

EUR

12:28:20

Euronext Dublin

202204071186305

52

35.16

EUR

12:28:23

Euronext Dublin

202204071186817

50

35.15

EUR

12:29:02

Euronext Dublin

202204071188097

57

35.15

EUR

12:29:02

Euronext Dublin

202204071188353

59

35.135

EUR

12:29:17

Euronext Dublin

202204071189121

85

35.135

EUR

12:29:35

Euronext Dublin

202204071192193

89

35.155

EUR

12:30:42

Euronext Dublin

202204071195009

175

35.16

EUR

12:31:23

Euronext Dublin

202204071196033

175

35.15

EUR

12:32:08

Euronext Dublin

202204071197313

5

35.15

EUR

12:32:08

Euronext Dublin

202204071197569

154

35.15

EUR

12:32:24

Euronext Dublin

202204071197825

36

35.145

EUR

12:32:49

Euronext Dublin

202204071198593

1

35.145

EUR

12:32:50

Euronext Dublin

202204071198849

106

35.115

EUR

12:33:45

Euronext Dublin

202204071201665

56

35.12

EUR

12:34:06

Euronext Dublin

202204071202177

57

35.11

EUR

12:34:09

Euronext Dublin

202204071203969

57

35.085

EUR

12:34:33

Euronext Dublin

202204071205249

23

35.085

EUR

12:34:59

Euronext Dublin

202204071206273

38

35.09

EUR

12:35:32

Euronext Dublin

202204071207041

36

35.1

EUR

12:37:08

Euronext Dublin

202204071208065

58

35.1

EUR

12:37:08

Euronext Dublin

202204071208577

58

35.1

EUR

12:37:08

Euronext Dublin

202204071208833

58

35.1

EUR

12:37:08

Euronext Dublin

202204071209089

1

35.1

EUR

12:37:09

Euronext Dublin

202204071209345

50

35.1

EUR

12:37:09

Euronext Dublin

202204071209601

35

35.1

EUR

12:37:09

Euronext Dublin

202204071209857

32

35.1

EUR

12:37:09

Euronext Dublin

202204071210113

68

35.115

EUR

12:38:12

Euronext Dublin

202204071212417

35

35.115

EUR

12:38:12

Euronext Dublin

202204071212673

57

35.115

EUR

12:38:12

Euronext Dublin

202204071212929

6

35.115

EUR

12:38:12

Euronext Dublin

202204071213185

160

35.1

EUR

12:38:28

Euronext Dublin

202204071213953

326

35.125

EUR

12:39:21

Euronext Dublin

202204071215489

163

35.125

EUR

12:39:21

Euronext Dublin

202204071215745

88

35.11

EUR

12:39:45

Euronext Dublin

202204071217281

117

35.105

EUR

12:40:17

Euronext Dublin

202204071220865

71

35.085

EUR

12:40:52

Euronext Dublin

202204071224193

29

35.095

EUR

12:41:03

Euronext Dublin

202204071226241

35

35.09

EUR

12:41:09

Euronext Dublin

202204071226497

111

35.1

EUR

12:41:31

Euronext Dublin

202204071229057

113

35.1

EUR

12:42:08

Euronext Dublin

202204071232897

48

35.105

EUR

12:42:26

Euronext Dublin

202204071234689

10

35.105

EUR

12:42:26

Euronext Dublin

202204071234945

114

35.125

EUR

12:43:04

Euronext Dublin

202204071237249

73

35.115

EUR

12:43:41

Euronext Dublin

202204071238785

31

35.115

EUR

12:43:41

Euronext Dublin

202204071239041

32

35.115

EUR

12:43:41

Euronext Dublin

202204071239297

78

35.105

EUR

12:44:36

Euronext Dublin

202204071241345

85

35.1

EUR

12:44:38

Euronext Dublin

202204071242113

84

35.095

EUR

12:45:20

Euronext Dublin

202204071242881

55

35.095

EUR

12:45:21

Euronext Dublin

202204071243393

14

35.095

EUR

12:45:21

Euronext Dublin

202204071243649

38

35.09

EUR

12:45:40

Euronext Dublin

202204071243905

34

35.09

EUR

12:45:40

Euronext Dublin

202204071244161

32

35.09

EUR

12:45:56

Euronext Dublin

202204071244673

125

35.095

EUR

12:47:00

Euronext Dublin

202204071245697

105

35.09

EUR

12:47:01

Euronext Dublin

202204071246977

175

35.09

EUR

12:47:25

Euronext Dublin

202204071247489

50

35.09

EUR

12:47:25

Euronext Dublin

202204071247745

161

35.09

EUR

12:47:26

Euronext Dublin

202204071248001

40

35.07

EUR

12:48:43

Euronext Dublin

202204071250817

61

35.075

EUR

12:50:04

Euronext Dublin

202204071255169

30

35.075

EUR

12:50:08

Euronext Dublin

202204071255681

50

35.075

EUR

12:50:08

Euronext Dublin

202204071255937

84

35.07

EUR

12:50:16

Euronext Dublin

202204071256961

52

35.07

EUR

12:50:16

Euronext Dublin

202204071257729

28

35.07

EUR

12:50:16

Euronext Dublin

202204071257985

64

35.07

EUR

12:50:16

Euronext Dublin

202204071258241

12

35.075

EUR

12:50:58

Euronext Dublin

202204071259777

62

35.075

EUR

12:50:58

Euronext Dublin

202204071260033

47

35.09

EUR

12:51:40

Euronext Dublin

202204071262081

45

35.09

EUR

12:51:40

Euronext Dublin

202204071263873

45

35.09

EUR

12:51:40

Euronext Dublin

202204071264129

45

35.085

EUR

12:51:40

Euronext Dublin

202204071264385

70

35.075

EUR

12:51:42

Euronext Dublin

202204071265153

31

35.065

EUR

12:52:52

Euronext Dublin

202204071265665

78

35.065

EUR

12:52:58

Euronext Dublin

202204071267201

28

35.065

EUR

12:53:19

Euronext Dublin

202204071267457

129

35.065

EUR

12:53:20

Euronext Dublin

202204071267713

90

35.06

EUR

12:53:58

Euronext Dublin

202204071268481

33

35.06

EUR

12:54:06

Euronext Dublin

202204071268993

50

35.06

EUR

12:54:40

Euronext Dublin

202204071269761

1

35.06

EUR

12:54:40

Euronext Dublin

202204071270017

49

35.06

EUR

12:54:41

Euronext Dublin

202204071270273

102

35.06

EUR

12:54:46

Euronext Dublin

202204071270529

31

35.06

EUR

12:54:46

Euronext Dublin

202204071270785

50

35.06

EUR

12:54:46

Euronext Dublin

202204071271041

44

35.06

EUR

12:55:48

Euronext Dublin

202204071272065

47

35.06

EUR

12:55:48

Euronext Dublin

202204071272321

3

35.06

EUR

12:55:48

Euronext Dublin

202204071272577

32

35.06

EUR

12:55:48

Euronext Dublin

202204071272833

84

35.055

EUR

12:55:54

Euronext Dublin

202204071273601

92

35.05

EUR

12:56:50

Euronext Dublin

202204071274369

34

35.05

EUR

12:56:50

Euronext Dublin

202204071275393

50

35.05

EUR

12:56:50

Euronext Dublin

202204071275649

97

35.04

EUR

12:56:56

Euronext Dublin

202204071276161

57

35.025

EUR

12:57:07

Euronext Dublin

202204071277185

22

35.05

EUR

12:58:15

Euronext Dublin

202204071283585

82

35.045

EUR

12:58:21

Euronext Dublin

202204071283841

31

35.045

EUR

12:58:21

Euronext Dublin

202204071284097

1

35.045

EUR

12:58:22

Euronext Dublin

202204071284353

180

35.09

EUR

13:00:17

Euronext Dublin

202204071286401

41

35.09

EUR

13:00:17

Euronext Dublin

202204071286913

112

35.09

EUR

13:00:17

Euronext Dublin

202204071287169

153

35.09

EUR

13:00:17

Euronext Dublin

202204071287425

111

35.115

EUR

13:00:52

Euronext Dublin

202204071289473

29

35.115

EUR

13:00:52

Euronext Dublin

202204071289729

103

35.115

EUR

13:00:52

Euronext Dublin

202204071289985

38

35.115

EUR

13:00:52

Euronext Dublin

202204071290241

65

35.115

EUR

13:00:52

Euronext Dublin

202204071290497

81

35.11

EUR

13:01:07

Euronext Dublin

202204071291009

84

35.11

EUR

13:01:07

Euronext Dublin

202204071291777

118

35.105

EUR

13:02:15

Euronext Dublin

202204071293057

93

35.105

EUR

13:02:15

Euronext Dublin

202204071293569

29

35.105

EUR

13:02:57

Euronext Dublin

202204071294593

3

35.105

EUR

13:02:57

Euronext Dublin

202204071294849

41

35.105

EUR

13:02:57

Euronext Dublin

202204071295873

41

35.105

EUR

13:02:57

Euronext Dublin

202204071296129

41

35.105

EUR

13:02:57

Euronext Dublin

202204071296385

116

35.095

EUR

13:03:46

Euronext Dublin

202204071298433

69

35.095

EUR

13:03:46

Euronext Dublin

202204071298945

144

35.09

EUR

13:04:20

Euronext Dublin

202204071301249

89

35.05

EUR

13:04:56

Euronext Dublin

202204071303809

71

35.055

EUR

13:05:45

Euronext Dublin

202204071307393

90

35.055

EUR

13:05:45

Euronext Dublin

202204071307905

106

35.05

EUR

13:06:36

Euronext Dublin

202204071312257

73

35.05

EUR

13:07:24

Euronext Dublin

202204071313537

115

35.05

EUR

13:08:02

Euronext Dublin

202204071315329

146

35.04

EUR

13:08:26

Euronext Dublin

202204071316865

80

35.015

EUR

13:08:57

Euronext Dublin

202204071317889

12

35.035

EUR

13:09:48

Euronext Dublin

202204071321985

113

35.045

EUR

13:10:12

Euronext Dublin

202204071323521

32

35.045

EUR

13:10:12

Euronext Dublin

202204071323777

92

35.045

EUR

13:10:12

Euronext Dublin

202204071326081

92

35.055

EUR

13:11:11

Euronext Dublin

202204071328385

20

35.055

EUR

13:11:14

Euronext Dublin

202204071328641

61

35.055

EUR

13:11:14

Euronext Dublin

202204071328897

71

35.055

EUR

13:11:14

Euronext Dublin

202204071329409

46

35.05

EUR

13:12:09

Euronext Dublin

202204071331201

13

35.045

EUR

13:12:34

Euronext Dublin

202204071334273

148

35.045

EUR

13:12:34

Euronext Dublin

202204071334529

98

35.04

EUR

13:13:37

Euronext Dublin

202204071335297

84

35.04

EUR

13:13:48

Euronext Dublin

202204071335809

70

35.035

EUR

13:13:57

Euronext Dublin

202204071336321

115

35.035

EUR

13:13:57

Euronext Dublin

202204071336577

61

35.035

EUR

13:13:57

Euronext Dublin

202204071337345

61

35.035

EUR

13:14:37

Euronext Dublin

202204071339393

114

35.035

EUR

13:14:37

Euronext Dublin

202204071339649

51

35.035

EUR

13:14:37

Euronext Dublin

202204071339905

49

35.005

EUR

13:16:07

Euronext Dublin

202204071341697

52

35.005

EUR

13:16:07

Euronext Dublin

202204071341953

36

35.005

EUR

13:16:07

Euronext Dublin

202204071342465

53

35.005

EUR

13:16:07

Euronext Dublin

202204071342721

58

35.005

EUR

13:16:35

Euronext Dublin

202204071344001

109

35.01

EUR

13:17:21

Euronext Dublin

202204071347073

36

35.025

EUR

13:17:35

Euronext Dublin

202204071350145

96

35.025

EUR

13:18:03

Euronext Dublin

202204071350913

59

35.04

EUR

13:18:46

Euronext Dublin

202204071352449

135

35.065

EUR

13:19:36

Euronext Dublin

202204071357569

72

35.07

EUR

13:20:21

Euronext Dublin

202204071359105

72

35.07

EUR

13:20:21

Euronext Dublin

202204071359361

37

35.075

EUR

13:20:26

Euronext Dublin

202204071360641

94

35.075

EUR

13:20:43

Euronext Dublin

202204071362433

70

35.075

EUR

13:21:49

Euronext Dublin

202204071367297

30

35.075

EUR

13:21:56

Euronext Dublin

202204071367553

91

35.08

EUR

13:23:17

Euronext Dublin

202204071369089

51

35.08

EUR

13:23:17

Euronext Dublin

202204071369345

51

35.08

EUR

13:23:17

Euronext Dublin

202204071369601

58

35.07

EUR

13:23:53

Euronext Dublin

202204071372161

59

35.07

EUR

13:23:53

Euronext Dublin

202204071372417

130

35.08

EUR

13:25:01

Euronext Dublin

202204071375233

61

35.075

EUR

13:25:51

Euronext Dublin

202204071375745

29

35.075

EUR

13:25:51

Euronext Dublin

202204071376001

14

35.075

EUR

13:26:41

Euronext Dublin

202204071376257

68

35.075

EUR

13:26:41

Euronext Dublin

202204071376513

126

35.07

EUR

13:27:05

Euronext Dublin

202204071377281

116

35.065

EUR

13:28:00

Euronext Dublin

202204071378305

32

35.08

EUR

13:28:40

Euronext Dublin

202204071379585

82

35.08

EUR

13:28:40

Euronext Dublin

202204071379841

10

35.08

EUR

13:28:40

Euronext Dublin

202204071380097

19

35.08

EUR

13:28:41

Euronext Dublin

202204071380353

61

35.08

EUR

13:29:10

Euronext Dublin

202204071381121

109

35.075

EUR

13:29:41

Euronext Dublin

202204071381377

103

35.065

EUR

13:30:11

Euronext Dublin

202204071382145

80

35.065

EUR

13:30:11

Euronext Dublin

202204071382401

104

35.065

EUR

13:30:11

Euronext Dublin

202204071382657

58

35.055

EUR

13:30:23

Euronext Dublin

202204071383425

74

35.06

EUR

13:31:26

Euronext Dublin

202204071384961

49

35.06

EUR

13:31:27

Euronext Dublin

202204071385217

30

35.06

EUR

13:31:27

Euronext Dublin

202204071385473

57

35.06

EUR

13:32:02

Euronext Dublin

202204071386241

30

35.06

EUR

13:32:30

Euronext Dublin

202204071386497

142

35.055

EUR

13:32:42

Euronext Dublin

202204071387009

26

35.055

EUR

13:32:42

Euronext Dublin

202204071387265

104

35.055

EUR

13:32:42

Euronext Dublin

202204071387777

46

35.07

EUR

13:33:21

Euronext Dublin

202204071390593

1

35.07

EUR

13:33:21

Euronext Dublin

202204071390849

175

35.085

EUR

13:34:32

Euronext Dublin

202204071392129

175

35.085

EUR

13:34:40

Euronext Dublin

202204071392385

168

35.095

EUR

13:35:09

Euronext Dublin

202204071393409

90

35.09

EUR

13:35:09

Euronext Dublin

202204071394177

90

35.095

EUR

13:35:09

Euronext Dublin

202204071394433

69

35.095

EUR

13:35:10

Euronext Dublin

202204071395201

50

35.09

EUR

13:35:40

Euronext Dublin

202204071396737

228

35.085

EUR

13:36:01

Euronext Dublin

202204071398017

170

35.085

EUR

13:36:01

Euronext Dublin

202204071399041

30

35.085

EUR

13:36:01

Euronext Dublin

202204071399297

18

35.085

EUR

13:36:01

Euronext Dublin

202204071399553

32

35.085

EUR

13:36:01

Euronext Dublin

202204071399809

52

35.085

EUR

13:36:01

Euronext Dublin

202204071400065

134

35.085

EUR

13:36:01

Euronext Dublin

202204071400321

61

35.05

EUR

13:52:21

Euronext Dublin

202204071447425

108

35.05

EUR

13:52:21

Euronext Dublin

202204071447681

270

35.05

EUR

13:53:31

Euronext Dublin

202204071449729

84

35.05

EUR

13:53:31

Euronext Dublin

202204071449985

171

35.05

EUR

13:53:31

Euronext Dublin

202204071450241

66

35.05

EUR

13:53:31

Euronext Dublin

202204071450497

62

35.03

EUR

13:53:41

Euronext Dublin

202204071451521

36

35.015

EUR

13:53:50

Euronext Dublin

202204071452801

40

35.015

EUR

13:53:50

Euronext Dublin

202204071453057

63

35

EUR

13:53:57

Euronext Dublin

202204071455361

42

34.975

EUR

13:54:02

Euronext Dublin

202204071459713

20

34.975

EUR

13:54:02

Euronext Dublin

202204071459969

61

34.92

EUR

13:54:11

Euronext Dublin

202204071464321

93

34.95

EUR

13:54:31

Euronext Dublin

202204071468673

69

34.945

EUR

13:54:34

Euronext Dublin

202204071469697

62

34.95

EUR

13:54:39

Euronext Dublin

202204071471489

39

34.955

EUR

13:54:47

Euronext Dublin

202204071472001

67

34.94

EUR

13:55:01

Euronext Dublin

202204071475329

62

34.935

EUR

13:55:02

Euronext Dublin

202204071477121

14

34.93

EUR

13:55:15

Euronext Dublin

202204071479425

55

34.945

EUR

13:55:38

Euronext Dublin

202204071483777

62

34.94

EUR

13:55:48

Euronext Dublin

202204071484545

63

34.93

EUR

13:55:56

Euronext Dublin

202204071485569

30

34.92

EUR

13:56:02

Euronext Dublin

202204071486593

115

34.94

EUR

13:56:23

Euronext Dublin

202204071488385

83

34.945

EUR

13:56:35

Euronext Dublin

202204071489153

30

34.935

EUR

13:56:38

Euronext Dublin

202204071489665

1

34.935

EUR

13:56:39

Euronext Dublin

202204071489921

59

34.935

EUR

13:56:44

Euronext Dublin

202204071490177

100

34.94

EUR

13:57:18

Euronext Dublin

202204071490945

122

34.94

EUR

13:57:18

Euronext Dublin

202204071491457

41

34.935

EUR

13:57:37

Euronext Dublin

202204071491969

38

34.935

EUR

13:57:38

Euronext Dublin

202204071492481

31

34.935

EUR

13:57:54

Euronext Dublin

202204071492737

121

34.935

EUR

13:58:22

Euronext Dublin

202204071493249

109

34.935

EUR

13:58:22

Euronext Dublin

202204071493505

175

34.935

EUR

13:58:44

Euronext Dublin

202204071493761

29

34.935

EUR

13:58:44

Euronext Dublin

202204071494017

61

34.96

EUR

13:59:48

Euronext Dublin

202204071495553

90

34.96

EUR

13:59:48

Euronext Dublin

202204071495809

166

34.96

EUR

13:59:48

Euronext Dublin

202204071496321

29

34.96

EUR

13:59:48

Euronext Dublin

202204071496577

102

34.975

EUR

14:00:11

Euronext Dublin

202204071497345

83

34.975

EUR

14:00:11

Euronext Dublin

202204071497601

31

34.975

EUR

14:00:11

Euronext Dublin

202204071497857

75

35.005

EUR

14:01:42

Euronext Dublin

202204071502721

106

35.005

EUR

14:01:42

Euronext Dublin

202204071503233

68

35.005

EUR

14:01:42

Euronext Dublin

202204071503489

38

35.005

EUR

14:01:42

Euronext Dublin

202204071503745

108

34.995

EUR

14:01:46

Euronext Dublin

202204071504257

90

35.005

EUR

14:02:52

Euronext Dublin

202204071505793

128

35

EUR

14:03:05

Euronext Dublin

202204071506305

102

35

EUR

14:03:18

Euronext Dublin

202204071507585

10

34.995

EUR

14:03:48

Euronext Dublin

202204071508353

95

35

EUR

14:04:06

Euronext Dublin

202204071508865

37

35

EUR

14:04:06

Euronext Dublin

202204071509121

37

35

EUR

14:04:06

Euronext Dublin

202204071509377

29

35

EUR

14:04:06

Euronext Dublin

202204071509633

124

35.01

EUR

14:04:38

Euronext Dublin

202204071511681

59

34.995

EUR

14:04:49

Euronext Dublin

202204071514241

90

34.985

EUR

14:05:26

Euronext Dublin

202204071515265

25

35

EUR

14:06:31

Euronext Dublin

202204071516801

4

35

EUR

14:06:33

Euronext Dublin

202204071517057

55

35

EUR

14:06:35

Euronext Dublin

202204071517569

57

35

EUR

14:06:36

Euronext Dublin

202204071518081

29

35

EUR

14:07:17

Euronext Dublin

202204071520641

96

35

EUR

14:07:31

Euronext Dublin

202204071521665

132

35

EUR

14:07:40

Euronext Dublin

202204071522433

63

35

EUR

14:07:40

Euronext Dublin

202204071522945

63

35

EUR

14:07:40

Euronext Dublin

202204071523201

63

35

EUR

14:07:40

Euronext Dublin

202204071523457

42

34.995

EUR

14:07:51

Euronext Dublin

202204071524225

34

34.995

EUR

14:07:51

Euronext Dublin

202204071524481

95

34.995

EUR

14:07:51

Euronext Dublin

202204071525249

55

34.99

EUR

14:08:08

Euronext Dublin

202204071525761

23

34.98

EUR

14:08:22

Euronext Dublin

202204071526785

36

34.98

EUR

14:08:22

Euronext Dublin

202204071527041

77

34.97

EUR

14:09:14

Euronext Dublin

202204071529089

14

34.97

EUR

14:09:14

Euronext Dublin

202204071529345

138

34.96

EUR

14:09:18

Euronext Dublin

202204071530113

119

34.945

EUR

14:09:41

Euronext Dublin

202204071531649

111

34.94

EUR

14:10:01

Euronext Dublin

202204071534977

38

34.95

EUR

14:10:22

Euronext Dublin

202204071537793

52

34.95

EUR

14:10:33

Euronext Dublin

202204071538561

11

34.95

EUR

14:10:33

Euronext Dublin

202204071538817

101

34.945

EUR

14:10:33

Euronext Dublin

202204071541121

5

34.95

EUR

14:10:33

Euronext Dublin

202204071541377

86

34.95

EUR

14:11:14

Euronext Dublin

202204071542913

105

34.95

EUR

14:11:14

Euronext Dublin

202204071543425

78

34.95

EUR

14:11:14

Euronext Dublin

202204071543937

113

34.945

EUR

14:11:42

Euronext Dublin

202204071546241

64

34.945

EUR

14:11:42

Euronext Dublin

202204071546497

85

34.945

EUR

14:12:43

Euronext Dublin

202204071549569

57

34.94

EUR

14:12:43

Euronext Dublin

202204071550593

36

34.94

EUR

14:12:43

Euronext Dublin

202204071550849

21

34.945

EUR

14:12:43

Euronext Dublin

202204071551105

57

34.945

EUR

14:12:43

Euronext Dublin

202204071551361

57

34.945

EUR

14:12:43

Euronext Dublin

202204071551617

80

34.93

EUR

14:12:44

Euronext Dublin

202204071552129

155

34.925

EUR

14:13:25

Euronext Dublin

202204071554689

88

34.925

EUR

14:13:25

Euronext Dublin

202204071555201

4

34.925

EUR

14:13:25

Euronext Dublin

202204071555457

61

34.95

EUR

14:14:00

Euronext Dublin

202204071557505

5

34.955

EUR

14:14:22

Euronext Dublin

202204071560321

57

34.95

EUR

14:14:34

Euronext Dublin

202204071561089

28

34.95

EUR

14:14:34

Euronext Dublin

202204071561345

119

34.95

EUR

14:14:34

Euronext Dublin

202204071562625

1

34.95

EUR

14:14:34

Euronext Dublin

202204071562881

112

34.95

EUR

14:14:34

Euronext Dublin

202204071563393

8

34.95

EUR

14:14:34

Euronext Dublin

202204071563649

114

34.94

EUR

14:14:58

Euronext Dublin

202204071564161

141

34.94

EUR

14:15:18

Euronext Dublin

202204071565697

45

34.94

EUR

14:15:18

Euronext Dublin

202204071566721

66

34.935

EUR

14:15:38

Euronext Dublin

202204071567489

88

34.935

EUR

14:15:38

Euronext Dublin

202204071567745

57

34.925

EUR

14:15:48

Euronext Dublin

202204071568513

66

34.925

EUR

14:16:46

Euronext Dublin

202204071571073

48

34.925

EUR

14:17:02

Euronext Dublin

202204071571585

23

34.925

EUR

14:17:02

Euronext Dublin

202204071571841

175

34.925

EUR

14:17:10

Euronext Dublin

202204071572865

5

34.925

EUR

14:17:10

Euronext Dublin

202204071573121

56

34.925

EUR

14:17:10

Euronext Dublin

202204071573377

57

34.925

EUR

14:17:13

Euronext Dublin

202204071573633

30

34.93

EUR

14:17:22

Euronext Dublin

202204071574401

50

34.93

EUR

14:17:26

Euronext Dublin

202204071574657

35

34.93

EUR

14:17:29

Euronext Dublin

202204071574913

5

34.935

EUR

14:17:36

Euronext Dublin

202204071575681

28

34.945

EUR

14:18:00

Euronext Dublin

202204071578497

75

34.94

EUR

14:18:08

Euronext Dublin

202204071579265

69

34.95

EUR

14:18:52

Euronext Dublin

202204071581569

48

34.955

EUR

14:18:55

Euronext Dublin

202204071583361

191

34.975

EUR

14:19:34

Euronext Dublin

202204071585409

29

34.975

EUR

14:19:41

Euronext Dublin

202204071586945

26

34.975

EUR

14:19:41

Euronext Dublin

202204071587201

29

34.985

EUR

14:20:02

Euronext Dublin

202204071588993

457

34.97

EUR

14:20:09

Euronext Dublin

202204071590785

175

34.97

EUR

14:20:10

Euronext Dublin

202204071592065

134

34.97

EUR

14:20:10

Euronext Dublin

202204071592321

145

34.985

EUR

14:20:50

Euronext Dublin

202204071595649

167

34.98

EUR

14:21:23

Euronext Dublin

202204071596673

126

34.98

EUR

14:21:23

Euronext Dublin

202204071596929

44

34.98

EUR

14:21:23

Euronext Dublin

202204071597185

16

34.98

EUR

14:21:23

Euronext Dublin

202204071597441

70

34.99

EUR

14:23:03

Euronext Dublin

202204071601537

129

34.99

EUR

14:23:03

Euronext Dublin

202204071601793

285

35.005

EUR

14:23:47

Euronext Dublin

202204071603329

150

35.005

EUR

14:23:47

Euronext Dublin

202204071603841

170

35.005

EUR

14:23:47

Euronext Dublin

202204071604097

8

35.005

EUR

14:23:47

Euronext Dublin

202204071604353

28

35

EUR

14:24:52

Euronext Dublin

202204071604865

2

35

EUR

14:24:57

Euronext Dublin

202204071605121

68

35

EUR

14:24:57

Euronext Dublin

202204071605377

2

35

EUR

14:25:03

Euronext Dublin

202204071607425

62

35

EUR

14:25:03

Euronext Dublin

202204071607681

100

35.005

EUR

14:25:48

Euronext Dublin

202204071608705

30

35.005

EUR

14:25:48

Euronext Dublin

202204071608961

119

35

EUR

14:25:55

Euronext Dublin

202204071609473

166

35

EUR

14:25:55

Euronext Dublin

202204071609985

50

35

EUR

14:25:55

Euronext Dublin

202204071610241

140

34.995

EUR

14:26:03

Euronext Dublin

202204071611521

61

34.995

EUR

14:26:03

Euronext Dublin

202204071611777

89

34.995

EUR

14:26:45

Euronext Dublin

202204071612801

112

34.99

EUR

14:26:45

Euronext Dublin

202204071614593

100

34.99

EUR

14:27:30

Euronext Dublin

202204071616897

60

34.99

EUR

14:27:30

Euronext Dublin

202204071617409

39

34.99

EUR

14:27:30

Euronext Dublin

202204071617665

39

34.99

EUR

14:27:30

Euronext Dublin

202204071617921

97

34.985

EUR

14:28:26

Euronext Dublin

202204071620225

102

34.985

EUR

14:28:26

Euronext Dublin

202204071620481

68

34.985

EUR

14:28:26

Euronext Dublin

202204071620737

28

34.985

EUR

14:28:26

Euronext Dublin

202204071620993

14

34.995

EUR

14:29:02

Euronext Dublin

202204071623297

6

34.995

EUR

14:29:02

Euronext Dublin

202204071623553

28

34.995

EUR

14:29:22

Euronext Dublin

202204071623809

1

34.995

EUR

14:29:23

Euronext Dublin

202204071624065

37

34.995

EUR

14:29:23

Euronext Dublin

202204071624321

56

34.995

EUR

14:29:25

Euronext Dublin

202204071624577

81

34.99

EUR

14:29:25

Euronext Dublin

202204071624833

87

34.99

EUR

14:29:25

Euronext Dublin

202204071626625

50

34.99

EUR

14:29:27

Euronext Dublin

202204071626881

58

35.005

EUR

14:29:55

Euronext Dublin

202204071629185

57

35.01

EUR

14:30:00

Euronext Dublin

202204071632513

89

35

EUR

14:30:15

Euronext Dublin

202204071642241

67

35

EUR

14:30:15

Euronext Dublin

202204071642497

106

34.995

EUR

14:30:17

Euronext Dublin

202204071643777

3

34.99

EUR

14:30:18

Euronext Dublin

202204071644033

168

34.985

EUR

14:30:19

Euronext Dublin

202204071644289

33

34.985

EUR

14:30:21

Euronext Dublin

202204071644545

41

35

EUR

14:30:56

Euronext Dublin

202204071648129

32

35

EUR

14:30:56

Euronext Dublin

202204071648385

112

34.985

EUR

14:31:10

Euronext Dublin

202204071650689

72

34.965

EUR

14:31:22

Euronext Dublin

202204071652993

33

34.965

EUR

14:31:25

Euronext Dublin

202204071654529

36

34.965

EUR

14:31:25

Euronext Dublin

202204071654785

65

34.935

EUR

14:31:30

Euronext Dublin

202204071655041

66

34.945

EUR

14:31:42

Euronext Dublin

202204071656321

87

34.95

EUR

14:31:56

Euronext Dublin

202204071659137

91

34.95

EUR

14:31:56

Euronext Dublin

202204071659393

65

34.935

EUR

14:32:05

Euronext Dublin

202204071659649

55

34.945

EUR

14:32:23

Euronext Dublin

202204071661697

53

34.94

EUR

14:32:24

Euronext Dublin

202204071662209

79

34.94

EUR

14:32:24

Euronext Dublin

202204071663233

70

34.95

EUR

14:32:35

Euronext Dublin

202204071664513

52

34.97

EUR

14:32:45

Euronext Dublin

202204071666049

47

34.97

EUR

14:32:45

Euronext Dublin

202204071666305

181

34.98

EUR

14:33:21

Euronext Dublin

202204071669377

108

34.98

EUR

14:33:21

Euronext Dublin

202204071669633

94

34.985

EUR

14:33:24

Euronext Dublin

202204071671681

46

34.97

EUR

14:33:30

Euronext Dublin

202204071673473

30

34.97

EUR

14:33:39

Euronext Dublin

202204071673985

49

34.97

EUR

14:33:39

Euronext Dublin

202204071674241

71

34.98

EUR

14:33:44

Euronext Dublin

202204071675009

215

35.025

EUR

14:34:11

Euronext Dublin

202204071677825

56

35.015

EUR

14:34:17

Euronext Dublin

202204071680129

4

35.03

EUR

14:34:28

Euronext Dublin

202204071682689

80

35.03

EUR

14:34:28

Euronext Dublin

202204071682945

57

35.03

EUR

14:34:28

Euronext Dublin

202204071683713

66

35.015

EUR

14:34:35

Euronext Dublin

202204071684481

89

35.05

EUR

14:34:59

Euronext Dublin

202204071686529

181

35.045

EUR

14:35:11

Euronext Dublin

202204071688577

144

35.045

EUR

14:35:53

Euronext Dublin

202204071691649

67

35.045

EUR

14:35:53

Euronext Dublin

202204071691905

12

35.045

EUR

14:35:58

Euronext Dublin

202204071693185

65

35.045

EUR

14:36:10

Euronext Dublin

202204071696001

74

35.05

EUR

14:36:35

Euronext Dublin

202204071699073

61

35.075

EUR

14:39:52

Euronext Dublin

202204071732609

111

35.07

EUR

14:40:07

Euronext Dublin

202204071734145

68

35.07

EUR

14:40:07

Euronext Dublin

202204071735425

58

35.065

EUR

14:40:13

Euronext Dublin

202204071735937

75

35.035

EUR

14:40:20

Euronext Dublin

202204071736705

77

35.02

EUR

14:40:34

Euronext Dublin

202204071737473

91

35.025

EUR

14:40:55

Euronext Dublin

202204071738753

75

35.025

EUR

14:40:55

Euronext Dublin

202204071739009

75

35.025

EUR

14:40:55

Euronext Dublin

202204071739265

103

35.015

EUR

14:41:11

Euronext Dublin

202204071740545

74

35.015

EUR

14:41:11

Euronext Dublin

202204071741313

81

35.015

EUR

14:41:11

Euronext Dublin

202204071741569

72

35.025

EUR

14:41:43

Euronext Dublin

202204071747201

19

35.025

EUR

14:41:43

Euronext Dublin

202204071747969

41

35.025

EUR

14:41:43

Euronext Dublin

202204071748225

121

35.02

EUR

14:41:50

Euronext Dublin

202204071748737

15

35.02

EUR

14:41:50

Euronext Dublin

202204071748993

83

35.02

EUR

14:41:50

Euronext Dublin

202204071749505

61

35.015

EUR

14:41:54

Euronext Dublin

202204071751041

62

35.005

EUR

14:42:16

Euronext Dublin

202204071756673

133

35.025

EUR

14:42:59

Euronext Dublin

202204071762561

119

35.055

EUR

14:43:23

Euronext Dublin

202204071766401

112

35.055

EUR

14:43:23

Euronext Dublin

202204071767681

58

35.055

EUR

14:43:24

Euronext Dublin

202204071767937

54

35.055

EUR

14:43:24

Euronext Dublin

202204071768961

112

35.04

EUR

14:43:27

Euronext Dublin

202204071769217

45

35.04

EUR

14:43:27

Euronext Dublin

202204071769473

37

35.035

EUR

14:43:31

Euronext Dublin

202204071770753

60

35.025

EUR

14:43:35

Euronext Dublin

202204071772289

61

35.005

EUR

14:43:46

Euronext Dublin

202204071774337

52

35

EUR

14:43:57

Euronext Dublin

202204071776129

146

35.005

EUR

14:44:18

Euronext Dublin

202204071777409

61

35.005

EUR

14:44:18

Euronext Dublin

202204071778945

41

34.975

EUR

14:44:39

Euronext Dublin

202204071780993

45

34.975

EUR

14:44:39

Euronext Dublin

202204071781249

66

34.965

EUR

14:44:43

Euronext Dublin

202204071781505

129

34.975

EUR

14:45:17

Euronext Dublin

202204071785345

155

34.975

EUR

14:45:17

Euronext Dublin

202204071785857

58

34.96

EUR

14:45:23

Euronext Dublin

202204071786625

88

34.965

EUR

14:45:45

Euronext Dublin

202204071789697

113

34.965

EUR

14:46:30

Euronext Dublin

202204071792257

90

34.965

EUR

14:46:30

Euronext Dublin

202204071792513

33

34.965

EUR

14:46:30

Euronext Dublin

202204071793025

57

34.965

EUR

14:46:30

Euronext Dublin

202204071793281

60

34.995

EUR

14:47:13

Euronext Dublin

202204071796097

83

34.995

EUR

14:47:13

Euronext Dublin

202204071796353

273

34.985

EUR

14:47:19

Euronext Dublin

202204071797377

175

34.95

EUR

14:47:56

Euronext Dublin

202204071798913

195

34.945

EUR

14:48:08

Euronext Dublin

202204071800449

67

34.95

EUR

14:48:25

Euronext Dublin

202204071801729

51

34.95

EUR

14:48:33

Euronext Dublin

202204071801985

79

34.955

EUR

14:48:47

Euronext Dublin

202204071803777

179

34.945

EUR

14:49:09

Euronext Dublin

202204071805313

37

34.945

EUR

14:49:09

Euronext Dublin

202204071805569

36

34.945

EUR

14:49:09

Euronext Dublin

202204071805825

65

34.93

EUR

14:49:21

Euronext Dublin

202204071806593

29

34.94

EUR

14:49:31

Euronext Dublin

202204071809153

87

34.935

EUR

14:49:32

Euronext Dublin

202204071809665

57

34.925

EUR

14:50:08

Euronext Dublin

202204071811969

107

34.94

EUR

14:50:19

Euronext Dublin

202204071813761

94

34.94

EUR

14:50:19

Euronext Dublin

202204071814017

16

34.94

EUR

14:50:19

Euronext Dublin

202204071814273

50

34.94

EUR

14:50:19

Euronext Dublin

202204071814529

48

34.95

EUR

14:50:33

Euronext Dublin

202204071817345

192

34.97

EUR

14:51:03

Euronext Dublin

202204071820673

59

34.96

EUR

14:51:12

Euronext Dublin

202204071821953

60

34.96

EUR

14:51:19

Euronext Dublin

202204071822721

127

34.965

EUR

14:52:08

Euronext Dublin

202204071832449

86

34.965

EUR

14:52:08

Euronext Dublin

202204071832705

57

34.965

EUR

14:52:08

Euronext Dublin

202204071832961

60

34.945

EUR

14:52:15

Euronext Dublin

202204071833729

60

34.95

EUR

14:52:25

Euronext Dublin

202204071834497

77

34.955

EUR

14:52:45

Euronext Dublin

202204071835265

60

34.94

EUR

14:52:50

Euronext Dublin

202204071836545

72

34.94

EUR

14:53:03

Euronext Dublin

202204071838593

11

34.925

EUR

14:53:30

Euronext Dublin

202204071839361

25

34.915

EUR

14:53:36

Euronext Dublin

202204071839873

56

34.915

EUR

14:53:36

Euronext Dublin

202204071840129

126

34.92

EUR

14:53:48

Euronext Dublin

202204071841153

70

34.925

EUR

14:53:48

Euronext Dublin

202204071841665

92

34.935

EUR

14:54:11

Euronext Dublin

202204071843457

2

34.935

EUR

14:54:11

Euronext Dublin

202204071843713

175

34.955

EUR

14:54:24

Euronext Dublin

202204071845505

36

34.955

EUR

14:54:48

Euronext Dublin

202204071848065

24

34.955

EUR

14:54:48

Euronext Dublin

202204071848321

51

34.94

EUR

14:54:55

Euronext Dublin

202204071849089

86

34.925

EUR

14:55:05

Euronext Dublin

202204071850113

39

34.945

EUR

14:55:36

Euronext Dublin

202204071852417

33

34.945

EUR

14:55:36

Euronext Dublin

202204071852673

60

34.945

EUR

14:55:36

Euronext Dublin

202204071852929

34

34.945

EUR

14:55:36

Euronext Dublin

202204071853185

134

34.945

EUR

14:56:17

Euronext Dublin

202204071856257

129

34.94

EUR

14:56:21

Euronext Dublin

202204071857537

89

34.965

EUR

14:56:55

Euronext Dublin

202204071861121

104

34.965

EUR

14:56:55

Euronext Dublin

202204071862401

83

34.965

EUR

14:56:56

Euronext Dublin

202204071862657

83

34.965

EUR

14:56:56

Euronext Dublin

202204071862913

125

34.95

EUR

14:57:19

Euronext Dublin

202204071863169

58

34.94

EUR

14:57:23

Euronext Dublin

202204071863937

58

34.95

EUR

14:57:38

Euronext Dublin

202204071866497

19

34.955

EUR

14:58:17

Euronext Dublin

202204071869825

129

34.96

EUR

14:58:46

Euronext Dublin

202204071871361

130

34.96

EUR

14:58:46

Euronext Dublin

202204071871617

130

34.96

EUR

14:58:46

Euronext Dublin

202204071871873

44

34.96

EUR

14:58:46

Euronext Dublin

202204071872129

86

34.96

EUR

14:58:46

Euronext Dublin

202204071872385

151

34.955

EUR

14:59:17

Euronext Dublin

202204071873921

85

34.955

EUR

14:59:17

Euronext Dublin

202204071874177

30

34.955

EUR

14:59:17

Euronext Dublin

202204071874433

102

34.935

EUR

14:59:31

Euronext Dublin

202204071874945

135

34.965

EUR

14:59:59

Euronext Dublin

202204071877249

61

34.965

EUR

15:00:00

Euronext Dublin

202204071877761

65

34.955

EUR

15:00:09

Euronext Dublin

202204071878529

75

34.925

EUR

15:00:16

Euronext Dublin

202204071879553

51

34.935

EUR

15:00:46

Euronext Dublin

202204071881857

56

34.935

EUR

15:00:46

Euronext Dublin

202204071882113

34

34.95

EUR

15:01:01

Euronext Dublin

202204071884161

101

34.945

EUR

15:01:05

Euronext Dublin

202204071884673

146

34.945

EUR

15:01:10

Euronext Dublin

202204071884929

14

34.94

EUR

15:01:35

Euronext Dublin

202204071886465

98

34.955

EUR

15:01:46

Euronext Dublin

202204071888257

40

34.955

EUR

15:01:46

Euronext Dublin

202204071888513

102

34.955

EUR

15:01:46

Euronext Dublin

202204071889281

51

34.955

EUR

15:01:46

Euronext Dublin

202204071889537

7

34.95

EUR

15:01:51

Euronext Dublin

202204071889793

75

34.945

EUR

15:01:54

Euronext Dublin

202204071890305

60

34.945

EUR

15:01:54

Euronext Dublin

202204071890817

59

34.91

EUR

15:02:01

Euronext Dublin

202204071891841

59

34.905

EUR

15:02:08

Euronext Dublin

202204071892609

54

34.89

EUR

15:02:15

Euronext Dublin

202204071893121

77

34.88

EUR

15:02:26

Euronext Dublin

202204071897729

63

34.89

EUR

15:02:34

Euronext Dublin

202204071899521

45

34.87

EUR

15:02:52

Euronext Dublin

202204071900033

49

34.87

EUR

15:02:52

Euronext Dublin

202204071900289

83

34.87

EUR

15:02:52

Euronext Dublin

202204071901313

59

34.865

EUR

15:03:00

Euronext Dublin

202204071902849

176

34.865

EUR

15:03:26

Euronext Dublin

202204071904897

60

34.86

EUR

15:03:27

Euronext Dublin

202204071905921

33

34.84

EUR

15:03:36

Euronext Dublin

202204071908737

77

34.825

EUR

15:03:41

Euronext Dublin

202204071911553

67

34.83

EUR

15:03:58

Euronext Dublin

202204071915137

84

34.83

EUR

15:03:58

Euronext Dublin

202204071915905

142

34.82

EUR

15:04:28

Euronext Dublin

202204071921537

137

34.805

EUR

15:04:34

Euronext Dublin

202204071923073

59

34.795

EUR

15:04:41

Euronext Dublin

202204071923329

2

34.795

EUR

15:04:43

Euronext Dublin

202204071923841

31

34.79

EUR

15:04:53

Euronext Dublin

202204071924865

34

34.79

EUR

15:04:53

Euronext Dublin

202204071925121

52

34.795

EUR

15:04:53

Euronext Dublin

202204071925377

108

34.795

EUR

15:05:11

Euronext Dublin

202204071928193

40

34.795

EUR

15:05:23

Euronext Dublin

202204071928705

26

34.79

EUR

15:05:24

Euronext Dublin

202204071930241

26

34.79

EUR

15:05:24

Euronext Dublin

202204071930497

42

34.78

EUR

15:05:40

Euronext Dublin

202204071933569

117

34.775

EUR

15:05:44

Euronext Dublin

202204071934337

63

34.755

EUR

15:06:05

Euronext Dublin

202204071939201

52

34.755

EUR

15:06:05

Euronext Dublin

202204071939969

58

34.745

EUR

15:06:21

Euronext Dublin

202204071942273

34

34.75

EUR

15:06:21

Euronext Dublin

202204071942529

119

34.745

EUR

15:06:34

Euronext Dublin

202204071943297

60

34.735

EUR

15:06:42

Euronext Dublin

202204071945089

48

34.735

EUR

15:07:21

Euronext Dublin

202204071948673

35

34.735

EUR

15:07:21

Euronext Dublin

202204071948929

44

34.735

EUR

15:07:21

Euronext Dublin

202204071949185

119

34.735

EUR

15:07:21

Euronext Dublin

202204071949441

60

34.71

EUR

15:07:28

Euronext Dublin

202204071952001

142

34.75

EUR

15:08:17

Euronext Dublin

202204071960961

30

34.75

EUR

15:08:17

Euronext Dublin

202204071961985

62

34.75

EUR

15:08:17

Euronext Dublin

202204071962241

92

34.75

EUR

15:08:17

Euronext Dublin

202204071962497

67

34.735

EUR

15:08:30

Euronext Dublin

202204071963521

119

34.71

EUR

15:09:01

Euronext Dublin

202204071967105

112

34.705

EUR

15:09:14

Euronext Dublin

202204071967873

81

34.7

EUR

15:09:16

Euronext Dublin

202204071969153

74

34.68

EUR

15:09:31

Euronext Dublin

202204071970177

19

34.69

EUR

15:09:40

Euronext Dublin

202204071973761

76

34.72

EUR

15:09:52

Euronext Dublin

202204071977089

71

34.72

EUR

15:09:52

Euronext Dublin

202204071977345

7

34.725

EUR

15:09:52

Euronext Dublin

202204071977601

60

34.705

EUR

15:10:02

Euronext Dublin

202204071978113

105

34.755

EUR

15:10:37

Euronext Dublin

202204071985281

99

34.75

EUR

15:10:41

Euronext Dublin

202204071987073

57

34.745

EUR

15:10:54

Euronext Dublin

202204071989633

67

34.75

EUR

15:11:09

Euronext Dublin

202204071992193

47

34.755

EUR

15:11:23

Euronext Dublin

202204071993985

85

34.75

EUR

15:11:26

Euronext Dublin

202204071994497

36

34.755

EUR

15:11:43

Euronext Dublin

202204071996801

89

34.75

EUR

15:11:49

Euronext Dublin

202204071997313

51

34.775

EUR

15:12:17

Euronext Dublin

202204071999617

60

34.775

EUR

15:12:19

Euronext Dublin

202204071999873

105

34.775

EUR

15:12:24

Euronext Dublin

202204072000129

8

34.78

EUR

15:12:41

Euronext Dublin

202204072001153

64

34.785

EUR

15:12:46

Euronext Dublin

202204072002177

116

34.785

EUR

15:12:46

Euronext Dublin

202204072002689

118

34.81

EUR

15:13:18

Euronext Dublin

202204072004993

108

34.82

EUR

15:13:38

Euronext Dublin

202204072008577

60

34.82

EUR

15:13:39

Euronext Dublin

202204072009089

72

34.82

EUR

15:13:41

Euronext Dublin

202204072009601

22

34.82

EUR

15:13:53

Euronext Dublin

202204072010881

46

34.815

EUR

15:13:55

Euronext Dublin

202204072011649

41

34.815

EUR

15:13:55

Euronext Dublin

202204072011905

47

34.825

EUR

15:14:03

Euronext Dublin

202204072014465

25

34.835

EUR

15:14:05

Euronext Dublin

202204072015233

60

34.835

EUR

15:14:05

Euronext Dublin

202204072015489

86

34.825

EUR

15:14:12

Euronext Dublin

202204072016257

20

34.825

EUR

15:14:12

Euronext Dublin

202204072016769

44

34.825

EUR

15:14:12

Euronext Dublin

202204072017025

62

34.825

EUR

15:14:17

Euronext Dublin

202204072017281

84

34.825

EUR

15:14:18

Euronext Dublin

202204072017537

61

34.82

EUR

15:14:46

Euronext Dublin

202204072019329

78

34.82

EUR

15:14:57

Euronext Dublin

202204072022145

61

34.805

EUR

15:15:06

Euronext Dublin

202204072023937

175

34.81

EUR

15:15:11

Euronext Dublin

202204072024705

62

34.81

EUR

15:15:11

Euronext Dublin

202204072024961

50

34.81

EUR

15:15:11

Euronext Dublin

202204072025217

62

34.81

EUR

15:15:11

Euronext Dublin

202204072025473

60

34.815

EUR

15:15:11

Euronext Dublin

202204072025729

156

34.815

EUR

15:15:11

Euronext Dublin

202204072025985

84

34.815

EUR

15:15:11

Euronext Dublin

202204072026241

129

34.815

EUR

15:15:11

Euronext Dublin

202204072026497

59

34.815

EUR

15:15:11

Euronext Dublin

202204072026753

175

34.82

EUR

15:15:11

Euronext Dublin

202204072027009

60

34.82

EUR

15:15:11

Euronext Dublin

202204072027265

101

34.82

EUR

15:15:11

Euronext Dublin

202204072027521

800

34.82

EUR

15:15:11

Euronext Dublin

202204072027777

184

34.82

EUR

15:15:11

Euronext Dublin

202204072028033

60

34.825

EUR

15:15:11

Euronext Dublin

202204072028289

48

34.825

EUR

15:15:11

Euronext Dublin

202204072028545

156

34.825

EUR

15:15:11

Euronext Dublin

202204072028801

79

34.825

EUR

15:15:11

Euronext Dublin

202204072029057

94

34.815

EUR

15:15:39

Euronext Dublin

202204072032897

63

34.805

EUR

15:15:49

Euronext Dublin

202204072033665

63

34.795

EUR

15:15:54

Euronext Dublin

202204072036737

67

34.785

EUR

15:16:06

Euronext Dublin

202204072038017

59

34.78

EUR

15:16:14

Euronext Dublin

202204072039553

90

34.785

EUR

15:16:28

Euronext Dublin

202204072042113

60

34.785

EUR

15:16:28

Euronext Dublin

202204072042881

161

34.795

EUR

15:17:08

Euronext Dublin

202204072046209

139

34.795

EUR

15:17:08

Euronext Dublin

202204072047233

59

34.79

EUR

15:17:18

Euronext Dublin

202204072048001

58

34.795

EUR

15:17:27

Euronext Dublin

202204072050561

142

34.815

EUR

15:18:00

Euronext Dublin

202204072052353

58

34.81

EUR

15:18:11

Euronext Dublin

202204072053633

110

34.835

EUR

15:18:55

Euronext Dublin

202204072055681

62

34.835

EUR

15:18:55

Euronext Dublin

202204072056705

49

34.835

EUR

15:18:55

Euronext Dublin

202204072056961

57

34.835

EUR

15:19:15

Euronext Dublin

202204072059009

36

34.835

EUR

15:19:15

Euronext Dublin

202204072059265

59

34.835

EUR

15:19:17

Euronext Dublin

202204072061569

74

34.85

EUR

15:19:31

Euronext Dublin

202204072064129

63

34.83

EUR

15:20:03

Euronext Dublin

202204072066433

64

34.82

EUR

15:20:14

Euronext Dublin

202204072069249

105

34.83

EUR

15:20:40

Euronext Dublin

202204072070785

42

34.83

EUR

15:20:40

Euronext Dublin

202204072071041

76

34.825

EUR

15:20:43

Euronext Dublin

202204072071297

82

34.82

EUR

15:20:48

Euronext Dublin

202204072072065

60

34.81

EUR

15:20:51

Euronext Dublin

202204072072577

17

34.81

EUR

15:20:56

Euronext Dublin

202204072073089

93

34.8

EUR

15:21:10

Euronext Dublin

202204072074881

36

34.8

EUR

15:21:10

Euronext Dublin

202204072075137

65

34.8

EUR

15:21:12

Euronext Dublin

202204072075649

160

34.815

EUR

15:21:38

Euronext Dublin

202204072077441

48

34.795

EUR

15:21:51

Euronext Dublin

202204072081281

62

34.79

EUR

15:21:56

Euronext Dublin

202204072082049

110

34.775

EUR

15:22:32

Euronext Dublin

202204072083073

109

34.775

EUR

15:22:32

Euronext Dublin

202204072083841

61

34.77

EUR

15:22:41

Euronext Dublin

202204072084353

61

34.775

EUR

15:22:52

Euronext Dublin

202204072084609

61

34.76

EUR

15:23:06

Euronext Dublin

202204072086401

61

34.765

EUR

15:23:14

Euronext Dublin

202204072087937

62

34.755

EUR

15:23:29

Euronext Dublin

202204072089217

108

34.75

EUR

15:23:55

Euronext Dublin

202204072092033

99

34.75

EUR

15:23:55

Euronext Dublin

202204072092289

2

34.755

EUR

15:24:05

Euronext Dublin

202204072094849

24

34.77

EUR

15:24:30

Euronext Dublin

202204072099457

226

34.79

EUR

15:25:04

Euronext Dublin

202204072103041

45

34.805

EUR

15:25:31

Euronext Dublin

202204072104321

229

34.79

EUR

15:25:32

Euronext Dublin

202204072104577

79

34.79

EUR

15:25:33

Euronext Dublin

202204072105345

83

34.79

EUR

15:25:52

Euronext Dublin

202204072106625

37

34.79

EUR

15:25:55

Euronext Dublin

202204072107137

79

34.785

EUR

15:26:12

Euronext Dublin

202204072110721

83

34.78

EUR

15:26:22

Euronext Dublin

202204072111489

75

34.76

EUR

15:26:35

Euronext Dublin

202204072112513

24

34.76

EUR

15:26:51

Euronext Dublin

202204072114049

62

34.76

EUR

15:26:51

Euronext Dublin

202204072114305

73

34.755

EUR

15:26:54

Euronext Dublin

202204072114817

104

34.765

EUR

15:27:55

Euronext Dublin

202204072121985

109

34.765

EUR

15:27:55

Euronext Dublin

202204072122497

109

34.765

EUR

15:27:55

Euronext Dublin

202204072122753

78

34.76

EUR

15:27:57

Euronext Dublin

202204072123265

14

34.76

EUR

15:27:57

Euronext Dublin

202204072123521

117

34.775

EUR

15:28:31

Euronext Dublin

202204072127873

102

34.775

EUR

15:28:31

Euronext Dublin

202204072128129

83

34.775

EUR

15:28:50

Euronext Dublin

202204072128897

35

34.78

EUR

15:28:56

Euronext Dublin

202204072129409

1

34.78

EUR

15:28:56

Euronext Dublin

202204072129665

87

34.78

EUR

15:28:59

Euronext Dublin

202204072129921

33

34.8

EUR

15:29:16

Euronext Dublin

202204072131457

58

34.8

EUR

15:29:17

Euronext Dublin

202204072131713

49

34.795

EUR

15:29:28

Euronext Dublin

202204072134273

63

34.785

EUR

15:30:03

Euronext Dublin

202204072137345

37

34.785

EUR

15:30:03

Euronext Dublin

202204072138113

37

34.785

EUR

15:30:03

Euronext Dublin

202204072139649

37

34.785

EUR

15:30:03

Euronext Dublin

202204072139905

53

34.785

EUR

15:30:05

Euronext Dublin

202204072140161

86

34.83

EUR

15:30:11

Euronext Dublin

202204072144769

31

34.845

EUR

15:30:22

Euronext Dublin

202204072152705

28

34.845

EUR

15:30:22

Euronext Dublin

202204072152961

65

34.865

EUR

15:30:39

Euronext Dublin

202204072157569

63

34.88

EUR

15:30:50

Euronext Dublin

202204072159361

79

34.88

EUR

15:30:50

Euronext Dublin

202204072159617

76

34.865

EUR

15:31:18

Euronext Dublin

202204072162433

67

34.88

EUR

15:32:01

Euronext Dublin

202204072164737

97

34.88

EUR

15:32:01

Euronext Dublin

202204072164993

97

34.88

EUR

15:32:01

Euronext Dublin

202204072165505

96

34.87

EUR

15:32:16

Euronext Dublin

202204072166017

60

34.855

EUR

15:32:21

Euronext Dublin

202204072167809

65

34.865

EUR

15:32:31

Euronext Dublin

202204072170881

52

34.855

EUR

15:32:50

Euronext Dublin

202204072171905

13

34.855

EUR

15:32:50

Euronext Dublin

202204072172161

59

34.845

EUR

15:32:55

Euronext Dublin

202204072172929

81

34.835

EUR

15:33:18

Euronext Dublin

202204072175233

77

34.835

EUR

15:33:18

Euronext Dublin

202204072175489

54

34.835

EUR

15:33:33

Euronext Dublin

202204072177537

58

34.835

EUR

15:33:37

Euronext Dublin

202204072178305

72

34.835

EUR

15:34:00

Euronext Dublin

202204072179585

20

34.865

EUR

15:34:48

Euronext Dublin

202204072184193

32

34.865

EUR

15:34:48

Euronext Dublin

202204072184449

103

34.865

EUR

15:34:48

Euronext Dublin

202204072184705

9

34.87

EUR

15:35:10

Euronext Dublin

202204072187009

28

34.87

EUR

15:35:10

Euronext Dublin

202204072187265

100

34.885

EUR

15:35:43

Euronext Dublin

202204072189057

114

34.89

EUR

15:35:43

Euronext Dublin

202204072189313

235

34.88

EUR

15:35:56

Euronext Dublin

202204072190337

82

34.88

EUR

15:35:56

Euronext Dublin

202204072191105

62

34.85

EUR

15:36:07

Euronext Dublin

202204072192641

58

34.86

EUR

15:36:32

Euronext Dublin

202204072195969

23

34.86

EUR

15:36:32

Euronext Dublin

202204072196225

117

34.855

EUR

15:36:52

Euronext Dublin

202204072196993

103

34.85

EUR

15:37:05

Euronext Dublin

202204072198529

35

34.84

EUR

15:37:09

Euronext Dublin

202204072199553

90

34.835

EUR

15:37:59

Euronext Dublin

202204072202625

84

34.83

EUR

15:38:00

Euronext Dublin

202204072203649

130

34.83

EUR

15:38:00

Euronext Dublin

202204072203905

184

34.84

EUR

15:39:02

Euronext Dublin

202204072211841

55

34.84

EUR

15:39:02

Euronext Dublin

202204072212097

104

34.83

EUR

15:39:10

Euronext Dublin

202204072212609

65

34.825

EUR

15:39:11

Euronext Dublin

202204072213889

182

34.805

EUR

15:39:52

Euronext Dublin

202204072215681

62

34.8

EUR

15:40:04

Euronext Dublin

202204072217473

60

34.79

EUR

15:40:05

Euronext Dublin

202204072218241

57

34.77

EUR

15:40:13

Euronext Dublin

202204072221313

65

34.755

EUR

15:40:33

Euronext Dublin

202204072223617

27

34.755

EUR

15:40:35

Euronext Dublin

202204072224641

75

34.745

EUR

15:40:45

Euronext Dublin

202204072225153

77

34.725

EUR

15:41:02

Euronext Dublin

202204072226177

75

34.73

EUR

15:41:26

Euronext Dublin

202204072229761

18

34.73

EUR

15:41:26

Euronext Dublin

202204072230017

92

34.73

EUR

15:41:26

Euronext Dublin

202204072230529

59

34.725

EUR

15:41:36

Euronext Dublin

202204072233857

55

34.72

EUR

15:41:48

Euronext Dublin

202204072235905

5

34.72

EUR

15:41:48

Euronext Dublin

202204072236161

5

34.73

EUR

15:42:12

Euronext Dublin

202204072238721

21

34.73

EUR

15:42:15

Euronext Dublin

202204072239233

27

34.73

EUR

15:42:15

Euronext Dublin

202204072239489

86

34.74

EUR

15:42:42

Euronext Dublin

202204072240513

86

34.755

EUR

15:42:59

Euronext Dublin

202204072241537

53

34.755

EUR

15:43:00

Euronext Dublin

202204072241793

27

34.745

EUR

15:43:01

Euronext Dublin

202204072242305

31

34.745

EUR

15:43:01

Euronext Dublin

202204072242561

28

34.755

EUR

15:43:20

Euronext Dublin

202204072243841

57

34.745

EUR

15:43:31

Euronext Dublin

202204072244609

31

34.745

EUR

15:43:31

Euronext Dublin

202204072244865

62

34.745

EUR

15:43:31

Euronext Dublin

202204072245121

83

34.735

EUR

15:43:34

Euronext Dublin

202204072246145

58

34.735

EUR

15:43:40

Euronext Dublin

202204072248449

60

34.735

EUR

15:43:49

Euronext Dublin

202204072250241

179

34.745

EUR

15:44:31

Euronext Dublin

202204072253057

81

34.755

EUR

15:45:28

Euronext Dublin

202204072258177

96

34.755

EUR

15:45:28

Euronext Dublin

202204072258433

34

34.75

EUR

15:45:44

Euronext Dublin

202204072259457

143

34.75

EUR

15:45:44

Euronext Dublin

202204072259713

73

34.75

EUR

15:45:44

Euronext Dublin

202204072260481

62

34.74

EUR

15:45:51

Euronext Dublin

202204072261505

103

34.75

EUR

15:46:10

Euronext Dublin

202204072265345

164

34.745

EUR

15:46:34

Euronext Dublin

202204072268417

19

34.735

EUR

15:46:47

Euronext Dublin

202204072270465

36

34.735

EUR

15:46:47

Euronext Dublin

202204072270721

35

34.745

EUR

15:47:19

Euronext Dublin

202204072272001

14

34.745

EUR

15:47:19

Euronext Dublin

202204072272257

175

34.74

EUR

15:47:27

Euronext Dublin

202204072273537

62

34.74

EUR

15:47:32

Euronext Dublin

202204072274305

25

34.73

EUR

15:47:56

Euronext Dublin

202204072277377

88

34.73

EUR

15:47:56

Euronext Dublin

202204072277633

60

34.73

EUR

15:47:56

Euronext Dublin

202204072277889

33

34.735

EUR

15:48:18

Euronext Dublin

202204072280961

30

34.735

EUR

15:48:38

Euronext Dublin

202204072282497

79

34.73

EUR

15:48:39

Euronext Dublin

202204072283009

104

34.73

EUR

15:48:43

Euronext Dublin

202204072283521

58

34.73

EUR

15:48:44

Euronext Dublin

202204072284033

70

34.7

EUR

15:49:12

Euronext Dublin

202204072288385

103

34.7

EUR

15:49:12

Euronext Dublin

202204072288641

96

34.695

EUR

15:49:35

Euronext Dublin

202204072289153

59

34.69

EUR

15:49:37

Euronext Dublin

202204072289665

87

34.705

EUR

15:49:53

Euronext Dublin

202204072292481

117

34.75

EUR

15:50:11

Euronext Dublin

202204072294529

62

34.765

EUR

15:50:18

Euronext Dublin

202204072295809

52

34.765

EUR

15:50:45

Euronext Dublin

202204072297857

60

34.765

EUR

15:50:45

Euronext Dublin

202204072298113

14

34.765

EUR

15:50:45

Euronext Dublin

202204072298369

60

34.765

EUR

15:50:45

Euronext Dublin

202204072299137

36

34.79

EUR

15:51:47

Euronext Dublin

202204072302209

175

34.79

EUR

15:51:48

Euronext Dublin

202204072302465

38

34.79

EUR

15:51:52

Euronext Dublin

202204072302721

93

34.795

EUR

15:52:19

Euronext Dublin

202204072304257

2

34.795

EUR

15:52:20

Euronext Dublin

202204072304513

153

34.79

EUR

15:52:21

Euronext Dublin

202204072304769

143

34.785

EUR

15:52:26

Euronext Dublin

202204072305793

50

34.785

EUR

15:52:27

Euronext Dublin

202204072307329

12

34.785

EUR

15:52:27

Euronext Dublin

202204072307585

62

34.785

EUR

15:52:41

Euronext Dublin

202204072308353

120

34.81

EUR

15:53:05

Euronext Dublin

202204072311425

66

34.81

EUR

15:53:05

Euronext Dublin

202204072311937

62

34.8

EUR

15:53:13

Euronext Dublin

202204072312961

62

34.8

EUR

15:53:21

Euronext Dublin

202204072314753

62

34.785

EUR

15:53:37

Euronext Dublin

202204072316801

62

34.78

EUR

15:53:40

Euronext Dublin

202204072318337

85

34.775

EUR

15:54:01

Euronext Dublin

202204072322177

60

34.775

EUR

15:54:01

Euronext Dublin

202204072322433

48

34.78

EUR

15:54:33

Euronext Dublin

202204072326785

21

34.78

EUR

15:54:33

Euronext Dublin

202204072327041

152

34.775

EUR

15:54:44

Euronext Dublin

202204072327297

61

34.775

EUR

15:54:44

Euronext Dublin

202204072328065

63

34.775

EUR

15:55:00

Euronext Dublin

202204072328321

95

34.78

EUR

15:55:20

Euronext Dublin

202204072330369

109

34.78

EUR

15:55:26

Euronext Dublin

202204072331137

111

34.795

EUR

15:55:53

Euronext Dublin

202204072332929

54

34.81

EUR

15:56:06

Euronext Dublin

202204072335233

1

34.81

EUR

15:56:06

Euronext Dublin

202204072335489

77

34.8

EUR

15:56:08

Euronext Dublin

202204072337025

63

34.8

EUR

15:56:08

Euronext Dublin

202204072337281

58

34.78

EUR

15:56:19

Euronext Dublin

202204072340865

78

34.795

EUR

15:56:47

Euronext Dublin

202204072343937

223

34.79

EUR

15:57:19

Euronext Dublin

202204072347265

102

34.79

EUR

15:57:19

Euronext Dublin

202204072347777

109

34.79

EUR

15:57:56

Euronext Dublin

202204072350337

40

34.79

EUR

15:57:56

Euronext Dublin

202204072350593

92

34.79

EUR

15:57:56

Euronext Dublin

202204072351873

58

34.785

EUR

15:58:09

Euronext Dublin

202204072361601

3

34.795

EUR

15:58:24

Euronext Dublin

202204072364161

3

34.795

EUR

15:58:24

Euronext Dublin

202204072364417

169

34.795

EUR

15:58:46

Euronext Dublin

202204072369281

79

34.795

EUR

15:58:46

Euronext Dublin

202204072369793

58

34.79

EUR

15:58:59

Euronext Dublin

202204072371585

111

34.795

EUR

15:59:11

Euronext Dublin

202204072372353

61

34.85

EUR

16:00:05

Euronext Dublin

202204072385665

61

34.85

EUR

16:00:05

Euronext Dublin

202204072385921

61

34.85

EUR

16:00:05

Euronext Dublin

202204072386433

53

34.85

EUR

16:00:05

Euronext Dublin

202204072386689

8

34.85

EUR

16:00:05

Euronext Dublin

202204072386945

141

34.88

EUR

16:00:09

Euronext Dublin

202204072392321

60

34.85

EUR

16:00:16

Euronext Dublin

202204072394881

17

34.825

EUR

16:00:35

Euronext Dublin

202204072398465

178

34.835

EUR

16:00:47

Euronext Dublin

202204072401793

60

34.835

EUR

16:00:51

Euronext Dublin

202204072404865

88

34.86

EUR

16:01:12

Euronext Dublin

202204072407681

62

34.86

EUR

16:01:12

Euronext Dublin

202204072407937

37

34.855

EUR

16:01:45

Euronext Dublin

202204072409473

12

34.855

EUR

16:01:45

Euronext Dublin

202204072409729

38

34.855

EUR

16:01:52

Euronext Dublin

202204072409985

92

34.85

EUR

16:01:59

Euronext Dublin

202204072410497

1

34.85

EUR

16:01:59

Euronext Dublin

202204072411777

107

34.85

EUR

16:01:59

Euronext Dublin

202204072412033

80

34.85

EUR

16:01:59

Euronext Dublin

202204072412289

60

34.845

EUR

16:02:09

Euronext Dublin

202204072414593

94

34.85

EUR

16:03:02

Euronext Dublin

202204072418433

117

34.845

EUR

16:03:10

Euronext Dublin

202204072419457

111

34.845

EUR

16:03:10

Euronext Dublin

202204072419713

60

34.835

EUR

16:03:22

Euronext Dublin

202204072423553

81

34.825

EUR

16:03:36

Euronext Dublin

202204072428929

60

34.82

EUR

16:03:43

Euronext Dublin

202204072430209

44

34.815

EUR

16:03:57

Euronext Dublin

202204072434049

41

34.815

EUR

16:03:57

Euronext Dublin

202204072434305

3

34.815

EUR

16:03:57

Euronext Dublin

202204072434561

59

34.81

EUR

16:04:01

Euronext Dublin

202204072436353

45

34.825

EUR

16:04:22

Euronext Dublin

202204072439425

85

34.82

EUR

16:04:24

Euronext Dublin

202204072440193

58

34.81

EUR

16:04:31

Euronext Dublin

202204072441217

95

34.835

EUR

16:05:00

Euronext Dublin

202204072445825

73

34.835

EUR

16:05:00

Euronext Dublin

202204072446081

61

34.83

EUR

16:05:12

Euronext Dublin

202204072447361

57

34.825

EUR

16:05:22

Euronext Dublin

202204072449665

54

34.835

EUR

16:05:45

Euronext Dublin

202204072451457

21

34.83

EUR

16:06:05

Euronext Dublin

202204072453249

99

34.83

EUR

16:06:05

Euronext Dublin

202204072453505

84

34.83

EUR

16:06:05

Euronext Dublin

202204072454785

30

34.85

EUR

16:07:13

Euronext Dublin

202204072459649

50

34.85

EUR

16:07:13

Euronext Dublin

202204072460417

50

34.85

EUR

16:07:13

Euronext Dublin

202204072460673

65

34.85

EUR

16:07:14

Euronext Dublin

202204072460929

2

34.85

EUR

16:07:14

Euronext Dublin

202204072461185

40

34.85

EUR

16:07:15

Euronext Dublin

202204072461441

137

34.845

EUR

16:07:16

Euronext Dublin

202204072462209

33

34.83

EUR

16:07:31

Euronext Dublin

202204072465793

34

34.825

EUR

16:07:33

Euronext Dublin

202204072466561

60

34.815

EUR

16:07:39

Euronext Dublin

202204072468353

58

34.825

EUR

16:07:51

Euronext Dublin

202204072474241

59

34.825

EUR

16:08:17

Euronext Dublin

202204072475265

77

34.825

EUR

16:08:17

Euronext Dublin

202204072475521

58

34.81

EUR

16:08:28

Euronext Dublin

202204072478337

58

34.82

EUR

16:08:42

Euronext Dublin

202204072482945

54

34.825

EUR

16:09:09

Euronext Dublin

202204072484737

107

34.82

EUR

16:09:26

Euronext Dublin

202204072485505

67

34.815

EUR

16:09:31

Euronext Dublin

202204072486529

39

34.81

EUR

16:09:55

Euronext Dublin

202204072486785

1

34.81

EUR

16:09:55

Euronext Dublin

202204072487041

109

34.805

EUR

16:09:56

Euronext Dublin

202204072487553

61

34.79

EUR

16:10:04

Euronext Dublin

202204072488321

99

34.785

EUR

16:10:26

Euronext Dublin

202204072491393

48

34.79

EUR

16:10:50

Euronext Dublin

202204072492673

107

34.79

EUR

16:11:07

Euronext Dublin

202204072494465

38

34.79

EUR

16:11:12

Euronext Dublin

202204072494721

101

34.785

EUR

16:11:15

Euronext Dublin

202204072494977

66

34.785

EUR

16:11:42

Euronext Dublin

202204072499841

92

34.785

EUR

16:11:42

Euronext Dublin

202204072500097

42

34.765

EUR

16:11:57

Euronext Dublin

202204072502401

41

34.77

EUR

16:12:31

Euronext Dublin

202204072503937

41

34.77

EUR

16:12:34

Euronext Dublin

202204072504193

41

34.775

EUR

16:12:49

Euronext Dublin

202204072505729

73

34.78

EUR

16:12:53

Euronext Dublin

202204072506241

50

34.78

EUR

16:12:59

Euronext Dublin

202204072507009

77

34.78

EUR

16:13:01

Euronext Dublin

202204072507777

57

34.79

EUR

16:13:08

Euronext Dublin

202204072508545

98

34.78

EUR

16:13:18

Euronext Dublin

202204072509825

3

34.775

EUR

16:13:28

Euronext Dublin

202204072513409

61

34.785

EUR

16:13:37

Euronext Dublin

202204072513665

59

34.79

EUR

16:13:43

Euronext Dublin

202204072514689

58

34.775

EUR

16:13:50

Euronext Dublin

202204072515713

38

34.795

EUR

16:14:13

Euronext Dublin

202204072518785

111

34.785

EUR

16:14:16

Euronext Dublin

202204072519297

175

34.805

EUR

16:14:56

Euronext Dublin

202204072522369

57

34.805

EUR

16:14:56

Euronext Dublin

202204072522625

65

34.805

EUR

16:14:56

Euronext Dublin

202204072522881

156

34.805

EUR

16:14:56

Euronext Dublin

202204072523137

26

34.8

EUR

16:14:57

Euronext Dublin

202204072523649

34

34.8

EUR

16:14:57

Euronext Dublin

202204072523905

34

34.8

EUR

16:14:57

Euronext Dublin

202204072524161

10

34.8

EUR

16:14:57

Euronext Dublin

202204072524417

165

34.8

EUR

16:14:57

Euronext Dublin

202204072524673

6

34.8

EUR

16:14:57

Euronext Dublin

202204072524929

72

34.795

EUR

16:15:01

Euronext Dublin

202204072525185

69

34.795

EUR

16:15:01

Euronext Dublin

202204072525441

50

34.795

EUR

16:15:05

Euronext Dublin

202204072525697

124

34.785

EUR

16:15:13

Euronext Dublin

202204072526977

54

34.785

EUR

16:15:13

Euronext Dublin

202204072527233

77

34.8

EUR

16:15:19

Euronext Dublin

202204072529793

59

34.8

EUR

16:15:19

Euronext Dublin

202204072530049

59

34.8

EUR

16:15:20

Euronext Dublin

202204072530305

37

34.8

EUR

16:15:20

Euronext Dublin

202204072530561

50

34.8

EUR

16:15:20

Euronext Dublin

202204072530817

65

34.8

EUR

16:15:20

Euronext Dublin

202204072531073

56

34.8

EUR

16:15:20

Euronext Dublin

202204072531329

156

34.8

EUR

16:15:23

Euronext Dublin

202204072531585

50

34.8

EUR

16:15:23

Euronext Dublin

202204072531841

58

34.8

EUR

16:15:23

Euronext Dublin

202204072532097

4

34.8

EUR

16:15:24

Euronext Dublin

202204072532353

46

34.8

EUR

16:15:24

Euronext Dublin

202204072532609

50

34.8

EUR

16:15:24

Euronext Dublin

202204072532865

56

34.8

EUR

16:15:24

Euronext Dublin

202204072533121

61

34.8

EUR

16:15:24

Euronext Dublin

202204072533377

50

34.8

EUR

16:15:25

Euronext Dublin

202204072533633

54

34.8

EUR

16:15:25

Euronext Dublin

202204072533889

156

34.8

EUR

16:15:25

Euronext Dublin

202204072534145

65

34.8

EUR

16:15:25

Euronext Dublin

202204072534401

15

34.8

EUR

16:15:26

Euronext Dublin

202204072534657

35

34.8

EUR

16:15:26

Euronext Dublin

202204072534913

15

34.8

EUR

16:15:26

Euronext Dublin

202204072535169

50

34.8

EUR

16:15:27

Euronext Dublin

202204072535425

57

34.8

EUR

16:15:27

Euronext Dublin

202204072535681

2

34.8

EUR

16:15:27

Euronext Dublin

202204072535937

175

34.795

EUR

16:15:28

Euronext Dublin

202204072536193

50

34.795

EUR

16:15:28

Euronext Dublin

202204072536449

175

34.795

EUR

16:15:30

Euronext Dublin

202204072536705

2

34.795

EUR

16:15:30

Euronext Dublin

202204072536961

175

34.795

EUR

16:15:30

Euronext Dublin

202204072537217

50

34.795

EUR

16:15:30

Euronext Dublin

202204072537473

94

34.795

EUR

16:15:34

Euronext Dublin

202204072537729

30

34.795

EUR

16:15:39

Euronext Dublin

202204072538497

38

34.79

EUR

16:16:30

Euronext Dublin

202204072544385

397

34.79

EUR

16:16:30

Euronext Dublin

202204072544641

13

34.79

EUR

16:16:30

Euronext Dublin

202204072544897

384

34.79

EUR

16:16:36

Euronext Dublin

202204072545153

26

34.79

EUR

16:16:47

Euronext Dublin

202204072545409

54

34.79

EUR

16:16:47

Euronext Dublin

202204072545665

317

34.79

EUR

16:16:47

Euronext Dublin

202204072545921

132

34.79

EUR

16:16:47

Euronext Dublin

202204072546689

 

 

 

 

 

 

 

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
 
 
POSBKOBNABKDQQK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings