Transaction in Own Shares

RNS Number : 4100S
CRH PLC
14 July 2022
 

14th July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 13th July 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

212,842


 

Highest price paid per share:


€34.4900


 

Lowest price paid per share:


€33.5600


 

Volume weighted average price paid:

€33.9822


 






 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were effected by CRH's broker as part of the Programme announced on 16th June 2022.

 






 

Following settlement of the above transactions CRH will hold 15,632,345 of its ordinary shares in treasury which represents 2.019 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 758,507,993 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 13th July 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








Contact






Diarmuid Enright





Assistant Company Secretary




Tel: 00 3531 6344340











 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

13/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.9822

212,842








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

263

34.38

EUR

08:02:30

Euronext Dublin (XMSM)

1391658

292

34.45

EUR

08:03:49

Euronext Dublin (XMSM)

1394440

205

34.49

EUR

08:05:01

Euronext Dublin (XMSM)

1396567

65

34.49

EUR

08:05:01

Euronext Dublin (XMSM)

1396565

326

34.49

EUR

08:05:27

Euronext Dublin (XMSM)

1397389

267

34.41

EUR

08:06:27

Euronext Dublin (XMSM)

1399251

263

34.39

EUR

08:08:17

Euronext Dublin (XMSM)

1402311

294

34.34

EUR

08:09:30

Euronext Dublin (XMSM)

1404345

313

34.40

EUR

08:11:03

Euronext Dublin (XMSM)

1407928

299

34.38

EUR

08:11:22

Euronext Dublin (XMSM)

1408744

66

34.36

EUR

08:11:43

Euronext Dublin (XMSM)

1409409

208

34.36

EUR

08:11:43

Euronext Dublin (XMSM)

1409407

313

34.34

EUR

08:11:51

Euronext Dublin (XMSM)

1409687

296

34.37

EUR

08:13:03

Euronext Dublin (XMSM)

1412220

300

34.41

EUR

08:14:37

Euronext Dublin (XMSM)

1415064

306

34.39

EUR

08:14:40

Euronext Dublin (XMSM)

1415144

26

34.37

EUR

08:15:04

Euronext Dublin (XMSM)

1416172

270

34.37

EUR

08:15:04

Euronext Dublin (XMSM)

1416167

264

34.35

EUR

08:15:36

Euronext Dublin (XMSM)

1417046

270

34.30

EUR

08:16:37

Euronext Dublin (XMSM)

1418840

326

34.27

EUR

08:16:55

Euronext Dublin (XMSM)

1419446

75

34.24

EUR

08:17:29

Euronext Dublin (XMSM)

1420386

200

34.24

EUR

08:17:29

Euronext Dublin (XMSM)

1420384

262

34.21

EUR

08:18:29

Euronext Dublin (XMSM)

1422633

289

34.25

EUR

08:20:43

Euronext Dublin (XMSM)

1427000

304

34.26

EUR

08:21:57

Euronext Dublin (XMSM)

1429392

319

34.26

EUR

08:21:57

Euronext Dublin (XMSM)

1429386

260

34.27

EUR

08:25:27

Euronext Dublin (XMSM)

1435261

195

34.30

EUR

08:26:01

Euronext Dublin (XMSM)

1436274

92

34.30

EUR

08:26:01

Euronext Dublin (XMSM)

1436272

310

34.29

EUR

08:26:15

Euronext Dublin (XMSM)

1436804

200

34.29

EUR

08:26:15

Euronext Dublin (XMSM)

1436792

25

34.29

EUR

08:26:45

Euronext Dublin (XMSM)

1437503

237

34.29

EUR

08:26:45

Euronext Dublin (XMSM)

1437501

327

34.27

EUR

08:26:49

Euronext Dublin (XMSM)

1437650

269

34.25

EUR

08:27:19

Euronext Dublin (XMSM)

1438501

304

34.25

EUR

08:27:45

Euronext Dublin (XMSM)

1439360

309

34.33

EUR

08:29:32

Euronext Dublin (XMSM)

1442562

50

34.33

EUR

08:29:49

Euronext Dublin (XMSM)

1442968

200

34.33

EUR

08:29:49

Euronext Dublin (XMSM)

1442966

315

34.29

EUR

08:30:20

Euronext Dublin (XMSM)

1444380

125

34.29

EUR

08:30:29

Euronext Dublin (XMSM)

1444773

71

34.31

EUR

08:31:32

Euronext Dublin (XMSM)

1447330

289

34.32

EUR

08:32:04

Euronext Dublin (XMSM)

1448218

37

34.33

EUR

08:32:04

Euronext Dublin (XMSM)

1448208

150

34.33

EUR

08:32:04

Euronext Dublin (XMSM)

1448206

90

34.33

EUR

08:32:04

Euronext Dublin (XMSM)

1448204

263

34.34

EUR

08:33:19

Euronext Dublin (XMSM)

1450392

210

34.37

EUR

08:34:02

Euronext Dublin (XMSM)

1451858

200

34.37

EUR

08:34:03

Euronext Dublin (XMSM)

1451921

30

34.36

EUR

08:34:06

Euronext Dublin (XMSM)

1452045

70

34.36

EUR

08:34:06

Euronext Dublin (XMSM)

1452041

200

34.36

EUR

08:34:06

Euronext Dublin (XMSM)

1452039

278

34.36

EUR

08:34:06

Euronext Dublin (XMSM)

1452031

136

34.37

EUR

08:34:06

Euronext Dublin (XMSM)

1452018

240

34.37

EUR

08:34:06

Euronext Dublin (XMSM)

1452016

277

34.33

EUR

08:34:11

Euronext Dublin (XMSM)

1452219

75

34.27

EUR

08:36:03

Euronext Dublin (XMSM)

1455868

235

34.27

EUR

08:36:03

Euronext Dublin (XMSM)

1455866

318

34.28

EUR

08:36:31

Euronext Dublin (XMSM)

1456843

140

34.26

EUR

08:37:26

Euronext Dublin (XMSM)

1458532

135

34.26

EUR

08:37:26

Euronext Dublin (XMSM)

1458530

303

34.27

EUR

08:38:10

Euronext Dublin (XMSM)

1459768

48

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462119

160

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462117

153

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462115

24

34.41

EUR

08:38:49

Euronext Dublin (XMSM)

1462113

137

34.41

EUR

08:38:49

Euronext Dublin (XMSM)

1462111

160

34.41

EUR

08:38:49

Euronext Dublin (XMSM)

1462109

200

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462107

159

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462105

160

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462103

68

34.38

EUR

08:38:49

Euronext Dublin (XMSM)

1462095

200

34.39

EUR

08:38:49

Euronext Dublin (XMSM)

1462097

372

34.40

EUR

08:38:49

Euronext Dublin (XMSM)

1462099

200

34.38

EUR

08:38:49

Euronext Dublin (XMSM)

1462093

117

34.37

EUR

08:39:37

Euronext Dublin (XMSM)

1464283

200

34.37

EUR

08:39:37

Euronext Dublin (XMSM)

1464281

270

34.36

EUR

08:39:37

Euronext Dublin (XMSM)

1464278

290

34.35

EUR

08:39:45

Euronext Dublin (XMSM)

1464435

308

34.35

EUR

08:39:45

Euronext Dublin (XMSM)

1464428

215

34.36

EUR

08:39:45

Euronext Dublin (XMSM)

1464421

298

34.34

EUR

08:40:21

Euronext Dublin (XMSM)

1465382

56

34.34

EUR

08:40:21

Euronext Dublin (XMSM)

1465375

8

34.34

EUR

08:40:21

Euronext Dublin (XMSM)

1465373

142

34.34

EUR

08:40:21

Euronext Dublin (XMSM)

1465377

71

34.34

EUR

08:40:21

Euronext Dublin (XMSM)

1465379

190

34.32

EUR

08:42:02

Euronext Dublin (XMSM)

1468200

200

34.32

EUR

08:42:02

Euronext Dublin (XMSM)

1468198

304

34.32

EUR

08:42:02

Euronext Dublin (XMSM)

1468194

70

34.31

EUR

08:42:11

Euronext Dublin (XMSM)

1468460

200

34.31

EUR

08:42:11

Euronext Dublin (XMSM)

1468458

316

34.28

EUR

08:43:07

Euronext Dublin (XMSM)

1470302

82

34.28

EUR

08:43:49

Euronext Dublin (XMSM)

1471412

224

34.28

EUR

08:43:49

Euronext Dublin (XMSM)

1471409

11

34.28

EUR

08:44:02

Euronext Dublin (XMSM)

1471896

317

34.27

EUR

08:45:06

Euronext Dublin (XMSM)

1473770

141

34.30

EUR

08:47:13

Euronext Dublin (XMSM)

1477924

200

34.30

EUR

08:47:13

Euronext Dublin (XMSM)

1477921

28

34.36

EUR

08:48:48

Euronext Dublin (XMSM)

1481076

190

34.36

EUR

08:48:48

Euronext Dublin (XMSM)

1481074

200

34.35

EUR

08:48:48

Euronext Dublin (XMSM)

1481072

282

34.35

EUR

08:48:48

Euronext Dublin (XMSM)

1481069

276

34.30

EUR

08:50:03

Euronext Dublin (XMSM)

1483596

153

34.29

EUR

08:51:30

Euronext Dublin (XMSM)

1485939

278

34.29

EUR

08:52:14

Euronext Dublin (XMSM)

1486857

44

34.26

EUR

08:53:24

Euronext Dublin (XMSM)

1488579

61

34.26

EUR

08:53:24

Euronext Dublin (XMSM)

1488577

200

34.26

EUR

08:53:24

Euronext Dublin (XMSM)

1488575

64

34.28

EUR

08:54:53

Euronext Dublin (XMSM)

1490634

200

34.28

EUR

08:54:53

Euronext Dublin (XMSM)

1490632

102

34.28

EUR

08:56:16

Euronext Dublin (XMSM)

1493329

200

34.28

EUR

08:56:16

Euronext Dublin (XMSM)

1493327

122

34.26

EUR

08:56:44

Euronext Dublin (XMSM)

1494066

200

34.26

EUR

08:56:44

Euronext Dublin (XMSM)

1494063

137

34.30

EUR

08:58:36

Euronext Dublin (XMSM)

1497529

68

34.30

EUR

08:58:41

Euronext Dublin (XMSM)

1497650

200

34.30

EUR

08:58:41

Euronext Dublin (XMSM)

1497648

36

34.29

EUR

08:59:48

Euronext Dublin (XMSM)

1499544

238

34.29

EUR

08:59:48

Euronext Dublin (XMSM)

1499542

200

34.28

EUR

09:00:31

Euronext Dublin (XMSM)

1501925

200

34.28

EUR

09:00:31

Euronext Dublin (XMSM)

1501923

100

34.28

EUR

09:00:31

Euronext Dublin (XMSM)

1501927

314

34.28

EUR

09:00:31

Euronext Dublin (XMSM)

1501918

3

34.28

EUR

09:00:31

Euronext Dublin (XMSM)

1501916

50

34.39

EUR

09:03:25

Euronext Dublin (XMSM)

1505876

197

34.39

EUR

09:03:25

Euronext Dublin (XMSM)

1505874

160

34.39

EUR

09:03:25

Euronext Dublin (XMSM)

1505872

200

34.39

EUR

09:03:25

Euronext Dublin (XMSM)

1505870

279

34.40

EUR

09:03:57

Euronext Dublin (XMSM)

1506439

64

34.40

EUR

09:04:14

Euronext Dublin (XMSM)

1506764

216

34.40

EUR

09:04:14

Euronext Dublin (XMSM)

1506762

276

34.39

EUR

09:04:20

Euronext Dublin (XMSM)

1506904

302

34.38

EUR

09:08:03

Euronext Dublin (XMSM)

1511633

65

34.37

EUR

09:08:08

Euronext Dublin (XMSM)

1513570

6

34.36

EUR

09:08:14

Euronext Dublin (XMSM)

1514021

131

34.36

EUR

09:08:14

Euronext Dublin (XMSM)

1514019

159

34.36

EUR

09:08:14

Euronext Dublin (XMSM)

1514017

208

34.37

EUR

09:08:14

Euronext Dublin (XMSM)

1513996

74

34.34

EUR

09:09:25

Euronext Dublin (XMSM)

1516113

200

34.34

EUR

09:09:25

Euronext Dublin (XMSM)

1516111

323

34.35

EUR

09:09:25

Euronext Dublin (XMSM)

1516109

50

34.33

EUR

09:11:31

Euronext Dublin (XMSM)

1518704

125

34.33

EUR

09:11:31

Euronext Dublin (XMSM)

1518702

50

34.36

EUR

09:12:31

Euronext Dublin (XMSM)

1519762

200

34.36

EUR

09:12:31

Euronext Dublin (XMSM)

1519760

252

34.32

EUR

09:15:58

Euronext Dublin (XMSM)

1524181

37

34.32

EUR

09:15:58

Euronext Dublin (XMSM)

1524179

308

34.34

EUR

09:17:01

Euronext Dublin (XMSM)

1525446

320

34.33

EUR

09:17:06

Euronext Dublin (XMSM)

1525571

215

34.36

EUR

09:19:53

Euronext Dublin (XMSM)

1528841

70

34.36

EUR

09:19:53

Euronext Dublin (XMSM)

1528843

200

34.35

EUR

09:22:07

Euronext Dublin (XMSM)

1531126

63

34.35

EUR

09:22:07

Euronext Dublin (XMSM)

1531124

41

34.35

EUR

09:22:14

Euronext Dublin (XMSM)

1531224

296

34.34

EUR

09:23:17

Euronext Dublin (XMSM)

1532270

300

34.36

EUR

09:25:24

Euronext Dublin (XMSM)

1534595

306

34.37

EUR

09:27:16

Euronext Dublin (XMSM)

1536512

8

34.36

EUR

09:27:34

Euronext Dublin (XMSM)

1536782

200

34.39

EUR

09:28:33

Euronext Dublin (XMSM)

1537803

60

34.39

EUR

09:28:33

Euronext Dublin (XMSM)

1537805

30

34.39

EUR

09:28:39

Euronext Dublin (XMSM)

1537920

200

34.39

EUR

09:28:39

Euronext Dublin (XMSM)

1537918

264

34.37

EUR

09:28:53

Euronext Dublin (XMSM)

1538174

93

34.41

EUR

09:31:05

Euronext Dublin (XMSM)

1540981

190

34.40

EUR

09:31:05

Euronext Dublin (XMSM)

1540979

125

34.41

EUR

09:31:26

Euronext Dublin (XMSM)

1541289

134

34.41

EUR

09:31:26

Euronext Dublin (XMSM)

1541285

60

34.41

EUR

09:31:26

Euronext Dublin (XMSM)

1541287

120

34.40

EUR

09:33:10

Euronext Dublin (XMSM)

1543401

239

34.40

EUR

09:33:10

Euronext Dublin (XMSM)

1543399

39

34.40

EUR

09:33:33

Euronext Dublin (XMSM)

1543858

50

34.40

EUR

09:33:33

Euronext Dublin (XMSM)

1543856

200

34.40

EUR

09:33:33

Euronext Dublin (XMSM)

1543854

167

34.46

EUR

09:36:20

Euronext Dublin (XMSM)

1547012

18

34.46

EUR

09:36:20

Euronext Dublin (XMSM)

1547010

126

34.46

EUR

09:36:20

Euronext Dublin (XMSM)

1547003

160

34.46

EUR

09:36:36

Euronext Dublin (XMSM)

1547209

103

34.46

EUR

09:36:36

Euronext Dublin (XMSM)

1547205

50

34.46

EUR

09:36:36

Euronext Dublin (XMSM)

1547207

283

34.46

EUR

09:38:57

Euronext Dublin (XMSM)

1550107

80

34.43

EUR

09:41:40

Euronext Dublin (XMSM)

1553157

37

34.43

EUR

09:41:40

Euronext Dublin (XMSM)

1553155

200

34.43

EUR

09:41:40

Euronext Dublin (XMSM)

1553153

272

34.43

EUR

09:41:40

Euronext Dublin (XMSM)

1553148

297

34.40

EUR

09:42:50

Euronext Dublin (XMSM)

1554605

312

34.36

EUR

09:45:46

Euronext Dublin (XMSM)

1557922

200

34.40

EUR

09:48:14

Euronext Dublin (XMSM)

1560906

312

34.40

EUR

09:48:16

Euronext Dublin (XMSM)

1560968

200

34.38

EUR

09:49:31

Euronext Dublin (XMSM)

1562322

311

34.37

EUR

09:49:43

Euronext Dublin (XMSM)

1562624

265

34.36

EUR

09:50:29

Euronext Dublin (XMSM)

1564569

137

34.35

EUR

09:53:14

Euronext Dublin (XMSM)

1567249

51

34.35

EUR

09:53:14

Euronext Dublin (XMSM)

1567247

74

34.35

EUR

09:53:14

Euronext Dublin (XMSM)

1567245

306

34.35

EUR

09:53:35

Euronext Dublin (XMSM)

1567615

292

34.35

EUR

09:54:52

Euronext Dublin (XMSM)

1569071

265

34.38

EUR

09:57:39

Euronext Dublin (XMSM)

1572215

90

34.40

EUR

09:59:03

Euronext Dublin (XMSM)

1573870

193

34.40

EUR

09:59:03

Euronext Dublin (XMSM)

1573868

153

34.39

EUR

09:59:56

Euronext Dublin (XMSM)

1575350

157

34.39

EUR

09:59:56

Euronext Dublin (XMSM)

1575348

288

34.38

EUR

10:00:34

Euronext Dublin (XMSM)

1575991

129

34.38

EUR

10:02:54

Euronext Dublin (XMSM)

1578168

318

34.40

EUR

10:04:14

Euronext Dublin (XMSM)

1579754

262

34.38

EUR

10:04:15

Euronext Dublin (XMSM)

1579801

146

34.38

EUR

10:04:34

Euronext Dublin (XMSM)

1580141

239

34.38

EUR

10:04:34

Euronext Dublin (XMSM)

1580139

305

34.37

EUR

10:05:01

Euronext Dublin (XMSM)

1580557

263

34.36

EUR

10:05:39

Euronext Dublin (XMSM)

1581481

183

34.34

EUR

10:06:29

Euronext Dublin (XMSM)

1582946

82

34.34

EUR

10:06:29

Euronext Dublin (XMSM)

1582943

200

34.35

EUR

10:07:18

Euronext Dublin (XMSM)

1583658

292

34.35

EUR

10:08:38

Euronext Dublin (XMSM)

1585033

49

34.33

EUR

10:08:56

Euronext Dublin (XMSM)

1585351

95

34.33

EUR

10:08:56

Euronext Dublin (XMSM)

1585349

105

34.32

EUR

10:09:17

Euronext Dublin (XMSM)

1585816

179

34.32

EUR

10:09:17

Euronext Dublin (XMSM)

1585793

64

34.29

EUR

10:10:24

Euronext Dublin (XMSM)

1587119

200

34.29

EUR

10:10:24

Euronext Dublin (XMSM)

1587117

203

34.29

EUR

10:11:01

Euronext Dublin (XMSM)

1587985

242

34.30

EUR

10:11:41

Euronext Dublin (XMSM)

1588729

85

34.30

EUR

10:11:41

Euronext Dublin (XMSM)

1588726

160

34.27

EUR

10:13:24

Euronext Dublin (XMSM)

1590275

119

34.27

EUR

10:13:24

Euronext Dublin (XMSM)

1590273

292

34.27

EUR

10:17:20

Euronext Dublin (XMSM)

1594060

266

34.27

EUR

10:17:32

Euronext Dublin (XMSM)

1594443

289

34.25

EUR

10:18:14

Euronext Dublin (XMSM)

1595068

305

34.24

EUR

10:19:17

Euronext Dublin (XMSM)

1596173

317

34.24

EUR

10:19:38

Euronext Dublin (XMSM)

1596447

278

34.24

EUR

10:20:47

Euronext Dublin (XMSM)

1597906

318

34.22

EUR

10:20:49

Euronext Dublin (XMSM)

1597940

320

34.29

EUR

10:23:07

Euronext Dublin (XMSM)

1600168

241

34.28

EUR

10:23:08

Euronext Dublin (XMSM)

1600209

72

34.28

EUR

10:23:08

Euronext Dublin (XMSM)

1600207

266

34.24

EUR

10:25:16

Euronext Dublin (XMSM)

1602457

200

34.30

EUR

10:28:33

Euronext Dublin (XMSM)

1605545

50

34.30

EUR

10:29:04

Euronext Dublin (XMSM)

1606002

200

34.30

EUR

10:29:04

Euronext Dublin (XMSM)

1606000

304

34.30

EUR

10:29:27

Euronext Dublin (XMSM)

1606314

310

34.27

EUR

10:31:08

Euronext Dublin (XMSM)

1608396

179

34.27

EUR

10:33:11

Euronext Dublin (XMSM)

1610715

309

34.28

EUR

10:34:24

Euronext Dublin (XMSM)

1612248

258

34.27

EUR

10:35:44

Euronext Dublin (XMSM)

1613648

20

34.27

EUR

10:36:01

Euronext Dublin (XMSM)

1614102

200

34.22

EUR

10:37:39

Euronext Dublin (XMSM)

1616489

291

34.22

EUR

10:40:52

Euronext Dublin (XMSM)

1620179

32

34.22

EUR

10:40:52

Euronext Dublin (XMSM)

1620177

255

34.22

EUR

10:40:52

Euronext Dublin (XMSM)

1620174

50

34.22

EUR

10:43:34

Euronext Dublin (XMSM)

1622902

200

34.22

EUR

10:43:34

Euronext Dublin (XMSM)

1622900

299

34.22

EUR

10:44:03

Euronext Dublin (XMSM)

1623421

294

34.22

EUR

10:45:28

Euronext Dublin (XMSM)

1625200

305

34.25

EUR

10:47:02

Euronext Dublin (XMSM)

1627060

270

34.26

EUR

10:47:02

Euronext Dublin (XMSM)

1627014

50

34.26

EUR

10:48:53

Euronext Dublin (XMSM)

1629315

39

34.26

EUR

10:48:53

Euronext Dublin (XMSM)

1629313

200

34.25

EUR

10:50:23

Euronext Dublin (XMSM)

1630933

270

34.23

EUR

10:50:58

Euronext Dublin (XMSM)

1631637

141

34.25

EUR

10:52:33

Euronext Dublin (XMSM)

1633083

134

34.25

EUR

10:52:33

Euronext Dublin (XMSM)

1633081

316

34.24

EUR

10:54:40

Euronext Dublin (XMSM)

1635039

159

34.25

EUR

10:55:36

Euronext Dublin (XMSM)

1636131

200

34.26

EUR

10:56:06

Euronext Dublin (XMSM)

1636685

95

34.26

EUR

10:56:06

Euronext Dublin (XMSM)

1636687

291

34.23

EUR

10:58:49

Euronext Dublin (XMSM)

1639724

307

34.22

EUR

10:59:36

Euronext Dublin (XMSM)

1640577

115

34.18

EUR

11:02:17

Euronext Dublin (XMSM)

1642429

201

34.18

EUR

11:02:17

Euronext Dublin (XMSM)

1642426

44

34.17

EUR

11:04:11

Euronext Dublin (XMSM)

1643568

228

34.17

EUR

11:04:11

Euronext Dublin (XMSM)

1643566

32

34.17

EUR

11:04:14

Euronext Dublin (XMSM)

1643602

278

34.17

EUR

11:06:48

Euronext Dublin (XMSM)

1644800

303

34.17

EUR

11:06:48

Euronext Dublin (XMSM)

1644779

293

34.16

EUR

11:08:27

Euronext Dublin (XMSM)

1645920

40

34.14

EUR

11:09:38

Euronext Dublin (XMSM)

1646544

104

34.14

EUR

11:09:38

Euronext Dublin (XMSM)

1646542

309

34.14

EUR

11:12:42

Euronext Dublin (XMSM)

1648192

160

34.13

EUR

11:14:04

Euronext Dublin (XMSM)

1649107

36

34.13

EUR

11:14:04

Euronext Dublin (XMSM)

1649105

95

34.13

EUR

11:14:04

Euronext Dublin (XMSM)

1649097

215

34.13

EUR

11:14:04

Euronext Dublin (XMSM)

1649095

75

34.14

EUR

11:16:01

Euronext Dublin (XMSM)

1650225

200

34.14

EUR

11:16:01

Euronext Dublin (XMSM)

1650223

38

34.15

EUR

11:16:48

Euronext Dublin (XMSM)

1650644

134

34.15

EUR

11:16:48

Euronext Dublin (XMSM)

1650642

14

34.15

EUR

11:16:48

Euronext Dublin (XMSM)

1650640

126

34.15

EUR

11:16:48

Euronext Dublin (XMSM)

1650638

140

34.15

EUR

11:17:23

Euronext Dublin (XMSM)

1650919

294

34.13

EUR

11:18:07

Euronext Dublin (XMSM)

1651242

324

34.13

EUR

11:19:36

Euronext Dublin (XMSM)

1652147

74

34.13

EUR

11:21:35

Euronext Dublin (XMSM)

1653187

15

34.14

EUR

11:23:00

Euronext Dublin (XMSM)

1653965

66

34.14

EUR

11:23:29

Euronext Dublin (XMSM)

1654177

200

34.14

EUR

11:23:29

Euronext Dublin (XMSM)

1654175

200

34.16

EUR

11:24:54

Euronext Dublin (XMSM)

1654924

117

34.15

EUR

11:26:01

Euronext Dublin (XMSM)

1655281

160

34.15

EUR

11:26:01

Euronext Dublin (XMSM)

1655279

326

34.15

EUR

11:26:01

Euronext Dublin (XMSM)

1655273

106

34.14

EUR

11:26:14

Euronext Dublin (XMSM)

1655380

284

34.14

EUR

11:27:53

Euronext Dublin (XMSM)

1656323

273

34.14

EUR

11:29:48

Euronext Dublin (XMSM)

1658013

23

34.14

EUR

11:29:48

Euronext Dublin (XMSM)

1658015

322

34.13

EUR

11:31:35

Euronext Dublin (XMSM)

1659121

196

34.13

EUR

11:33:19

Euronext Dublin (XMSM)

1659981

289

34.13

EUR

11:35:04

Euronext Dublin (XMSM)

1660897

7

34.13

EUR

11:35:52

Euronext Dublin (XMSM)

1661405

276

34.13

EUR

11:36:01

Euronext Dublin (XMSM)

1661493

265

34.12

EUR

11:39:10

Euronext Dublin (XMSM)

1663568

17

34.13

EUR

11:40:15

Euronext Dublin (XMSM)

1664335

200

34.13

EUR

11:40:34

Euronext Dublin (XMSM)

1664468

163

34.13

EUR

11:40:47

Euronext Dublin (XMSM)

1664550

11

34.13

EUR

11:40:51

Euronext Dublin (XMSM)

1664580

6

34.13

EUR

11:40:51

Euronext Dublin (XMSM)

1664578

38

34.13

EUR

11:41:26

Euronext Dublin (XMSM)

1664872

157

34.13

EUR

11:41:26

Euronext Dublin (XMSM)

1664870

162

34.12

EUR

11:43:32

Euronext Dublin (XMSM)

1665987

39

34.12

EUR

11:43:44

Euronext Dublin (XMSM)

1666046

200

34.12

EUR

11:43:44

Euronext Dublin (XMSM)

1666044

200

34.12

EUR

11:45:00

Euronext Dublin (XMSM)

1666816

270

34.12

EUR

11:45:00

Euronext Dublin (XMSM)

1666808

153

34.13

EUR

11:46:14

Euronext Dublin (XMSM)

1667577

35

34.13

EUR

11:46:14

Euronext Dublin (XMSM)

1667575

279

34.14

EUR

11:48:10

Euronext Dublin (XMSM)

1668604

59

34.15

EUR

11:48:46

Euronext Dublin (XMSM)

1669087

184

34.15

EUR

11:48:46

Euronext Dublin (XMSM)

1669085

21

34.15

EUR

11:48:46

Euronext Dublin (XMSM)

1669083

200

34.15

EUR

11:51:26

Euronext Dublin (XMSM)

1670922

265

34.15

EUR

11:51:34

Euronext Dublin (XMSM)

1670999

29

34.15

EUR

11:51:34

Euronext Dublin (XMSM)

1671002

271

34.13

EUR

11:52:15

Euronext Dublin (XMSM)

1671294

35

34.12

EUR

11:54:07

Euronext Dublin (XMSM)

1672315

200

34.12

EUR

11:54:07

Euronext Dublin (XMSM)

1672313

112

34.12

EUR

11:54:13

Euronext Dublin (XMSM)

1672398

200

34.12

EUR

11:54:13

Euronext Dublin (XMSM)

1672396

314

34.10

EUR

11:56:34

Euronext Dublin (XMSM)

1673832

50

34.10

EUR

11:56:39

Euronext Dublin (XMSM)

1673866

273

34.10

EUR

11:57:20

Euronext Dublin (XMSM)

1674094

295

34.09

EUR

11:57:30

Euronext Dublin (XMSM)

1674175

232

34.08

EUR

11:58:47

Euronext Dublin (XMSM)

1674806

60

34.08

EUR

11:59:03

Euronext Dublin (XMSM)

1674969

310

34.07

EUR

11:59:25

Euronext Dublin (XMSM)

1675165

50

34.07

EUR

12:00:10

Euronext Dublin (XMSM)

1675620

200

34.07

EUR

12:00:10

Euronext Dublin (XMSM)

1675618

296

34.06

EUR

12:02:21

Euronext Dublin (XMSM)

1676813

282

34.04

EUR

12:02:44

Euronext Dublin (XMSM)

1677289

313

34.04

EUR

12:04:49

Euronext Dublin (XMSM)

1678355

274

34.04

EUR

12:04:55

Euronext Dublin (XMSM)

1678389

290

34.04

EUR

12:08:07

Euronext Dublin (XMSM)

1680117

200

34.03

EUR

12:08:14

Euronext Dublin (XMSM)

1680238

307

34.03

EUR

12:08:14

Euronext Dublin (XMSM)

1680236

41

34.06

EUR

12:10:05

Euronext Dublin (XMSM)

1681253

22

34.06

EUR

12:10:05

Euronext Dublin (XMSM)

1681251

200

34.06

EUR

12:10:05

Euronext Dublin (XMSM)

1681249

107

34.09

EUR

12:14:54

Euronext Dublin (XMSM)

1683994

200

34.09

EUR

12:14:54

Euronext Dublin (XMSM)

1683988

296

34.09

EUR

12:14:54

Euronext Dublin (XMSM)

1683978

26

34.09

EUR

12:14:54

Euronext Dublin (XMSM)

1683976

274

34.09

EUR

12:14:54

Euronext Dublin (XMSM)

1683974

149

34.08

EUR

12:17:26

Euronext Dublin (XMSM)

1685451

160

34.08

EUR

12:17:56

Euronext Dublin (XMSM)

1685682

50

34.08

EUR

12:17:56

Euronext Dublin (XMSM)

1685680

138

34.07

EUR

12:18:42

Euronext Dublin (XMSM)

1686080

164

34.07

EUR

12:18:42

Euronext Dublin (XMSM)

1686078

3

34.06

EUR

12:21:16

Euronext Dublin (XMSM)

1687976

265

34.05

EUR

12:21:27

Euronext Dublin (XMSM)

1688118

307

34.05

EUR

12:22:12

Euronext Dublin (XMSM)

1688585

74

34.04

EUR

12:22:34

Euronext Dublin (XMSM)

1688916

69

34.04

EUR

12:22:34

Euronext Dublin (XMSM)

1688914

78

34.04

EUR

12:22:34

Euronext Dublin (XMSM)

1688912

74

34.04

EUR

12:22:34

Euronext Dublin (XMSM)

1688910

305

34.01

EUR

12:24:42

Euronext Dublin (XMSM)

1690479

200

34.02

EUR

12:25:29

Euronext Dublin (XMSM)

1691179

200

34.02

EUR

12:27:03

Euronext Dublin (XMSM)

1691994

285

34.01

EUR

12:28:21

Euronext Dublin (XMSM)

1692789

291

34.00

EUR

12:29:00

Euronext Dublin (XMSM)

1693130

19

34.01

EUR

12:30:55

Euronext Dublin (XMSM)

1694302

27

34.01

EUR

12:30:55

Euronext Dublin (XMSM)

1694304

219

34.01

EUR

12:30:56

Euronext Dublin (XMSM)

1694312

286

34.01

EUR

12:31:48

Euronext Dublin (XMSM)

1694767

119

34.04

EUR

12:35:37

Euronext Dublin (XMSM)

1697128

36

34.04

EUR

12:35:37

Euronext Dublin (XMSM)

1697125

200

34.04

EUR

12:35:37

Euronext Dublin (XMSM)

1697123

48

34.04

EUR

12:35:37

Euronext Dublin (XMSM)

1697114

240

34.04

EUR

12:35:37

Euronext Dublin (XMSM)

1697112

269

34.04

EUR

12:35:54

Euronext Dublin (XMSM)

1697327

160

34.04

EUR

12:37:14

Euronext Dublin (XMSM)

1698399

167

34.04

EUR

12:37:14

Euronext Dublin (XMSM)

1698397

36

34.03

EUR

12:37:19

Euronext Dublin (XMSM)

1698478

50

34.03

EUR

12:37:19

Euronext Dublin (XMSM)

1698475

200

34.03

EUR

12:37:19

Euronext Dublin (XMSM)

1698472

188

34.03

EUR

12:38:56

Euronext Dublin (XMSM)

1699630

35

34.04

EUR

12:39:46

Euronext Dublin (XMSM)

1700130

30

34.04

EUR

12:39:46

Euronext Dublin (XMSM)

1700128

50

34.04

EUR

12:39:46

Euronext Dublin (XMSM)

1700126

168

34.04

EUR

12:39:46

Euronext Dublin (XMSM)

1700124

268

34.04

EUR

12:40:57

Euronext Dublin (XMSM)

1701078

288

34.03

EUR

12:42:19

Euronext Dublin (XMSM)

1701980

42

34.02

EUR

12:42:58

Euronext Dublin (XMSM)

1702663

166

34.02

EUR

12:42:58

Euronext Dublin (XMSM)

1702661

281

34.07

EUR

12:45:26

Euronext Dublin (XMSM)

1704045

122

34.06

EUR

12:46:34

Euronext Dublin (XMSM)

1704645

204

34.06

EUR

12:46:34

Euronext Dublin (XMSM)

1704643

232

34.07

EUR

12:48:21

Euronext Dublin (XMSM)

1705859

31

34.07

EUR

12:48:44

Euronext Dublin (XMSM)

1706043

310

34.06

EUR

12:49:28

Euronext Dublin (XMSM)

1706542

168

34.06

EUR

12:51:06

Euronext Dublin (XMSM)

1707840

67

34.06

EUR

12:51:13

Euronext Dublin (XMSM)

1707886

24

34.06

EUR

12:51:13

Euronext Dublin (XMSM)

1707884

195

34.06

EUR

12:51:13

Euronext Dublin (XMSM)

1707882

286

34.06

EUR

12:53:28

Euronext Dublin (XMSM)

1709059

167

34.07

EUR

12:55:02

Euronext Dublin (XMSM)

1709882

1

34.07

EUR

12:55:02

Euronext Dublin (XMSM)

1709880

18

34.09

EUR

12:56:09

Euronext Dublin (XMSM)

1710582

244

34.09

EUR

12:56:13

Euronext Dublin (XMSM)

1710631

313

34.07

EUR

12:56:41

Euronext Dublin (XMSM)

1710897

77

34.05

EUR

13:00:16

Euronext Dublin (XMSM)

1713630

200

34.08

EUR

13:02:36

Euronext Dublin (XMSM)

1715081

188

34.10

EUR

13:03:26

Euronext Dublin (XMSM)

1715634

33

34.13

EUR

13:03:52

Euronext Dublin (XMSM)

1716097

200

34.13

EUR

13:03:52

Euronext Dublin (XMSM)

1716095

278

34.11

EUR

13:04:27

Euronext Dublin (XMSM)

1716315

95

34.10

EUR

13:04:45

Euronext Dublin (XMSM)

1716470

168

34.10

EUR

13:04:45

Euronext Dublin (XMSM)

1716468

266

34.09

EUR

13:05:33

Euronext Dublin (XMSM)

1717014

295

34.09

EUR

13:06:47

Euronext Dublin (XMSM)

1717769

187

34.10

EUR

13:08:57

Euronext Dublin (XMSM)

1719113

298

34.10

EUR

13:08:57

Euronext Dublin (XMSM)

1719103

279

34.07

EUR

13:10:28

Euronext Dublin (XMSM)

1720246

255

34.06

EUR

13:11:50

Euronext Dublin (XMSM)

1720995

61

34.06

EUR

13:11:50

Euronext Dublin (XMSM)

1720993

297

34.06

EUR

13:14:03

Euronext Dublin (XMSM)

1722498

15

34.07

EUR

13:15:02

Euronext Dublin (XMSM)

1723794

264

34.07

EUR

13:15:02

Euronext Dublin (XMSM)

1723792

46

34.07

EUR

13:15:02

Euronext Dublin (XMSM)

1723790

209

34.04

EUR

13:16:42

Euronext Dublin (XMSM)

1724929

269

34.05

EUR

13:16:42

Euronext Dublin (XMSM)

1724910

114

34.04

EUR

13:16:42

Euronext Dublin (XMSM)

1724899

319

34.05

EUR

13:19:14

Euronext Dublin (XMSM)

1726908

297

34.06

EUR

13:20:31

Euronext Dublin (XMSM)

1728238

73

34.09

EUR

13:22:52

Euronext Dublin (XMSM)

1730101

199

34.09

EUR

13:22:57

Euronext Dublin (XMSM)

1730143

270

34.08

EUR

13:23:06

Euronext Dublin (XMSM)

1730286

293

34.08

EUR

13:23:16

Euronext Dublin (XMSM)

1730429

127

34.08

EUR

13:24:43

Euronext Dublin (XMSM)

1731836

200

34.08

EUR

13:24:43

Euronext Dublin (XMSM)

1731834

50

34.11

EUR

13:27:05

Euronext Dublin (XMSM)

1733730

200

34.11

EUR

13:27:05

Euronext Dublin (XMSM)

1733728

306

34.11

EUR

13:27:05

Euronext Dublin (XMSM)

1733725

318

34.12

EUR

13:29:38

Euronext Dublin (XMSM)

1735505

130

34.10

EUR

13:29:41

Euronext Dublin (XMSM)

1735579

186

34.10

EUR

13:29:41

Euronext Dublin (XMSM)

1735577

158

33.81

EUR

13:30:22

Euronext Dublin (XMSM)

1742139

136

33.81

EUR

13:30:22

Euronext Dublin (XMSM)

1742136

48

33.81

EUR

13:30:22

Euronext Dublin (XMSM)

1742124

120

33.81

EUR

13:30:22

Euronext Dublin (XMSM)

1742120

147

33.81

EUR

13:30:22

Euronext Dublin (XMSM)

1742122

274

33.94

EUR

13:30:55

Euronext Dublin (XMSM)

1744916

75

33.90

EUR

13:31:02

Euronext Dublin (XMSM)

1745406

200

33.90

EUR

13:31:02

Euronext Dublin (XMSM)

1745404

27

33.92

EUR

13:31:02

Euronext Dublin (XMSM)

1745373

103

33.92

EUR

13:31:02

Euronext Dublin (XMSM)

1745375

147

33.92

EUR

13:31:02

Euronext Dublin (XMSM)

1745377

115

33.92

EUR

13:31:02

Euronext Dublin (XMSM)

1745371

162

33.92

EUR

13:31:02

Euronext Dublin (XMSM)

1745369

279

33.87

EUR

13:31:05

Euronext Dublin (XMSM)

1745781

279

33.87

EUR

13:31:06

Euronext Dublin (XMSM)

1745795

291

33.87

EUR

13:31:56

Euronext Dublin (XMSM)

1747864

287

33.89

EUR

13:32:11

Euronext Dublin (XMSM)

1748552

154

33.87

EUR

13:32:22

Euronext Dublin (XMSM)

1748893

158

33.87

EUR

13:32:22

Euronext Dublin (XMSM)

1748891

335

33.87

EUR

13:32:22

Euronext Dublin (XMSM)

1748883

314

33.88

EUR

13:32:22

Euronext Dublin (XMSM)

1748833

300

33.81

EUR

13:33:02

Euronext Dublin (XMSM)

1750224

289

33.81

EUR

13:33:36

Euronext Dublin (XMSM)

1751636

14

33.81

EUR

13:33:36

Euronext Dublin (XMSM)

1751634

200

33.88

EUR

13:34:03

Euronext Dublin (XMSM)

1752444

148

33.88

EUR

13:34:03

Euronext Dublin (XMSM)

1752424

292

33.88

EUR

13:34:03

Euronext Dublin (XMSM)

1752422

291

33.89

EUR

13:34:03

Euronext Dublin (XMSM)

1752420

303

33.90

EUR

13:34:15

Euronext Dublin (XMSM)

1752764

37

33.90

EUR

13:34:19

Euronext Dublin (XMSM)

1752838

248

33.90

EUR

13:34:19

Euronext Dublin (XMSM)

1752834

313

33.90

EUR

13:34:19

Euronext Dublin (XMSM)

1752817

160

33.90

EUR

13:34:20

Euronext Dublin (XMSM)

1752860

200

33.90

EUR

13:34:20

Euronext Dublin (XMSM)

1752858

48

33.88

EUR

13:35:01

Euronext Dublin (XMSM)

1753806

50

33.88

EUR

13:35:01

Euronext Dublin (XMSM)

1753808

200

33.88

EUR

13:35:01

Euronext Dublin (XMSM)

1753804

374

33.88

EUR

13:35:01

Euronext Dublin (XMSM)

1753798

104

33.88

EUR

13:35:01

Euronext Dublin (XMSM)

1753796

267

33.86

EUR

13:35:12

Euronext Dublin (XMSM)

1754247

307

33.87

EUR

13:35:35

Euronext Dublin (XMSM)

1754900

294

33.90

EUR

13:36:19

Euronext Dublin (XMSM)

1755541

171

33.89

EUR

13:36:20

Euronext Dublin (XMSM)

1755603

111

33.89

EUR

13:36:20

Euronext Dublin (XMSM)

1755601

145

33.89

EUR

13:36:20

Euronext Dublin (XMSM)

1755599

63

33.87

EUR

13:36:27

Euronext Dublin (XMSM)

1755766

200

33.87

EUR

13:36:27

Euronext Dublin (XMSM)

1755764

69

33.87

EUR

13:36:27

Euronext Dublin (XMSM)

1755760

216

33.87

EUR

13:36:27

Euronext Dublin (XMSM)

1755758

294

33.84

EUR

13:37:00

Euronext Dublin (XMSM)

1756216

310

33.81

EUR

13:37:09

Euronext Dublin (XMSM)

1756513

11

33.81

EUR

13:37:10

Euronext Dublin (XMSM)

1756532

316

33.85

EUR

13:38:05

Euronext Dublin (XMSM)

1757612

21

33.84

EUR

13:38:06

Euronext Dublin (XMSM)

1757667

21

33.84

EUR

13:38:06

Euronext Dublin (XMSM)

1757663

153

33.84

EUR

13:38:06

Euronext Dublin (XMSM)

1757665

157

33.84

EUR

13:38:06

Euronext Dublin (XMSM)

1757645

265

33.84

EUR

13:38:20

Euronext Dublin (XMSM)

1757862

285

33.84

EUR

13:38:31

Euronext Dublin (XMSM)

1758136

18

33.84

EUR

13:38:31

Euronext Dublin (XMSM)

1758126

174

33.83

EUR

13:38:32

Euronext Dublin (XMSM)

1758242

118

33.83

EUR

13:38:32

Euronext Dublin (XMSM)

1758240

173

33.82

EUR

13:39:44

Euronext Dublin (XMSM)

1759924

106

33.82

EUR

13:39:52

Euronext Dublin (XMSM)

1760053

323

33.81

EUR

13:39:55

Euronext Dublin (XMSM)

1760151

305

33.79

EUR

13:40:44

Euronext Dublin (XMSM)

1761522

70

33.78

EUR

13:40:56

Euronext Dublin (XMSM)

1761877

196

33.78

EUR

13:40:56

Euronext Dublin (XMSM)

1761875

316

33.79

EUR

13:41:34

Euronext Dublin (XMSM)

1762841

275

33.78

EUR

13:42:11

Euronext Dublin (XMSM)

1763426

318

33.78

EUR

13:42:11

Euronext Dublin (XMSM)

1763424

275

33.77

EUR

13:42:14

Euronext Dublin (XMSM)

1763487

203

33.76

EUR

13:42:42

Euronext Dublin (XMSM)

1764061

109

33.76

EUR

13:42:42

Euronext Dublin (XMSM)

1764063

279

33.76

EUR

13:42:42

Euronext Dublin (XMSM)

1764057

120

33.76

EUR

13:43:12

Euronext Dublin (XMSM)

1764768

176

33.76

EUR

13:43:13

Euronext Dublin (XMSM)

1764784

154

33.76

EUR

13:43:13

Euronext Dublin (XMSM)

1764786

117

33.76

EUR

13:43:15

Euronext Dublin (XMSM)

1764804

208

33.75

EUR

13:43:19

Euronext Dublin (XMSM)

1764929

93

33.75

EUR

13:43:19

Euronext Dublin (XMSM)

1764927

200

33.81

EUR

13:44:23

Euronext Dublin (XMSM)

1766364

94

33.81

EUR

13:44:25

Euronext Dublin (XMSM)

1766433

200

33.81

EUR

13:44:25

Euronext Dublin (XMSM)

1766431

320

33.81

EUR

13:44:25

Euronext Dublin (XMSM)

1766426

76

33.81

EUR

13:44:25

Euronext Dublin (XMSM)

1766424

95

33.80

EUR

13:44:35

Euronext Dublin (XMSM)

1766606

230

33.80

EUR

13:44:35

Euronext Dublin (XMSM)

1766596

36

33.79

EUR

13:44:40

Euronext Dublin (XMSM)

1766811

50

33.79

EUR

13:44:40

Euronext Dublin (XMSM)

1766809

200

33.79

EUR

13:44:40

Euronext Dublin (XMSM)

1766807

326

33.79

EUR

13:45:02

Euronext Dublin (XMSM)

1767695

469

33.78

EUR

13:45:03

Euronext Dublin (XMSM)

1767732

166

33.77

EUR

13:45:20

Euronext Dublin (XMSM)

1767967

286

33.77

EUR

13:45:20

Euronext Dublin (XMSM)

1767969

101

33.77

EUR

13:45:20

Euronext Dublin (XMSM)

1767965

71

33.80

EUR

13:45:57

Euronext Dublin (XMSM)

1768659

200

33.80

EUR

13:45:57

Euronext Dublin (XMSM)

1768657

50

33.80

EUR

13:45:57

Euronext Dublin (XMSM)

1768655

200

33.80

EUR

13:45:57

Euronext Dublin (XMSM)

1768653

158

33.79

EUR

13:46:01

Euronext Dublin (XMSM)

1768760

220

33.79

EUR

13:46:05

Euronext Dublin (XMSM)

1768873

180

33.79

EUR

13:46:05

Euronext Dublin (XMSM)

1768871

73

33.79

EUR

13:46:07

Euronext Dublin (XMSM)

1768928

320

33.79

EUR

13:46:07

Euronext Dublin (XMSM)

1768926

321

33.79

EUR

13:46:34

Euronext Dublin (XMSM)

1769350

200

33.80

EUR

13:47:15

Euronext Dublin (XMSM)

1770295

57

33.80

EUR

13:47:15

Euronext Dublin (XMSM)

1770291

200

33.79

EUR

13:47:25

Euronext Dublin (XMSM)

1770526

64

33.79

EUR

13:47:25

Euronext Dublin (XMSM)

1770520

64

33.79

EUR

13:47:25

Euronext Dublin (XMSM)

1770518

127

33.79

EUR

13:47:25

Euronext Dublin (XMSM)

1770524

150

33.79

EUR

13:47:25

Euronext Dublin (XMSM)

1770522

279

33.77

EUR

13:47:43

Euronext Dublin (XMSM)

1770820

313

33.78

EUR

13:47:56

Euronext Dublin (XMSM)

1771022

132

33.81

EUR

13:48:58

Euronext Dublin (XMSM)

1772547

134

33.81

EUR

13:48:58

Euronext Dublin (XMSM)

1772539

281

33.81

EUR

13:49:22

Euronext Dublin (XMSM)

1772947

200

33.85

EUR

13:50:20

Euronext Dublin (XMSM)

1774505

287

33.85

EUR

13:50:20

Euronext Dublin (XMSM)

1774503

13

33.85

EUR

13:50:20

Euronext Dublin (XMSM)

1774501

422

33.84

EUR

13:50:22

Euronext Dublin (XMSM)

1774640

44

33.84

EUR

13:50:22

Euronext Dublin (XMSM)

1774636

113

33.84

EUR

13:50:22

Euronext Dublin (XMSM)

1774638

125

33.84

EUR

13:50:24

Euronext Dublin (XMSM)

1774706

117

33.85

EUR

13:51:08

Euronext Dublin (XMSM)

1775584

75

33.85

EUR

13:51:08

Euronext Dublin (XMSM)

1775581

200

33.85

EUR

13:51:08

Euronext Dublin (XMSM)

1775579

73

33.85

EUR

13:51:08

Euronext Dublin (XMSM)

1775573

327

33.85

EUR

13:51:08

Euronext Dublin (XMSM)

1775571

286

33.85

EUR

13:51:41

Euronext Dublin (XMSM)

1776242

172

33.83

EUR

13:51:53

Euronext Dublin (XMSM)

1776466

120

33.83

EUR

13:51:55

Euronext Dublin (XMSM)

1776499

200

33.85

EUR

13:53:14

Euronext Dublin (XMSM)

1778501

147

33.85

EUR

13:53:14

Euronext Dublin (XMSM)

1778498

200

33.85

EUR

13:53:14

Euronext Dublin (XMSM)

1778496

31

33.85

EUR

13:53:14

Euronext Dublin (XMSM)

1778476

272

33.85

EUR

13:53:14

Euronext Dublin (XMSM)

1778474

200

33.85

EUR

13:53:18

Euronext Dublin (XMSM)

1778555

268

33.85

EUR

13:53:39

Euronext Dublin (XMSM)

1778947

277

33.85

EUR

13:53:39

Euronext Dublin (XMSM)

1778926

41

33.89

EUR

13:55:02

Euronext Dublin (XMSM)

1780528

268

33.89

EUR

13:55:09

Euronext Dublin (XMSM)

1780677

106

33.87

EUR

13:55:14

Euronext Dublin (XMSM)

1780769

205

33.87

EUR

13:55:18

Euronext Dublin (XMSM)

1780823

321

33.86

EUR

13:56:25

Euronext Dublin (XMSM)

1782199

318

33.88

EUR

13:57:43

Euronext Dublin (XMSM)

1783447

311

33.87

EUR

13:58:14

Euronext Dublin (XMSM)

1783965

32

33.94

EUR

13:59:41

Euronext Dublin (XMSM)

1786129

268

33.94

EUR

13:59:41

Euronext Dublin (XMSM)

1786127

107

33.94

EUR

13:59:41

Euronext Dublin (XMSM)

1786123

130

33.94

EUR

13:59:41

Euronext Dublin (XMSM)

1786125

64

33.94

EUR

13:59:41

Euronext Dublin (XMSM)

1786121

104

33.93

EUR

13:59:50

Euronext Dublin (XMSM)

1786223

326

33.93

EUR

13:59:53

Euronext Dublin (XMSM)

1786338

120

33.93

EUR

13:59:53

Euronext Dublin (XMSM)

1786315

200

33.93

EUR

13:59:53

Euronext Dublin (XMSM)

1786313

311

33.93

EUR

13:59:53

Euronext Dublin (XMSM)

1786308

107

33.88

EUR

14:00:49

Euronext Dublin (XMSM)

1787500

197

33.88

EUR

14:00:49

Euronext Dublin (XMSM)

1787498

269

33.88

EUR

14:01:43

Euronext Dublin (XMSM)

1788720

200

33.93

EUR

14:03:44

Euronext Dublin (XMSM)

1790749

50

33.93

EUR

14:03:44

Euronext Dublin (XMSM)

1790751

116

33.97

EUR

14:04:53

Euronext Dublin (XMSM)

1791984

200

33.97

EUR

14:04:53

Euronext Dublin (XMSM)

1791982

320

33.97

EUR

14:04:53

Euronext Dublin (XMSM)

1791980

80

33.93

EUR

14:05:41

Euronext Dublin (XMSM)

1792845

185

33.93

EUR

14:05:41

Euronext Dublin (XMSM)

1792843

121

33.92

EUR

14:06:50

Euronext Dublin (XMSM)

1794318

95

33.92

EUR

14:06:50

Euronext Dublin (XMSM)

1794316

57

33.92

EUR

14:06:52

Euronext Dublin (XMSM)

1794352

247

33.92

EUR

14:07:11

Euronext Dublin (XMSM)

1794800

37

33.92

EUR

14:07:11

Euronext Dublin (XMSM)

1794802

264

33.90

EUR

14:07:33

Euronext Dublin (XMSM)

1795348

265

33.90

EUR

14:08:25

Euronext Dublin (XMSM)

1796227

117

33.89

EUR

14:10:08

Euronext Dublin (XMSM)

1797611

200

33.89

EUR

14:10:08

Euronext Dublin (XMSM)

1797605

299

33.89

EUR

14:10:08

Euronext Dublin (XMSM)

1797591

275

33.91

EUR

14:11:18

Euronext Dublin (XMSM)

1798949

272

33.90

EUR

14:11:27

Euronext Dublin (XMSM)

1799180

299

33.92

EUR

14:13:22

Euronext Dublin (XMSM)

1800956

49

33.92

EUR

14:13:35

Euronext Dublin (XMSM)

1801216

160

33.92

EUR

14:13:35

Euronext Dublin (XMSM)

1801214

196

33.91

EUR

14:13:35

Euronext Dublin (XMSM)

1801203

98

33.91

EUR

14:13:35

Euronext Dublin (XMSM)

1801201

294

33.92

EUR

14:14:24

Euronext Dublin (XMSM)

1801999

41

33.91

EUR

14:14:44

Euronext Dublin (XMSM)

1802240

38

33.91

EUR

14:14:44

Euronext Dublin (XMSM)

1802238

200

33.91

EUR

14:14:44

Euronext Dublin (XMSM)

1802236

308

33.91

EUR

14:15:54

Euronext Dublin (XMSM)

1803376

200

33.89

EUR

14:17:43

Euronext Dublin (XMSM)

1805066

284

33.88

EUR

14:17:51

Euronext Dublin (XMSM)

1805219

84

33.88

EUR

14:18:32

Euronext Dublin (XMSM)

1805833

200

33.88

EUR

14:18:32

Euronext Dublin (XMSM)

1805831

327

33.87

EUR

14:18:54

Euronext Dublin (XMSM)

1806294

302

33.87

EUR

14:18:54

Euronext Dublin (XMSM)

1806286

322

33.88

EUR

14:20:40

Euronext Dublin (XMSM)

1808278

170

33.87

EUR

14:21:43

Euronext Dublin (XMSM)

1809396

143

33.87

EUR

14:21:43

Euronext Dublin (XMSM)

1809394

222

33.84

EUR

14:22:04

Euronext Dublin (XMSM)

1809977

93

33.84

EUR

14:22:04

Euronext Dublin (XMSM)

1809969

50

33.85

EUR

14:22:56

Euronext Dublin (XMSM)

1811012

240

33.85

EUR

14:22:56

Euronext Dublin (XMSM)

1811010

112

33.85

EUR

14:23:14

Euronext Dublin (XMSM)

1811374

156

33.85

EUR

14:23:14

Euronext Dublin (XMSM)

1811372

126

33.81

EUR

14:24:23

Euronext Dublin (XMSM)

1812464

93

33.81

EUR

14:24:25

Euronext Dublin (XMSM)

1812528

200

33.83

EUR

14:25:56

Euronext Dublin (XMSM)

1814085

50

33.84

EUR

14:26:45

Euronext Dublin (XMSM)

1814918

130

33.84

EUR

14:26:45

Euronext Dublin (XMSM)

1814916

78

33.84

EUR

14:26:45

Euronext Dublin (XMSM)

1814869

254

33.84

EUR

14:26:45

Euronext Dublin (XMSM)

1814867

322

33.83

EUR

14:26:48

Euronext Dublin (XMSM)

1815019

143

33.83

EUR

14:26:49

Euronext Dublin (XMSM)

1815056

183

33.83

EUR

14:27:09

Euronext Dublin (XMSM)

1815390

304

33.81

EUR

14:29:03

Euronext Dublin (XMSM)

1817571

135

33.81

EUR

14:29:49

Euronext Dublin (XMSM)

1818473

200

33.83

EUR

14:30:08

Euronext Dublin (XMSM)

1822162

297

33.83

EUR

14:30:13

Euronext Dublin (XMSM)

1822498

278

33.83

EUR

14:30:13

Euronext Dublin (XMSM)

1822489

200

33.83

EUR

14:30:13

Euronext Dublin (XMSM)

1822485

160

33.91

EUR

14:31:08

Euronext Dublin (XMSM)

1825499

166

33.91

EUR

14:31:08

Euronext Dublin (XMSM)

1825497

287

33.91

EUR

14:31:08

Euronext Dublin (XMSM)

1825467

279

33.89

EUR

14:31:13

Euronext Dublin (XMSM)

1825687

48

33.89

EUR

14:31:41

Euronext Dublin (XMSM)

1826822

166

33.89

EUR

14:31:41

Euronext Dublin (XMSM)

1826820

50

33.89

EUR

14:31:41

Euronext Dublin (XMSM)

1826824

215

33.89

EUR

14:31:41

Euronext Dublin (XMSM)

1826811

103

33.89

EUR

14:31:41

Euronext Dublin (XMSM)

1826806

105

33.88

EUR

14:32:01

Euronext Dublin (XMSM)

1827617

166

33.88

EUR

14:32:01

Euronext Dublin (XMSM)

1827615

282

33.88

EUR

14:32:01

Euronext Dublin (XMSM)

1827607

94

33.89

EUR

14:32:20

Euronext Dublin (XMSM)

1828831

166

33.89

EUR

14:32:20

Euronext Dublin (XMSM)

1828829

160

33.89

EUR

14:32:20

Euronext Dublin (XMSM)

1828827

46

33.87

EUR

14:32:33

Euronext Dublin (XMSM)

1829533

74

33.87

EUR

14:32:33

Euronext Dublin (XMSM)

1829524

207

33.87

EUR

14:32:33

Euronext Dublin (XMSM)

1829522

70

33.86

EUR

14:33:05

Euronext Dublin (XMSM)

1830819

73

33.86

EUR

14:33:08

Euronext Dublin (XMSM)

1831021

166

33.86

EUR

14:33:08

Euronext Dublin (XMSM)

1831019

48

33.86

EUR

14:33:08

Euronext Dublin (XMSM)

1831017

255

33.86

EUR

14:33:08

Euronext Dublin (XMSM)

1831012

401

33.92

EUR

14:34:03

Euronext Dublin (XMSM)

1833962

326

33.93

EUR

14:34:03

Euronext Dublin (XMSM)

1833959

146

33.91

EUR

14:34:25

Euronext Dublin (XMSM)

1834723

170

33.91

EUR

14:34:25

Euronext Dublin (XMSM)

1834721

315

33.90

EUR

14:34:28

Euronext Dublin (XMSM)

1834790

85

33.90

EUR

14:34:56

Euronext Dublin (XMSM)

1835746

200

33.90

EUR

14:34:56

Euronext Dublin (XMSM)

1835744

205

33.89

EUR

14:35:00

Euronext Dublin (XMSM)

1835856

120

33.89

EUR

14:35:00

Euronext Dublin (XMSM)

1835854

110

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838186

50

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838184

166

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838182

19

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838176

166

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838178

83

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838180

309

33.83

EUR

14:35:45

Euronext Dublin (XMSM)

1838171

200

33.91

EUR

14:37:14

Euronext Dublin (XMSM)

1841933

45

33.91

EUR

14:37:14

Euronext Dublin (XMSM)

1841928

232

33.91

EUR

14:37:22

Euronext Dublin (XMSM)

1842117

385

33.90

EUR

14:37:23

Euronext Dublin (XMSM)

1842155

298

33.91

EUR

14:37:23

Euronext Dublin (XMSM)

1842145

30

33.91

EUR

14:37:23

Euronext Dublin (XMSM)

1842143

38

33.89

EUR

14:37:24

Euronext Dublin (XMSM)

1842226

50

33.89

EUR

14:37:24

Euronext Dublin (XMSM)

1842224

220

33.89

EUR

14:37:24

Euronext Dublin (XMSM)

1842221

326

33.89

EUR

14:37:24

Euronext Dublin (XMSM)

1842214

134

33.88

EUR

14:37:41

Euronext Dublin (XMSM)

1842786

290

33.87

EUR

14:37:46

Euronext Dublin (XMSM)

1842994

322

33.85

EUR

14:38:14

Euronext Dublin (XMSM)

1844122

284

33.89

EUR

14:38:35

Euronext Dublin (XMSM)

1845009

12

33.89

EUR

14:38:35

Euronext Dublin (XMSM)

1845011

204

33.89

EUR

14:38:57

Euronext Dublin (XMSM)

1845431

109

33.89

EUR

14:38:57

Euronext Dublin (XMSM)

1845429

292

33.93

EUR

14:39:30

Euronext Dublin (XMSM)

1847092

48

33.93

EUR

14:39:42

Euronext Dublin (XMSM)

1847447

166

33.93

EUR

14:39:42

Euronext Dublin (XMSM)

1847445

200

33.93

EUR

14:39:42

Euronext Dublin (XMSM)

1847443

134

33.93

EUR

14:39:42

Euronext Dublin (XMSM)

1847449

190

33.96

EUR

14:40:32

Euronext Dublin (XMSM)

1849543

326

33.96

EUR

14:40:32

Euronext Dublin (XMSM)

1849541

106

33.95

EUR

14:40:34

Euronext Dublin (XMSM)

1849651

166

33.95

EUR

14:40:34

Euronext Dublin (XMSM)

1849649

312

33.95

EUR

14:40:34

Euronext Dublin (XMSM)

1849634

268

33.96

EUR

14:41:09

Euronext Dublin (XMSM)

1850759

82

33.96

EUR

14:41:10

Euronext Dublin (XMSM)

1850761

326

33.95

EUR

14:41:17

Euronext Dublin (XMSM)

1851021

91

33.94

EUR

14:42:53

Euronext Dublin (XMSM)

1853649

269

33.99

EUR

14:43:21

Euronext Dublin (XMSM)

1854854

200

33.99

EUR

14:43:21

Euronext Dublin (XMSM)

1854850

160

33.99

EUR

14:43:21

Euronext Dublin (XMSM)

1854852

289

33.98

EUR

14:43:22

Euronext Dublin (XMSM)

1854934

310

33.98

EUR

14:43:22

Euronext Dublin (XMSM)

1854927

323

33.98

EUR

14:43:22

Euronext Dublin (XMSM)

1854924

37

33.98

EUR

14:43:24

Euronext Dublin (XMSM)

1855016

313

33.96

EUR

14:43:33

Euronext Dublin (XMSM)

1855452

303

33.91

EUR

14:43:49

Euronext Dublin (XMSM)

1856153

200

33.89

EUR

14:44:11

Euronext Dublin (XMSM)

1856873

127

33.89

EUR

14:44:11

Euronext Dublin (XMSM)

1856870

154

33.89

EUR

14:44:11

Euronext Dublin (XMSM)

1856868

112

33.88

EUR

14:44:20

Euronext Dublin (XMSM)

1857088

166

33.88

EUR

14:44:20

Euronext Dublin (XMSM)

1857086

450

33.88

EUR

14:44:20

Euronext Dublin (XMSM)

1857082

8

33.87

EUR

14:44:40

Euronext Dublin (XMSM)

1857553

280

33.89

EUR

14:45:06

Euronext Dublin (XMSM)

1858383

301

33.87

EUR

14:45:07

Euronext Dublin (XMSM)

1858394

125

33.87

EUR

14:45:07

Euronext Dublin (XMSM)

1858392

142

33.87

EUR

14:45:12

Euronext Dublin (XMSM)

1858620

161

33.87

EUR

14:45:12

Euronext Dublin (XMSM)

1858614

100

33.87

EUR

14:45:12

Euronext Dublin (XMSM)

1858618

51

33.87

EUR

14:45:12

Euronext Dublin (XMSM)

1858616

200

33.88

EUR

14:45:32

Euronext Dublin (XMSM)

1859307

125

33.87

EUR

14:45:38

Euronext Dublin (XMSM)

1859530

176

33.87

EUR

14:45:38

Euronext Dublin (XMSM)

1859528

121

33.87

EUR

14:45:38

Euronext Dublin (XMSM)

1859517

199

33.87

EUR

14:45:38

Euronext Dublin (XMSM)

1859515

199

33.85

EUR

14:45:42

Euronext Dublin (XMSM)

1859755

97

33.85

EUR

14:45:42

Euronext Dublin (XMSM)

1859753

100

33.79

EUR

14:46:31

Euronext Dublin (XMSM)

1861440

200

33.79

EUR

14:46:31

Euronext Dublin (XMSM)

1861434

299

33.86

EUR

14:47:34

Euronext Dublin (XMSM)

1864271

282

33.86

EUR

14:47:34

Euronext Dublin (XMSM)

1864269

317

33.84

EUR

14:47:53

Euronext Dublin (XMSM)

1864645

14

33.85

EUR

14:49:00

Euronext Dublin (XMSM)

1866825

16

33.85

EUR

14:49:00

Euronext Dublin (XMSM)

1866816

236

33.85

EUR

14:49:04

Euronext Dublin (XMSM)

1866987

200

33.84

EUR

14:49:10

Euronext Dublin (XMSM)

1867188

166

33.84

EUR

14:49:10

Euronext Dublin (XMSM)

1867190

28

33.84

EUR

14:49:10

Euronext Dublin (XMSM)

1867192

313

33.88

EUR

14:50:02

Euronext Dublin (XMSM)

1869164

147

33.88

EUR

14:50:03

Euronext Dublin (XMSM)

1869193

15

33.86

EUR

14:50:12

Euronext Dublin (XMSM)

1869522

281

33.86

EUR

14:50:12

Euronext Dublin (XMSM)

1869520

15

33.86

EUR

14:50:12

Euronext Dublin (XMSM)

1869518

95

33.82

EUR

14:50:44

Euronext Dublin (XMSM)

1870529

225

33.82

EUR

14:50:44

Euronext Dublin (XMSM)

1870525

264

33.84

EUR

14:51:56

Euronext Dublin (XMSM)

1872550

37

33.84

EUR

14:51:56

Euronext Dublin (XMSM)

1872552

261

33.84

EUR

14:52:19

Euronext Dublin (XMSM)

1873260

11

33.84

EUR

14:52:19

Euronext Dublin (XMSM)

1873258

240

33.83

EUR

14:52:31

Euronext Dublin (XMSM)

1873609

326

33.83

EUR

14:52:31

Euronext Dublin (XMSM)

1873604

200

33.80

EUR

14:53:29

Euronext Dublin (XMSM)

1875564

152

33.80

EUR

14:53:56

Euronext Dublin (XMSM)

1876279

166

33.80

EUR

14:53:56

Euronext Dublin (XMSM)

1876277

126

33.80

EUR

14:53:56

Euronext Dublin (XMSM)

1876264

214

33.80

EUR

14:53:56

Euronext Dublin (XMSM)

1876268

74

33.80

EUR

14:53:56

Euronext Dublin (XMSM)

1876266

73

33.79

EUR

14:54:04

Euronext Dublin (XMSM)

1876574

44

33.79

EUR

14:54:04

Euronext Dublin (XMSM)

1876572

166

33.79

EUR

14:54:04

Euronext Dublin (XMSM)

1876570

266

33.78

EUR

14:54:07

Euronext Dublin (XMSM)

1876864

165

33.78

EUR

14:54:31

Euronext Dublin (XMSM)

1877738

114

33.78

EUR

14:54:31

Euronext Dublin (XMSM)

1877736

275

33.76

EUR

14:54:51

Euronext Dublin (XMSM)

1878265

186

33.74

EUR

14:55:20

Euronext Dublin (XMSM)

1879181

200

33.73

EUR

14:55:32

Euronext Dublin (XMSM)

1879540

103

33.73

EUR

14:55:34

Euronext Dublin (XMSM)

1879614

261

33.70

EUR

14:56:28

Euronext Dublin (XMSM)

1881544

200

33.70

EUR

14:56:28

Euronext Dublin (XMSM)

1881542

238

33.70

EUR

14:56:42

Euronext Dublin (XMSM)

1881919

59

33.70

EUR

14:56:42

Euronext Dublin (XMSM)

1881917

168

33.69

EUR

14:56:43

Euronext Dublin (XMSM)

1881943

110

33.69

EUR

14:56:43

Euronext Dublin (XMSM)

1881941

193

33.68

EUR

14:56:46

Euronext Dublin (XMSM)

1882052

88

33.68

EUR

14:56:47

Euronext Dublin (XMSM)

1882093

65

33.66

EUR

14:57:50

Euronext Dublin (XMSM)

1883705

56

33.66

EUR

14:57:50

Euronext Dublin (XMSM)

1883703

200

33.66

EUR

14:57:50

Euronext Dublin (XMSM)

1883701

286

33.65

EUR

14:57:53

Euronext Dublin (XMSM)

1883817

319

33.67

EUR

14:58:54

Euronext Dublin (XMSM)

1885364

200

33.67

EUR

14:58:54

Euronext Dublin (XMSM)

1885362

321

33.66

EUR

14:59:07

Euronext Dublin (XMSM)

1885752

74

33.72

EUR

15:00:02

Euronext Dublin (XMSM)

1889196

200

33.72

EUR

15:00:02

Euronext Dublin (XMSM)

1889194

63

33.73

EUR

15:00:02

Euronext Dublin (XMSM)

1889188

53

33.73

EUR

15:00:02

Euronext Dublin (XMSM)

1889186

162

33.73

EUR

15:00:02

Euronext Dublin (XMSM)

1889184

200

33.72

EUR

15:00:02

Euronext Dublin (XMSM)

1889180

106

33.73

EUR

15:00:02

Euronext Dublin (XMSM)

1889182

268

33.73

EUR

15:00:02

Euronext Dublin (XMSM)

1889165

268

33.74

EUR

15:00:02

Euronext Dublin (XMSM)

1889069

314

33.70

EUR

15:00:09

Euronext Dublin (XMSM)

1889871

322

33.70

EUR

15:00:10

Euronext Dublin (XMSM)

1889882

114

33.65

EUR

15:00:30

Euronext Dublin (XMSM)

1891286

156

33.65

EUR

15:00:40

Euronext Dublin (XMSM)

1891817

200

33.63

EUR

15:00:54

Euronext Dublin (XMSM)

1892324

297

33.64

EUR

15:01:29

Euronext Dublin (XMSM)

1893816

26

33.64

EUR

15:01:29

Euronext Dublin (XMSM)

1893814

300

33.64

EUR

15:01:29

Euronext Dublin (XMSM)

1893810

102

33.65

EUR

15:01:54

Euronext Dublin (XMSM)

1894291

196

33.65

EUR

15:01:55

Euronext Dublin (XMSM)

1894304

305

33.64

EUR

15:02:13

Euronext Dublin (XMSM)

1894854

283

33.71

EUR

15:02:53

Euronext Dublin (XMSM)

1896381

280

33.76

EUR

15:03:49

Euronext Dublin (XMSM)

1897857

300

33.76

EUR

15:03:49

Euronext Dublin (XMSM)

1897849

158

33.76

EUR

15:03:58

Euronext Dublin (XMSM)

1898134

156

33.76

EUR

15:03:58

Euronext Dublin (XMSM)

1898132

314

33.75

EUR

15:04:01

Euronext Dublin (XMSM)

1898372

347

33.75

EUR

15:04:01

Euronext Dublin (XMSM)

1898358

175

33.73

EUR

15:04:08

Euronext Dublin (XMSM)

1898732

63

33.73

EUR

15:04:08

Euronext Dublin (XMSM)

1898730

316

33.73

EUR

15:04:38

Euronext Dublin (XMSM)

1899303

308

33.74

EUR

15:04:38

Euronext Dublin (XMSM)

1899269

262

33.73

EUR

15:05:41

Euronext Dublin (XMSM)

1901030

318

33.72

EUR

15:05:44

Euronext Dublin (XMSM)

1901112

293

33.71

EUR

15:05:47

Euronext Dublin (XMSM)

1901237

51

33.70

EUR

15:05:54

Euronext Dublin (XMSM)

1901553

217

33.70

EUR

15:05:59

Euronext Dublin (XMSM)

1901732

263

33.69

EUR

15:06:04

Euronext Dublin (XMSM)

1901964

200

33.67

EUR

15:06:19

Euronext Dublin (XMSM)

1902497

127

33.67

EUR

15:06:20

Euronext Dublin (XMSM)

1902546

312

33.65

EUR

15:06:49

Euronext Dublin (XMSM)

1903541

203

33.67

EUR

15:07:33

Euronext Dublin (XMSM)

1904968

231

33.67

EUR

15:07:37

Euronext Dublin (XMSM)

1905068

38

33.67

EUR

15:07:37

Euronext Dublin (XMSM)

1905066

96

33.67

EUR

15:07:37

Euronext Dublin (XMSM)

1905057

302

33.67

EUR

15:07:37

Euronext Dublin (XMSM)

1905055

101

33.66

EUR

15:08:24

Euronext Dublin (XMSM)

1906301

204

33.66

EUR

15:08:24

Euronext Dublin (XMSM)

1906299

50

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1908011

166

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1908009

166

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1908007

200

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1908005

70

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1907999

248

33.69

EUR

15:09:12

Euronext Dublin (XMSM)

1907997

50

33.70

EUR

15:09:36

Euronext Dublin (XMSM)

1908599

200

33.70

EUR

15:09:36

Euronext Dublin (XMSM)

1908597

309

33.69

EUR

15:09:38

Euronext Dublin (XMSM)

1908649

264

33.69

EUR

15:09:39

Euronext Dublin (XMSM)

1908656

166

33.68

EUR

15:09:46

Euronext Dublin (XMSM)

1908927

137

33.68

EUR

15:09:46

Euronext Dublin (XMSM)

1908929

44

33.71

EUR

15:10:46

Euronext Dublin (XMSM)

1910772

166

33.71

EUR

15:10:46

Euronext Dublin (XMSM)

1910770

200

33.71

EUR

15:10:46

Euronext Dublin (XMSM)

1910768

290

33.71

EUR

15:11:05

Euronext Dublin (XMSM)

1911360

289

33.70

EUR

15:11:06

Euronext Dublin (XMSM)

1911380

210

33.72

EUR

15:12:02

Euronext Dublin (XMSM)

1913521

53

33.72

EUR

15:12:02

Euronext Dublin (XMSM)

1913519

274

33.71

EUR

15:12:06

Euronext Dublin (XMSM)

1913709

166

33.72

EUR

15:12:06

Euronext Dublin (XMSM)

1913687

166

33.72

EUR

15:12:06

Euronext Dublin (XMSM)

1913683

50

33.72

EUR

15:12:06

Euronext Dublin (XMSM)

1913685

303

33.71

EUR

15:12:31

Euronext Dublin (XMSM)

1914476

325

33.73

EUR

15:12:56

Euronext Dublin (XMSM)

1915405

278

33.76

EUR

15:13:41

Euronext Dublin (XMSM)

1916447

13

33.76

EUR

15:13:45

Euronext Dublin (XMSM)

1916526

39

33.76

EUR

15:13:45

Euronext Dublin (XMSM)

1916530

241

33.76

EUR

15:13:45

Euronext Dublin (XMSM)

1916528

319

33.75

EUR

15:13:52

Euronext Dublin (XMSM)

1916760

298

33.74

EUR

15:14:00

Euronext Dublin (XMSM)

1917007

4

33.73

EUR

15:14:04

Euronext Dublin (XMSM)

1917173

230

33.73

EUR

15:14:04

Euronext Dublin (XMSM)

1917157

41

33.73

EUR

15:14:05

Euronext Dublin (XMSM)

1917190

126

33.73

EUR

15:14:52

Euronext Dublin (XMSM)

1918622

200

33.73

EUR

15:14:52

Euronext Dublin (XMSM)

1918620

24

33.72

EUR

15:14:56

Euronext Dublin (XMSM)

1918803

100

33.72

EUR

15:14:56

Euronext Dublin (XMSM)

1918801

100

33.72

EUR

15:14:56

Euronext Dublin (XMSM)

1918799

60

33.72

EUR

15:14:56

Euronext Dublin (XMSM)

1918796

277

33.71

EUR

15:15:05

Euronext Dublin (XMSM)

1919373

114

33.70

EUR

15:15:35

Euronext Dublin (XMSM)

1920083

168

33.70

EUR

15:15:49

Euronext Dublin (XMSM)

1920373

294

33.69

EUR

15:15:50

Euronext Dublin (XMSM)

1920558

127

33.68

EUR

15:15:58

Euronext Dublin (XMSM)

1920941

165

33.68

EUR

15:15:58

Euronext Dublin (XMSM)

1920939

319

33.68

EUR

15:16:35

Euronext Dublin (XMSM)

1922084

295

33.68

EUR

15:16:50

Euronext Dublin (XMSM)

1922462

10

33.70

EUR

15:17:23

Euronext Dublin (XMSM)

1923249

199

33.70

EUR

15:17:23

Euronext Dublin (XMSM)

1923247

30

33.70

EUR

15:17:28

Euronext Dublin (XMSM)

1923360

53

33.70

EUR

15:17:28

Euronext Dublin (XMSM)

1923362

67

33.70

EUR

15:17:35

Euronext Dublin (XMSM)

1923494

51

33.70

EUR

15:17:35

Euronext Dublin (XMSM)

1923491

166

33.70

EUR

15:17:35

Euronext Dublin (XMSM)

1923489

295

33.70

EUR

15:17:35

Euronext Dublin (XMSM)

1923477

66

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924658

39

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924653

31

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924651

166

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924656

169

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924642

118

33.65

EUR

15:18:13

Euronext Dublin (XMSM)

1924639

48

33.65

EUR

15:18:53

Euronext Dublin (XMSM)

1925744

200

33.65

EUR

15:18:53

Euronext Dublin (XMSM)

1925742

302

33.65

EUR

15:18:53

Euronext Dublin (XMSM)

1925740

324

33.63

EUR

15:19:02

Euronext Dublin (XMSM)

1926090

263

33.62

EUR

15:19:33

Euronext Dublin (XMSM)

1927126

176

33.61

EUR

15:19:47

Euronext Dublin (XMSM)

1927570

10

33.61

EUR

15:19:47

Euronext Dublin (XMSM)

1927572

84

33.61

EUR

15:19:50

Euronext Dublin (XMSM)

1927659

50

33.60

EUR

15:20:08

Euronext Dublin (XMSM)

1928262

160

33.60

EUR

15:20:08

Euronext Dublin (XMSM)

1928260

14

33.60

EUR

15:20:08

Euronext Dublin (XMSM)

1928253

300

33.60

EUR

15:20:08

Euronext Dublin (XMSM)

1928250

129

33.60

EUR

15:20:47

Euronext Dublin (XMSM)

1929796

69

33.61

EUR

15:21:00

Euronext Dublin (XMSM)

1930123

200

33.61

EUR

15:21:00

Euronext Dublin (XMSM)

1930117

305

33.61

EUR

15:21:01

Euronext Dublin (XMSM)

1930174

2

33.61

EUR

15:21:01

Euronext Dublin (XMSM)

1930172

112

33.60

EUR

15:21:15

Euronext Dublin (XMSM)

1930782

168

33.60

EUR

15:21:15

Euronext Dublin (XMSM)

1930751

259

33.56

EUR

15:21:24

Euronext Dublin (XMSM)

1931283

288

33.60

EUR

15:22:17

Euronext Dublin (XMSM)

1932978

25

33.60

EUR

15:22:17

Euronext Dublin (XMSM)

1932975

292

33.60

EUR

15:22:17

Euronext Dublin (XMSM)

1932973

279

33.59

EUR

15:22:25

Euronext Dublin (XMSM)

1933152

33

33.62

EUR

15:23:05

Euronext Dublin (XMSM)

1934250

276

33.62

EUR

15:23:28

Euronext Dublin (XMSM)

1934732

129

33.61

EUR

15:23:29

Euronext Dublin (XMSM)

1934841

166

33.61

EUR

15:23:29

Euronext Dublin (XMSM)

1934839

100

33.61

EUR

15:23:29

Euronext Dublin (XMSM)

1934834

226

33.61

EUR

15:23:29

Euronext Dublin (XMSM)

1934806

206

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937376

96

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937374

53

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937367

86

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937351

154

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937349

23

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937345

151

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937343

151

33.61

EUR

15:24:37

Euronext Dublin (XMSM)

1937341

198

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941286

88

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941284

50

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941279

220

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941277

65

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941275

231

33.68

EUR

15:26:26

Euronext Dublin (XMSM)

1941273

331

33.70

EUR

15:26:41

Euronext Dublin (XMSM)

1941705

13

33.70

EUR

15:26:50

Euronext Dublin (XMSM)

1941880

300

33.70

EUR

15:26:50

Euronext Dublin (XMSM)

1941878

305

33.70

EUR

15:26:50

Euronext Dublin (XMSM)

1941876

310

33.70

EUR

15:26:50

Euronext Dublin (XMSM)

1941869

286

33.69

EUR

15:27:08

Euronext Dublin (XMSM)

1942447

19

33.69

EUR

15:27:08

Euronext Dublin (XMSM)

1942445

243

33.70

EUR

15:28:27

Euronext Dublin (XMSM)

1944151

245

33.71

EUR

15:28:39

Euronext Dublin (XMSM)

1944438

273

33.75

EUR

15:29:22

Euronext Dublin (XMSM)

1945863

31

33.75

EUR

15:29:22

Euronext Dublin (XMSM)

1945861

119

33.75

EUR

15:29:26

Euronext Dublin (XMSM)

1945917

185

33.75

EUR

15:29:26

Euronext Dublin (XMSM)

1945915

287

33.75

EUR

15:29:45

Euronext Dublin (XMSM)

1946425

96

33.76

EUR

15:30:01

Euronext Dublin (XMSM)

1947034

99

33.76

EUR

15:30:09

Euronext Dublin (XMSM)

1947286

274

33.76

EUR

15:30:10

Euronext Dublin (XMSM)

1947296

96

33.76

EUR

15:30:31

Euronext Dublin (XMSM)

1948071

200

33.76

EUR

15:30:31

Euronext Dublin (XMSM)

1948069

262

33.75

EUR

15:30:32

Euronext Dublin (XMSM)

1948153

210

33.75

EUR

15:30:32

Euronext Dublin (XMSM)

1948137

111

33.75

EUR

15:30:32

Euronext Dublin (XMSM)

1948135

315

33.74

EUR

15:31:03

Euronext Dublin (XMSM)

1949108

67

33.82

EUR

15:31:59

Euronext Dublin (XMSM)

1951444

326

33.82

EUR

15:31:59

Euronext Dublin (XMSM)

1951391

77

33.82

EUR

15:32:05

Euronext Dublin (XMSM)

1951657

195

33.82

EUR

15:32:05

Euronext Dublin (XMSM)

1951654

39

33.82

EUR

15:32:05

Euronext Dublin (XMSM)

1951652

6

33.82

EUR

15:32:13

Euronext Dublin (XMSM)

1951869

287

33.85

EUR

15:32:34

Euronext Dublin (XMSM)

1952581

223

33.86

EUR

15:32:55

Euronext Dublin (XMSM)

1953150

103

33.86

EUR

15:32:55

Euronext Dublin (XMSM)

1953152

335

33.86

EUR

15:32:56

Euronext Dublin (XMSM)

1953157

266

33.84

EUR

15:32:58

Euronext Dublin (XMSM)

1953253

280

33.84

EUR

15:33:21

Euronext Dublin (XMSM)

1953846

91

33.84

EUR

15:33:33

Euronext Dublin (XMSM)

1954197

192

33.84

EUR

15:33:33

Euronext Dublin (XMSM)

1954195

270

33.81

EUR

15:33:44

Euronext Dublin (XMSM)

1954568

289

33.85

EUR

15:35:20

Euronext Dublin (XMSM)

1957307

200

33.85

EUR

15:35:24

Euronext Dublin (XMSM)

1957456

312

33.85

EUR

15:35:31

Euronext Dublin (XMSM)

1957792

278

33.85

EUR

15:35:31

Euronext Dublin (XMSM)

1957782

278

33.85

EUR

15:35:31

Euronext Dublin (XMSM)

1957756

200

33.84

EUR

15:35:33

Euronext Dublin (XMSM)

1957942

200

33.83

EUR

15:35:37

Euronext Dublin (XMSM)

1958044

117

33.84

EUR

15:36:24

Euronext Dublin (XMSM)

1959391

113

33.84

EUR

15:36:24

Euronext Dublin (XMSM)

1959389

117

33.84

EUR

15:36:24

Euronext Dublin (XMSM)

1959387

14

33.83

EUR

15:36:36

Euronext Dublin (XMSM)

1959775

300

33.83

EUR

15:36:36

Euronext Dublin (XMSM)

1959773

30

33.81

EUR

15:36:48

Euronext Dublin (XMSM)

1960152

250

33.81

EUR

15:36:48

Euronext Dublin (XMSM)

1960150

26

33.81

EUR

15:36:48

Euronext Dublin (XMSM)

1960142

295

33.81

EUR

15:36:48

Euronext Dublin (XMSM)

1960144

272

33.78

EUR

15:37:13

Euronext Dublin (XMSM)

1961001

67

33.81

EUR

15:38:12

Euronext Dublin (XMSM)

1962195

200

33.81

EUR

15:38:12

Euronext Dublin (XMSM)

1962193

57

33.81

EUR

15:38:33

Euronext Dublin (XMSM)

1962666

247

33.81

EUR

15:38:33

Euronext Dublin (XMSM)

1962664

200

33.80

EUR

15:39:12

Euronext Dublin (XMSM)

1963581

99

33.80

EUR

15:39:12

Euronext Dublin (XMSM)

1963577

126

33.80

EUR

15:39:12

Euronext Dublin (XMSM)

1963575

126

33.80

EUR

15:39:12

Euronext Dublin (XMSM)

1963579

23

33.80

EUR

15:39:15

Euronext Dublin (XMSM)

1963626

267

33.80

EUR

15:39:15

Euronext Dublin (XMSM)

1963623

20

33.82

EUR

15:40:03

Euronext Dublin (XMSM)

1964646

51

33.82

EUR

15:40:04

Euronext Dublin (XMSM)

1964702

219

33.82

EUR

15:40:04

Euronext Dublin (XMSM)

1964700

200

33.82

EUR

15:40:14

Euronext Dublin (XMSM)

1964900

200

33.82

EUR

15:40:18

Euronext Dublin (XMSM)

1964970

200

33.82

EUR

15:40:21

Euronext Dublin (XMSM)

1965023

116

33.82

EUR

15:40:34

Euronext Dublin (XMSM)

1965426

200

33.82

EUR

15:40:34

Euronext Dublin (XMSM)

1965424

264

33.82

EUR

15:40:34

Euronext Dublin (XMSM)

1965412

166

33.82

EUR

15:40:57

Euronext Dublin (XMSM)

1965879

144

33.81

EUR

15:41:09

Euronext Dublin (XMSM)

1966199

139

33.81

EUR

15:41:09

Euronext Dublin (XMSM)

1966197

155

33.80

EUR

15:41:11

Euronext Dublin (XMSM)

1966348

166

33.80

EUR

15:41:11

Euronext Dublin (XMSM)

1966346

237

33.80

EUR

15:41:11

Euronext Dublin (XMSM)

1966323

32

33.80

EUR

15:41:11

Euronext Dublin (XMSM)

1966325

50

33.85

EUR

15:42:36

Euronext Dublin (XMSM)

1968685

139

33.85

EUR

15:42:36

Euronext Dublin (XMSM)

1968676

154

33.85

EUR

15:42:36

Euronext Dublin (XMSM)

1968674

149

33.84

EUR

15:42:39

Euronext Dublin (XMSM)

1968739

100

33.84

EUR

15:42:39

Euronext Dublin (XMSM)

1968737

57

33.84

EUR

15:42:39

Euronext Dublin (XMSM)

1968735

312

33.84

EUR

15:42:39

Euronext Dublin (XMSM)

1968733

301

33.84

EUR

15:42:44

Euronext Dublin (XMSM)

1968889

84

33.84

EUR

15:42:44

Euronext Dublin (XMSM)

1968882

220

33.84

EUR

15:42:44

Euronext Dublin (XMSM)

1968880

268

33.87

EUR

15:43:20

Euronext Dublin (XMSM)

1969722

166

33.86

EUR

15:43:27

Euronext Dublin (XMSM)

1969897

32

33.85

EUR

15:43:33

Euronext Dublin (XMSM)

1970164

160

33.85

EUR

15:43:33

Euronext Dublin (XMSM)

1970162

166

33.85

EUR

15:43:33

Euronext Dublin (XMSM)

1970160

50

33.85

EUR

15:43:33

Euronext Dublin (XMSM)

1970158

310

33.84

EUR

15:43:34

Euronext Dublin (XMSM)

1970229

279

33.85

EUR

15:44:06

Euronext Dublin (XMSM)

1971177

325

33.84

EUR

15:44:10

Euronext Dublin (XMSM)

1971249

23

33.88

EUR

15:45:03

Euronext Dublin (XMSM)

1972855

262

33.89

EUR

15:45:03

Euronext Dublin (XMSM)

1972853

250

33.89

EUR

15:45:17

Euronext Dublin (XMSM)

1973455

290

33.88

EUR

15:45:23

Euronext Dublin (XMSM)

1973627

312

33.89

EUR

15:45:23

Euronext Dublin (XMSM)

1973592

40

33.89

EUR

15:45:23

Euronext Dublin (XMSM)

1973583

58

33.89

EUR

15:45:23

Euronext Dublin (XMSM)

1973587

228

33.89

EUR

15:45:23

Euronext Dublin (XMSM)

1973585

96

33.86

EUR

15:45:45

Euronext Dublin (XMSM)

1974208

50

33.86

EUR

15:45:45

Euronext Dublin (XMSM)

1974206

166

33.86

EUR

15:45:45

Euronext Dublin (XMSM)

1974204

300

33.87

EUR

15:46:23

Euronext Dublin (XMSM)

1975642

268

33.89

EUR

15:47:06

Euronext Dublin (XMSM)

1976580

50

33.89

EUR

15:47:06

Euronext Dublin (XMSM)

1976582

324

33.90

EUR

15:47:35

Euronext Dublin (XMSM)

1977369

44

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978330

220

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978328

14

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978326

100

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978324

42

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978322

36

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978320

85

33.89

EUR

15:48:07

Euronext Dublin (XMSM)

1978318

289

33.90

EUR

15:48:23

Euronext Dublin (XMSM)

1978802

200

33.91

EUR

15:48:48

Euronext Dublin (XMSM)

1979292

49

33.91

EUR

15:48:48

Euronext Dublin (XMSM)

1979296

50

33.91

EUR

15:48:48

Euronext Dublin (XMSM)

1979294

350

33.90

EUR

15:48:56

Euronext Dublin (XMSM)

1979468

12

33.89

EUR

15:49:00

Euronext Dublin (XMSM)

1979653

33

33.89

EUR

15:49:00

Euronext Dublin (XMSM)

1979651

47

33.90

EUR

15:49:53

Euronext Dublin (XMSM)

1981177

178

33.90

EUR

15:49:53

Euronext Dublin (XMSM)

1981175

62

33.90

EUR

15:49:53

Euronext Dublin (XMSM)

1981173

166

33.90

EUR

15:49:55

Euronext Dublin (XMSM)

1981295

166

33.90

EUR

15:49:55

Euronext Dublin (XMSM)

1981297

181

33.93

EUR

15:50:49

Euronext Dublin (XMSM)

1983140

83

33.93

EUR

15:50:49

Euronext Dublin (XMSM)

1983142

101

33.94

EUR

15:51:04

Euronext Dublin (XMSM)

1983642

19

33.94

EUR

15:51:04

Euronext Dublin (XMSM)

1983639

187

33.94

EUR

15:51:04

Euronext Dublin (XMSM)

1983637

281

33.95

EUR

15:51:23

Euronext Dublin (XMSM)

1984305

301

33.95

EUR

15:51:41

Euronext Dublin (XMSM)

1984945

275

33.95

EUR

15:51:50

Euronext Dublin (XMSM)

1985130

135

33.95

EUR

15:51:53

Euronext Dublin (XMSM)

1985211

155

33.95

EUR

15:51:53

Euronext Dublin (XMSM)

1985209

1

33.95

EUR

15:51:54

Euronext Dublin (XMSM)

1985226

86

33.95

EUR

15:51:54

Euronext Dublin (XMSM)

1985224

153

33.95

EUR

15:51:54

Euronext Dublin (XMSM)

1985228

87

33.95

EUR

15:51:54

Euronext Dublin (XMSM)

1985230

260

33.93

EUR

15:52:23

Euronext Dublin (XMSM)

1985932

28

33.93

EUR

15:52:24

Euronext Dublin (XMSM)

1986104

287

33.96

EUR

15:52:52

Euronext Dublin (XMSM)

1986937

325

33.95

EUR

15:53:07

Euronext Dublin (XMSM)

1987188

294

33.95

EUR

15:53:34

Euronext Dublin (XMSM)

1987746

278

33.95

EUR

15:53:34

Euronext Dublin (XMSM)

1987744

46

33.93

EUR

15:54:33

Euronext Dublin (XMSM)

1988984

37

33.93

EUR

15:54:33

Euronext Dublin (XMSM)

1988982

200

33.93

EUR

15:54:33

Euronext Dublin (XMSM)

1988980

270

33.93

EUR

15:54:33

Euronext Dublin (XMSM)

1988973

113

33.96

EUR

15:55:22

Euronext Dublin (XMSM)

1991301

157

33.96

EUR

15:55:22

Euronext Dublin (XMSM)

1991299

126

33.99

EUR

15:56:02

Euronext Dublin (XMSM)

1992478

189

33.99

EUR

15:56:04

Euronext Dublin (XMSM)

1992564

90

33.99

EUR

15:56:04

Euronext Dublin (XMSM)

1992562

195

33.99

EUR

15:56:04

Euronext Dublin (XMSM)

1992560

216

34.00

EUR

15:56:30

Euronext Dublin (XMSM)

1993457

7

34.00

EUR

15:56:30

Euronext Dublin (XMSM)

1993455

93

34.00

EUR

15:56:30

Euronext Dublin (XMSM)

1993453

290

34.00

EUR

15:56:30

Euronext Dublin (XMSM)

1993449

100

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994031

177

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994033

16

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994029

57

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994023

25

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994021

180

34.00

EUR

15:56:50

Euronext Dublin (XMSM)

1994019

299

33.99

EUR

15:57:22

Euronext Dublin (XMSM)

1994911

198

33.99

EUR

15:57:40

Euronext Dublin (XMSM)

1995371

84

33.99

EUR

15:57:40

Euronext Dublin (XMSM)

1995369

7

33.97

EUR

15:58:16

Euronext Dublin (XMSM)

1996303

24

33.97

EUR

15:58:16

Euronext Dublin (XMSM)

1996301

270

33.98

EUR

15:58:16

Euronext Dublin (XMSM)

1996299

82

33.97

EUR

15:58:22

Euronext Dublin (XMSM)

1996432

200

33.97

EUR

15:58:22

Euronext Dublin (XMSM)

1996430

287

33.98

EUR

15:59:10

Euronext Dublin (XMSM)

1997881

142

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998302

38

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998300

134

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998298

8

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998296

88

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998278

200

33.97

EUR

15:59:18

Euronext Dublin (XMSM)

1998276

299

33.97

EUR

15:59:54

Euronext Dublin (XMSM)

2000130

272

33.96

EUR

16:00:14

Euronext Dublin (XMSM)

2001665

237

33.96

EUR

16:00:15

Euronext Dublin (XMSM)

2001754

30

33.96

EUR

16:00:15

Euronext Dublin (XMSM)

2001756

299

33.95

EUR

16:01:20

Euronext Dublin (XMSM)

2004116

20

33.95

EUR

16:01:20

Euronext Dublin (XMSM)

2004114

279

33.95

EUR

16:01:21

Euronext Dublin (XMSM)

2004177

43

33.95

EUR

16:01:21

Euronext Dublin (XMSM)

2004175

69

33.95

EUR

16:01:21

Euronext Dublin (XMSM)

2004173

210

33.95

EUR

16:01:21

Euronext Dublin (XMSM)

2004171

19

33.98

EUR

16:02:27

Euronext Dublin (XMSM)

2006163

247

33.98

EUR

16:02:27

Euronext Dublin (XMSM)

2006155

46

34.00

EUR

16:03:00

Euronext Dublin (XMSM)

2006884

200

34.00

EUR

16:03:00

Euronext Dublin (XMSM)

2006881

50

33.99

EUR

16:03:00

Euronext Dublin (XMSM)

2006879

118

33.99

EUR

16:03:00

Euronext Dublin (XMSM)

2006877

21

33.99

EUR

16:03:00

Euronext Dublin (XMSM)

2006865

278

33.99

EUR

16:03:00

Euronext Dublin (XMSM)

2006868

327

33.98

EUR

16:03:10

Euronext Dublin (XMSM)

2007126

169

34.00

EUR

16:03:55

Euronext Dublin (XMSM)

2007973

300

34.01

EUR

16:04:15

Euronext Dublin (XMSM)

2008492

166

34.01

EUR

16:04:16

Euronext Dublin (XMSM)

2008523

17

34.01

EUR

16:04:16

Euronext Dublin (XMSM)

2008521

117

34.01

EUR

16:04:16

Euronext Dublin (XMSM)

2008525

22

34.00

EUR

16:04:25

Euronext Dublin (XMSM)

2008710

217

34.00

EUR

16:04:27

Euronext Dublin (XMSM)

2008763

32

34.00

EUR

16:04:31

Euronext Dublin (XMSM)

2008810

222

33.99

EUR

16:04:55

Euronext Dublin (XMSM)

2009315

100

34.02

EUR

16:05:37

Euronext Dublin (XMSM)

2010725

15

34.02

EUR

16:05:37

Euronext Dublin (XMSM)

2010723

183

34.02

EUR

16:05:37

Euronext Dublin (XMSM)

2010721

262

34.03

EUR

16:05:37

Euronext Dublin (XMSM)

2010716

200

34.03

EUR

16:06:00

Euronext Dublin (XMSM)

2011358

200

34.04

EUR

16:06:13

Euronext Dublin (XMSM)

2011992

19

34.03

EUR

16:06:13

Euronext Dublin (XMSM)

2011988

100

34.03

EUR

16:06:13

Euronext Dublin (XMSM)

2011986

155

34.05

EUR

16:06:40

Euronext Dublin (XMSM)

2013201

200

34.06

EUR

16:06:43

Euronext Dublin (XMSM)

2013303

50

34.06

EUR

16:06:43

Euronext Dublin (XMSM)

2013305

311

34.05

EUR

16:06:52

Euronext Dublin (XMSM)

2013465

 

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
 
 
POSBKNBPOBKDPOD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings