Transaction in Own Shares

RNS Number : 2780J
CRH PLC
26 April 2022
 

 

 

 

 

26th April 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 25th 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: 

97,000



Highest price paid per share:

€38.04



Lowest price paid per share:

€37.01



Volume weighted average price paid:

€37.5229



 

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 8,529,722 of its ordinary shares in treasury which represents 1.102%of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,610,616 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 25th 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:


25 April 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

37.5229

  97,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

147

37.25

EUR

08:00:39

Euronext Dublin

2022042526113

76

37.25

EUR

08:00:39

Euronext Dublin

2022042526369

54

37.19

EUR

08:00:47

Euronext Dublin

2022042527137

216

37.215

EUR

08:01:18

Euronext Dublin

2022042530209

3

37.215

EUR

08:01:18

Euronext Dublin

2022042530465

230

37.195

EUR

08:01:48

Euronext Dublin

2022042532257

125

37.195

EUR

08:01:48

Euronext Dublin

2022042533281

189

37.275

EUR

08:02:17

Euronext Dublin

2022042538401

132

37.275

EUR

08:02:17

Euronext Dublin

2022042539937

94

37.27

EUR

08:02:32

Euronext Dublin

2022042541729

107

37.27

EUR

08:02:32

Euronext Dublin

2022042541985

235

37.29

EUR

08:03:15

Euronext Dublin

2022042545825

263

37.29

EUR

08:03:15

Euronext Dublin

2022042547105

150

37.21

EUR

08:03:46

Euronext Dublin

2022042551201

149

37.265

EUR

08:04:10

Euronext Dublin

2022042556321

300

37.25

EUR

08:04:20

Euronext Dublin

2022042557089

162

37.255

EUR

08:04:20

Euronext Dublin

2022042557345

60

37.225

EUR

08:04:26

Euronext Dublin

2022042558113

32

37.25

EUR

08:05:04

Euronext Dublin

2022042561953

166

37.25

EUR

08:05:04

Euronext Dublin

2022042562209

34

37.25

EUR

08:05:04

Euronext Dublin

2022042562465

199

37.25

EUR

08:05:10

Euronext Dublin

2022042562721

74

37.25

EUR

08:05:10

Euronext Dublin

2022042563489

272

37.28

EUR

08:05:54

Euronext Dublin

2022042564257

76

37.29

EUR

08:05:54

Euronext Dublin

2022042564769

66

37.285

EUR

08:06:01

Euronext Dublin

2022042566049

59

37.275

EUR

08:06:05

Euronext Dublin

2022042568097

99

37.325

EUR

08:06:20

Euronext Dublin

2022042569633

53

37.365

EUR

08:06:31

Euronext Dublin

2022042570913

29

37.385

EUR

08:06:34

Euronext Dublin

2022042573473

53

37.36

EUR

08:06:40

Euronext Dublin

2022042575009

20

37.375

EUR

08:06:54

Euronext Dublin

2022042575265

36

37.375

EUR

08:06:54

Euronext Dublin

2022042575521

77

37.385

EUR

08:07:05

Euronext Dublin

2022042578593

55

37.38

EUR

08:07:18

Euronext Dublin

2022042580641

94

37.435

EUR

08:07:31

Euronext Dublin

2022042582945

94

37.495

EUR

08:07:51

Euronext Dublin

2022042584481

55

37.5

EUR

08:08:01

Euronext Dublin

2022042586785

61

37.505

EUR

08:08:10

Euronext Dublin

2022042588577

105

37.575

EUR

08:08:50

Euronext Dublin

2022042598049

78

37.57

EUR

08:08:58

Euronext Dublin

2022042599585

75

37.595

EUR

08:09:08

Euronext Dublin

20220425103169

75

37.635

EUR

08:09:19

Euronext Dublin

20220425104705

54

37.58

EUR

08:09:31

Euronext Dublin

20220425106241

72

37.55

EUR

08:09:45

Euronext Dublin

20220425107777

68

37.565

EUR

08:09:59

Euronext Dublin

20220425108801

48

37.56

EUR

08:10:00

Euronext Dublin

20220425109313

72

37.585

EUR

08:10:06

Euronext Dublin

20220425110593

60

37.545

EUR

08:10:22

Euronext Dublin

20220425111617

156

37.515

EUR

08:10:50

Euronext Dublin

20220425112129

112

37.515

EUR

08:10:50

Euronext Dublin

20220425112385

58

37.47

EUR

08:10:58

Euronext Dublin

20220425113153

54

37.45

EUR

08:11:11

Euronext Dublin

20220425113665

38

37.44

EUR

08:11:14

Euronext Dublin

20220425114177

18

37.44

EUR

08:11:14

Euronext Dublin

20220425114433

94

37.415

EUR

08:11:38

Euronext Dublin

20220425115457

95

37.415

EUR

08:11:39

Euronext Dublin

20220425115713

46

37.415

EUR

08:12:01

Euronext Dublin

20220425120065

60

37.415

EUR

08:12:01

Euronext Dublin

20220425120833

150

37.41

EUR

08:12:13

Euronext Dublin

20220425122369

276

37.375

EUR

08:13:08

Euronext Dublin

20220425123905

96

37.38

EUR

08:13:08

Euronext Dublin

20220425124161

64

37.47

EUR

08:13:55

Euronext Dublin

20220425127489

48

37.47

EUR

08:13:55

Euronext Dublin

20220425127745

214

37.465

EUR

08:14:00

Euronext Dublin

20220425128513

75

37.465

EUR

08:14:00

Euronext Dublin

20220425128769

117

37.455

EUR

08:14:16

Euronext Dublin

20220425130049

72

37.43

EUR

08:14:27

Euronext Dublin

20220425130305

58

37.37

EUR

08:14:34

Euronext Dublin

20220425132353

119

37.325

EUR

08:14:59

Euronext Dublin

20220425134657

172

37.34

EUR

08:15:45

Euronext Dublin

20220425137217

61

37.34

EUR

08:15:45

Euronext Dublin

20220425137473

164

37.36

EUR

08:16:24

Euronext Dublin

20220425142337

81

37.345

EUR

08:16:40

Euronext Dublin

20220425148225

175

37.37

EUR

08:16:54

Euronext Dublin

20220425149505

130

37.37

EUR

08:16:54

Euronext Dublin

20220425149761

62

37.5

EUR

08:17:41

Euronext Dublin

20220425162817

54

37.53

EUR

08:17:44

Euronext Dublin

20220425163329

172

37.555

EUR

08:18:10

Euronext Dublin

20220425166145

59

37.56

EUR

08:18:14

Euronext Dublin

20220425166913

54

37.57

EUR

08:18:20

Euronext Dublin

20220425167169

62

37.53

EUR

08:18:35

Euronext Dublin

20220425169217

132

37.55

EUR

08:19:01

Euronext Dublin

20220425176385

97

37.55

EUR

08:19:01

Euronext Dublin

20220425176641

54

37.59

EUR

08:19:05

Euronext Dublin

20220425177921

101

37.605

EUR

08:19:24

Euronext Dublin

20220425178689

84

37.575

EUR

08:19:30

Euronext Dublin

20220425180737

54

37.57

EUR

08:19:41

Euronext Dublin

20220425181761

53

37.555

EUR

08:19:44

Euronext Dublin

20220425183553

53

37.6

EUR

08:19:55

Euronext Dublin

20220425189697

129

37.6

EUR

08:20:10

Euronext Dublin

20220425199681

53

37.615

EUR

08:20:16

Euronext Dublin

20220425203265

279

37.7

EUR

08:21:03

Euronext Dublin

20220425210177

84

37.685

EUR

08:21:20

Euronext Dublin

20220425211457

130

37.7

EUR

08:21:38

Euronext Dublin

20220425214017

285

37.71

EUR

08:22:19

Euronext Dublin

20220425217345

121

37.495

EUR

08:28:25

Euronext Dublin

20220425241665

129

37.465

EUR

08:28:55

Euronext Dublin

20220425242689

152

37.455

EUR

08:29:44

Euronext Dublin

20220425248321

132

37.475

EUR

08:30:16

Euronext Dublin

20220425250113

114

37.475

EUR

08:30:16

Euronext Dublin

20220425250369

75

37.45

EUR

08:30:26

Euronext Dublin

20220425254209

169

37.48

EUR

08:31:14

Euronext Dublin

20220425258817

210

37.475

EUR

08:31:44

Euronext Dublin

20220425261889

54

37.455

EUR

08:31:58

Euronext Dublin

20220425269313

55

37.45

EUR

08:32:04

Euronext Dublin

20220425270849

80

37.46

EUR

08:32:20

Euronext Dublin

20220425276481

105

37.455

EUR

08:32:42

Euronext Dublin

20220425277249

125

37.41

EUR

08:33:07

Euronext Dublin

20220425277761

54

37.395

EUR

08:33:19

Euronext Dublin

20220425278017

105

37.415

EUR

08:33:51

Euronext Dublin

20220425280321

64

37.42

EUR

08:33:51

Euronext Dublin

20220425281601

56

37.43

EUR

08:34:06

Euronext Dublin

20220425282625

94

37.435

EUR

08:34:22

Euronext Dublin

20220425286977

66

37.425

EUR

08:34:58

Euronext Dublin

20220425291329

59

37.425

EUR

08:34:58

Euronext Dublin

20220425291585

64

37.425

EUR

08:34:58

Euronext Dublin

20220425291841

78

37.43

EUR

08:35:29

Euronext Dublin

20220425295681

53

37.415

EUR

08:35:31

Euronext Dublin

20220425296449

8

37.375

EUR

08:36:35

Euronext Dublin

20220425299009

28

37.375

EUR

08:36:35

Euronext Dublin

20220425299265

141

37.375

EUR

08:36:35

Euronext Dublin

20220425299521

63

37.375

EUR

08:36:35

Euronext Dublin

20220425300289

97

37.355

EUR

08:37:09

Euronext Dublin

20220425301057

54

37.3

EUR

08:37:33

Euronext Dublin

20220425303361

55

37.27

EUR

08:37:58

Euronext Dublin

20220425305921

52

37.24

EUR

08:38:40

Euronext Dublin

20220425307457

41

37.22

EUR

08:38:47

Euronext Dublin

20220425308737

16

37.285

EUR

08:39:12

Euronext Dublin

20220425311297

114

37.285

EUR

08:39:12

Euronext Dublin

20220425311553

56

37.27

EUR

08:39:23

Euronext Dublin

20220425316417

72

37.265

EUR

08:39:40

Euronext Dublin

20220425320513

55

37.255

EUR

08:39:53

Euronext Dublin

20220425321793

83

37.275

EUR

08:40:13

Euronext Dublin

20220425322305

57

37.265

EUR

08:40:34

Euronext Dublin

20220425323329

160

37.21

EUR

08:41:12

Euronext Dublin

20220425324353

657

37.19

EUR

08:41:13

Euronext Dublin

20220425325121

657

37.19

EUR

08:41:13

Euronext Dublin

20220425325377

206

37.19

EUR

08:41:13

Euronext Dublin

20220425325633

451

37.19

EUR

08:41:13

Euronext Dublin

20220425325889

29

37.19

EUR

08:41:13

Euronext Dublin

20220425326145

57

37.24

EUR

08:41:48

Euronext Dublin

20220425328705

160

37.225

EUR

08:42:30

Euronext Dublin

20220425329729

59

37.215

EUR

08:42:30

Euronext Dublin

20220425330753

56

37.2

EUR

08:42:50

Euronext Dublin

20220425332289

55

37.2

EUR

08:42:58

Euronext Dublin

20220425334081

137

37.24

EUR

08:44:01

Euronext Dublin

20220425338433

124

37.29

EUR

08:44:32

Euronext Dublin

20220425340737

175

37.29

EUR

08:44:33

Euronext Dublin

20220425340993

175

37.285

EUR

08:44:41

Euronext Dublin

20220425342017

55

37.285

EUR

08:44:41

Euronext Dublin

20220425342273

50

37.285

EUR

08:44:41

Euronext Dublin

20220425342529

66

37.24

EUR

08:45:48

Euronext Dublin

20220425345089

173

37.245

EUR

08:46:15

Euronext Dublin

20220425346113

213

37.25

EUR

08:47:00

Euronext Dublin

20220425349697

50

37.25

EUR

08:47:00

Euronext Dublin

20220425350209

27

37.25

EUR

08:47:00

Euronext Dublin

20220425350465

5

37.25

EUR

08:47:01

Euronext Dublin

20220425350721

19

37.25

EUR

08:47:02

Euronext Dublin

20220425350977

1

37.25

EUR

08:47:03

Euronext Dublin

20220425351233

99

37.24

EUR

08:47:26

Euronext Dublin

20220425353793

40

37.24

EUR

08:47:27

Euronext Dublin

20220425354049

13

37.24

EUR

08:47:27

Euronext Dublin

20220425354305

124

37.26

EUR

08:47:45

Euronext Dublin

20220425358401

699

37.27

EUR

08:47:49

Euronext Dublin

20220425361985

140

37.27

EUR

08:47:52

Euronext Dublin

20220425364289

67

37.125

EUR

08:50:25

Euronext Dublin

20220425378625

6

37.045

EUR

08:50:25

Euronext Dublin

20220425382721

54

37.05

EUR

08:50:36

Euronext Dublin

20220425388609

54

37.04

EUR

08:50:50

Euronext Dublin

20220425393473

56

37.025

EUR

08:50:59

Euronext Dublin

20220425395521

54

37.025

EUR

08:51:13

Euronext Dublin

20220425399361

54

37.03

EUR

08:51:34

Euronext Dublin

20220425406273

95

37.045

EUR

08:51:53

Euronext Dublin

20220425413441

61

37.06

EUR

08:52:18

Euronext Dublin

20220425415233

55

37.105

EUR

08:52:28

Euronext Dublin

20220425417537

54

37.125

EUR

08:52:45

Euronext Dublin

20220425419585

13

37.1

EUR

08:53:04

Euronext Dublin

20220425424705

63

37.1

EUR

08:53:04

Euronext Dublin

20220425424961

105

37.165

EUR

08:53:36

Euronext Dublin

20220425430081

94

37.18

EUR

08:54:01

Euronext Dublin

20220425432641

57

37.21

EUR

08:54:46

Euronext Dublin

20220425434177

90

37.24

EUR

08:55:05

Euronext Dublin

20220425435457

58

37.235

EUR

08:55:08

Euronext Dublin

20220425436225

164

37.285

EUR

08:55:44

Euronext Dublin

20220425446721

195

37.295

EUR

08:56:16

Euronext Dublin

20220425454913

111

37.31

EUR

08:56:43

Euronext Dublin

20220425458241

37

37.29

EUR

08:56:48

Euronext Dublin

20220425459265

20

37.29

EUR

08:56:48

Euronext Dublin

20220425459521

64

37.3

EUR

08:57:04

Euronext Dublin

20220425461313

74

37.3

EUR

08:57:18

Euronext Dublin

20220425463361

79

37.33

EUR

08:57:37

Euronext Dublin

20220425464641

30

37.29

EUR

08:58:08

Euronext Dublin

20220425465665

111

37.29

EUR

08:58:08

Euronext Dublin

20220425465921

65

37.31

EUR

09:00:29

Euronext Dublin

20220425476929

129

37.305

EUR

09:00:30

Euronext Dublin

20220425477697

175

37.305

EUR

09:00:30

Euronext Dublin

20220425477953

32

37.305

EUR

09:00:30

Euronext Dublin

20220425478209

12

37.305

EUR

09:00:30

Euronext Dublin

20220425478465

61

37.305

EUR

09:00:30

Euronext Dublin

20220425478721

127

37.32

EUR

09:04:35

Euronext Dublin

20220425500481

128

37.32

EUR

09:04:35

Euronext Dublin

20220425500737

86

37.315

EUR

09:04:48

Euronext Dublin

20220425502273

58

37.43

EUR

09:08:00

Euronext Dublin

20220425552705

59

37.445

EUR

09:08:09

Euronext Dublin

20220425554753

53

37.445

EUR

09:08:28

Euronext Dublin

20220425556289

65

37.445

EUR

09:08:42

Euronext Dublin

20220425557313

53

37.435

EUR

09:08:47

Euronext Dublin

20220425557825

53

37.42

EUR

09:09:08

Euronext Dublin

20220425559617

64

37.42

EUR

09:09:08

Euronext Dublin

20220425559873

54

37.375

EUR

09:09:20

Euronext Dublin

20220425565249

54

37.365

EUR

09:09:34

Euronext Dublin

20220425566273

58

37.37

EUR

09:09:48

Euronext Dublin

20220425566785

149

37.37

EUR

09:10:35

Euronext Dublin

20220425568577

72

37.37

EUR

09:10:38

Euronext Dublin

20220425570369

142

37.375

EUR

09:11:19

Euronext Dublin

20220425571393

7

37.37

EUR

09:11:23

Euronext Dublin

20220425572417

47

37.37

EUR

09:11:23

Euronext Dublin

20220425572673

54

37.365

EUR

09:11:37

Euronext Dublin

20220425573441

53

37.35

EUR

09:11:45

Euronext Dublin

20220425573953

78

37.33

EUR

09:12:19

Euronext Dublin

20220425577537

62

37.33

EUR

09:12:19

Euronext Dublin

20220425577793

91

37.26

EUR

09:12:42

Euronext Dublin

20220425582401

73

37.245

EUR

09:13:11

Euronext Dublin

20220425585473

54

37.22

EUR

09:13:16

Euronext Dublin

20220425586753

95

37.245

EUR

09:13:38

Euronext Dublin

20220425590849

57

37.24

EUR

09:13:49

Euronext Dublin

20220425593921

169

37.245

EUR

09:14:30

Euronext Dublin

20220425599041

132

37.28

EUR

09:15:08

Euronext Dublin

20220425601857

54

37.27

EUR

09:15:18

Euronext Dublin

20220425602369

54

37.26

EUR

09:15:33

Euronext Dublin

20220425603649

104

37.265

EUR

09:15:54

Euronext Dublin

20220425605441

129

37.295

EUR

09:16:33

Euronext Dublin

20220425606721

60

37.29

EUR

09:16:33

Euronext Dublin

20220425607233

95

37.295

EUR

09:17:15

Euronext Dublin

20220425609281

56

37.295

EUR

09:17:15

Euronext Dublin

20220425609537

104

37.3

EUR

09:17:46

Euronext Dublin

20220425611329

32

37.305

EUR

09:17:46

Euronext Dublin

20220425612353

56

37.28

EUR

09:17:54

Euronext Dublin

20220425613121

76

37.25

EUR

09:18:16

Euronext Dublin

20220425614913

56

37.27

EUR

09:18:23

Euronext Dublin

20220425617729

54

37.255

EUR

09:18:37

Euronext Dublin

20220425618753

104

37.24

EUR

09:18:58

Euronext Dublin

20220425619265

54

37.245

EUR

09:19:06

Euronext Dublin

20220425620545

54

37.25

EUR

09:19:20

Euronext Dublin

20220425622593

103

37.25

EUR

09:19:35

Euronext Dublin

20220425623361

173

37.255

EUR

09:20:14

Euronext Dublin

20220425625665

54

37.255

EUR

09:20:20

Euronext Dublin

20220425627201

55

37.235

EUR

09:20:31

Euronext Dublin

20220425627969

54

37.235

EUR

09:20:43

Euronext Dublin

20220425628993

89

37.25

EUR

09:21:09

Euronext Dublin

20220425631809

57

37.245

EUR

09:21:18

Euronext Dublin

20220425632321

70

37.245

EUR

09:21:35

Euronext Dublin

20220425634625

130

37.245

EUR

09:22:02

Euronext Dublin

20220425636161

55

37.245

EUR

09:22:02

Euronext Dublin

20220425636673

54

37.235

EUR

09:22:21

Euronext Dublin

20220425637697

85

37.23

EUR

09:22:34

Euronext Dublin

20220425641281

105

37.235

EUR

09:22:55

Euronext Dublin

20220425644353

47

37.235

EUR

09:23:07

Euronext Dublin

20220425645633

103

37.23

EUR

09:23:30

Euronext Dublin

20220425647169

56

37.225

EUR

09:23:35

Euronext Dublin

20220425648961

94

37.215

EUR

09:24:00

Euronext Dublin

20220425651265

54

37.215

EUR

09:24:10

Euronext Dublin

20220425653057

56

37.215

EUR

09:24:14

Euronext Dublin

20220425654337

97

37.235

EUR

09:24:38

Euronext Dublin

20220425660737

117

37.28

EUR

09:25:53

Euronext Dublin

20220425667137

174

37.28

EUR

09:26:17

Euronext Dublin

20220425668417

107

37.28

EUR

09:26:17

Euronext Dublin

20220425668673

55

37.245

EUR

09:26:41

Euronext Dublin

20220425671233

107

37.27

EUR

09:27:17

Euronext Dublin

20220425674817

54

37.23

EUR

09:27:39

Euronext Dublin

20220425677121

55

37.22

EUR

09:27:53

Euronext Dublin

20220425677633

55

37.215

EUR

09:28:11

Euronext Dublin

20220425679169

54

37.205

EUR

09:28:34

Euronext Dublin

20220425682241

55

37.185

EUR

09:28:53

Euronext Dublin

20220425683521

52

37.155

EUR

09:29:08

Euronext Dublin

20220425684801

11

37.155

EUR

09:29:08

Euronext Dublin

20220425685057

59

37.17

EUR

09:29:49

Euronext Dublin

20220425688385

59

37.17

EUR

09:29:49

Euronext Dublin

20220425688641

54

37.145

EUR

09:30:09

Euronext Dublin

20220425691969

8

37.155

EUR

09:31:01

Euronext Dublin

20220425695809

175

37.145

EUR

09:31:14

Euronext Dublin

20220425696833

7

37.15

EUR

09:31:14

Euronext Dublin

20220425697089

129

37.145

EUR

09:31:14

Euronext Dublin

20220425697345

175

37.155

EUR

09:31:54

Euronext Dublin

20220425699137

2

37.155

EUR

09:31:54

Euronext Dublin

20220425699393

175

37.18

EUR

09:32:50

Euronext Dublin

20220425702721

23

37.18

EUR

09:33:00

Euronext Dublin

20220425703745

43

37.145

EUR

09:34:53

Euronext Dublin

20220425714497

54

37.135

EUR

09:35:04

Euronext Dublin

20220425716801

61

37.115

EUR

09:35:23

Euronext Dublin

20220425718081

75

37.135

EUR

09:35:30

Euronext Dublin

20220425720129

5

37.135

EUR

09:35:31

Euronext Dublin

20220425720385

55

37.14

EUR

09:36:13

Euronext Dublin

20220425721921

238

37.15

EUR

09:37:29

Euronext Dublin

20220425726529

53

37.145

EUR

09:37:46

Euronext Dublin

20220425728065

148

37.16

EUR

09:38:51

Euronext Dublin

20220425733697

54

37.16

EUR

09:39:08

Euronext Dublin

20220425734977

64

37.145

EUR

09:39:54

Euronext Dublin

20220425737025

53

37.14

EUR

09:40:04

Euronext Dublin

20220425738817

54

37.14

EUR

09:40:15

Euronext Dublin

20220425740097

43

37.135

EUR

09:40:37

Euronext Dublin

20220425741889

130

37.16

EUR

09:41:07

Euronext Dublin

20220425742913

54

37.145

EUR

09:41:26

Euronext Dublin

20220425745729

122

37.155

EUR

09:42:06

Euronext Dublin

20220425749057

96

37.16

EUR

09:42:38

Euronext Dublin

20220425751105

110

37.19

EUR

09:44:15

Euronext Dublin

20220425757249

102

37.185

EUR

09:44:18

Euronext Dublin

20220425758017

50

37.19

EUR

09:44:46

Euronext Dublin

20220425760321

54

37.185

EUR

09:44:46

Euronext Dublin

20220425762625

11

37.19

EUR

09:44:46

Euronext Dublin

20220425762881

65

37.19

EUR

09:44:46

Euronext Dublin

20220425763137

66

37.175

EUR

09:44:59

Euronext Dublin

20220425763905

9

37.175

EUR

09:44:59

Euronext Dublin

20220425764161

53

37.175

EUR

09:45:14

Euronext Dublin

20220425766465

104

37.175

EUR

09:45:35

Euronext Dublin

20220425767233

105

37.15

EUR

09:45:55

Euronext Dublin

20220425770305

53

37.12

EUR

09:46:07

Euronext Dublin

20220425771073

54

37.135

EUR

09:46:13

Euronext Dublin

20220425772865

109

37.125

EUR

09:46:39

Euronext Dublin

20220425773377

98

37.08

EUR

09:47:02

Euronext Dublin

20220425778241

57

37.06

EUR

09:47:29

Euronext Dublin

20220425781057

61

37.06

EUR

09:47:29

Euronext Dublin

20220425781569

30

37.06

EUR

09:47:46

Euronext Dublin

20220425783105

49

37.05

EUR

09:47:53

Euronext Dublin

20220425783873

39

37.045

EUR

09:48:00

Euronext Dublin

20220425785921

16

37.045

EUR

09:48:00

Euronext Dublin

20220425786177

51

37.04

EUR

09:48:11

Euronext Dublin

20220425788993

6

37.04

EUR

09:48:11

Euronext Dublin

20220425789249

66

37.015

EUR

09:48:29

Euronext Dublin

20220425791297

105

37.03

EUR

09:48:59

Euronext Dublin

20220425794881

54

37.01

EUR

09:49:01

Euronext Dublin

20220425797441

73

37.015

EUR

09:50:01

Euronext Dublin

20220425800769

79

37.015

EUR

09:50:01

Euronext Dublin

20220425801537

131

37.015

EUR

09:50:14

Euronext Dublin

20220425803073

99

37.025

EUR

09:51:00

Euronext Dublin

20220425805633

126

37.015

EUR

09:51:00

Euronext Dublin

20220425807681

57

37.02

EUR

09:51:26

Euronext Dublin

20220425812033

71

37.03

EUR

09:51:44

Euronext Dublin

20220425816897

57

37.035

EUR

09:52:05

Euronext Dublin

20220425821505

59

37.03

EUR

09:52:35

Euronext Dublin

20220425824065

44

37.03

EUR

09:52:35

Euronext Dublin

20220425824321

75

37.04

EUR

09:53:04

Euronext Dublin

20220425826369

79

37.065

EUR

09:53:34

Euronext Dublin

20220425832257

23

37.065

EUR

09:53:34

Euronext Dublin

20220425832513

56

37.065

EUR

09:54:03

Euronext Dublin

20220425835585

54

37.045

EUR

09:54:04

Euronext Dublin

20220425837889

53

37.045

EUR

09:54:23

Euronext Dublin

20220425838657

108

37.045

EUR

09:54:58

Euronext Dublin

20220425839681

159

37.085

EUR

09:55:36

Euronext Dublin

20220425845825

81

37.09

EUR

09:55:36

Euronext Dublin

20220425846593

130

37.1

EUR

09:56:00

Euronext Dublin

20220425848129

102

37.085

EUR

09:56:31

Euronext Dublin

20220425852225

74

37.085

EUR

09:56:31

Euronext Dublin

20220425854273

55

37.085

EUR

09:56:50

Euronext Dublin

20220425855809

57

37.085

EUR

09:56:50

Euronext Dublin

20220425856321

120

37.105

EUR

09:57:11

Euronext Dublin

20220425861697

56

37.105

EUR

09:57:21

Euronext Dublin

20220425862721

108

37.1

EUR

09:57:42

Euronext Dublin

20220425866049

57

37.085

EUR

09:57:50

Euronext Dublin

20220425866817

103

37.085

EUR

09:58:10

Euronext Dublin

20220425867585

3

37.085

EUR

09:58:10

Euronext Dublin

20220425867841

57

37.08

EUR

09:58:23

Euronext Dublin

20220425869633

109

37.085

EUR

09:58:53

Euronext Dublin

20220425872961

79

37.09

EUR

09:58:53

Euronext Dublin

20220425873473

175

37.105

EUR

09:59:29

Euronext Dublin

20220425876801

29

37.105

EUR

09:59:29

Euronext Dublin

20220425877057

134

37.09

EUR

10:00:00

Euronext Dublin

20220425881409

58

37.085

EUR

10:00:07

Euronext Dublin

20220425882177

135

37.11

EUR

10:00:32

Euronext Dublin

20220425886017

379

37.11

EUR

10:00:33

Euronext Dublin

20220425886273

104

37.14

EUR

10:01:59

Euronext Dublin

20220425893953

150

37.14

EUR

10:02:49

Euronext Dublin

20220425896513

122

37.13

EUR

10:03:08

Euronext Dublin

20220425896769

65

37.13

EUR

10:03:08

Euronext Dublin

20220425898049

55

37.115

EUR

10:03:38

Euronext Dublin

20220425901121

188

37.15

EUR

10:04:34

Euronext Dublin

20220425903425

155

37.135

EUR

10:04:57

Euronext Dublin

20220425903937

74

37.135

EUR

10:04:57

Euronext Dublin

20220425904193

40

37.14

EUR

10:05:02

Euronext Dublin

20220425904961

55

37.115

EUR

10:05:19

Euronext Dublin

20220425906241

222

37.12

EUR

10:05:55

Euronext Dublin

20220425909057

114

37.13

EUR

10:06:28

Euronext Dublin

20220425910593

82

37.13

EUR

10:06:28

Euronext Dublin

20220425911105

110

37.14

EUR

10:06:52

Euronext Dublin

20220425913409

54

37.14

EUR

10:06:56

Euronext Dublin

20220425913921

127

37.145

EUR

10:07:31

Euronext Dublin

20220425915969

75

37.145

EUR

10:07:31

Euronext Dublin

20220425917249

72

37.115

EUR

10:07:45

Euronext Dublin

20220425918017

56

37.1

EUR

10:07:53

Euronext Dublin

20220425918785

58

37.1

EUR

10:08:00

Euronext Dublin

20220425920065

53

37.07

EUR

10:08:09

Euronext Dublin

20220425922881

58

37.08

EUR

10:08:21

Euronext Dublin

20220425924673

140

37.06

EUR

10:08:51

Euronext Dublin

20220425926465

63

37.065

EUR

10:08:56

Euronext Dublin

20220425929793

311

37.12

EUR

10:10:26

Euronext Dublin

20220425934657

152

37.115

EUR

10:10:34

Euronext Dublin

20220425935425

59

37.115

EUR

10:10:34

Euronext Dublin

20220425936449

57

37.11

EUR

10:10:47

Euronext Dublin

20220425937729

61

37.095

EUR

10:11:10

Euronext Dublin

20220425940545

83

37.09

EUR

10:12:29

Euronext Dublin

20220425946689

188

37.09

EUR

10:12:29

Euronext Dublin

20220425946945

53

37.095

EUR

10:12:45

Euronext Dublin

20220425949505

102

37.08

EUR

10:13:19

Euronext Dublin

20220425953345

43

37.105

EUR

10:14:06

Euronext Dublin

20220425957697

54

37.105

EUR

10:14:06

Euronext Dublin

20220425957953

106

37.095

EUR

10:14:30

Euronext Dublin

20220425961025

54

37.085

EUR

10:14:50

Euronext Dublin

20220425966145

172

37.145

EUR

10:16:22

Euronext Dublin

20220425971009

119

37.145

EUR

10:16:22

Euronext Dublin

20220425971265

99

37.125

EUR

10:16:51

Euronext Dublin

20220425972801

108

37.11

EUR

10:17:34

Euronext Dublin

20220425977665

89

37.115

EUR

10:18:22

Euronext Dublin

20220425982273

80

37.115

EUR

10:18:22

Euronext Dublin

20220425983297

53

37.12

EUR

10:18:40

Euronext Dublin

20220425984321

105

37.11

EUR

10:19:34

Euronext Dublin

20220425985857

88

37.14

EUR

10:20:53

Euronext Dublin

20220425989953

190

37.14

EUR

10:20:53

Euronext Dublin

20220425990465

128

37.165

EUR

10:21:25

Euronext Dublin

20220425992001

107

37.195

EUR

10:22:02

Euronext Dublin

20220425994049

64

37.17

EUR

10:22:28

Euronext Dublin

202204251000705

71

37.16

EUR

10:22:56

Euronext Dublin

202204251002241

43

37.15

EUR

10:23:02

Euronext Dublin

202204251004545

98

37.15

EUR

10:23:25

Euronext Dublin

202204251008129

49

37.14

EUR

10:23:41

Euronext Dublin

202204251010689

91

37.14

EUR

10:24:21

Euronext Dublin

202204251012737

56

37.135

EUR

10:24:31

Euronext Dublin

202204251014273

107

37.13

EUR

10:25:08

Euronext Dublin

202204251016321

28

37.13

EUR

10:26:33

Euronext Dublin

202204251020161

25

37.13

EUR

10:26:33

Euronext Dublin

202204251020417

123

37.13

EUR

10:26:33

Euronext Dublin

202204251020673

52

37.13

EUR

10:26:33

Euronext Dublin

202204251020929

4

37.13

EUR

10:26:33

Euronext Dublin

202204251021185

54

37.1

EUR

10:26:51

Euronext Dublin

202204251022977

78

37.145

EUR

10:28:03

Euronext Dublin

202204251026817

101

37.145

EUR

10:28:03

Euronext Dublin

202204251028609

127

37.185

EUR

10:29:21

Euronext Dublin

202204251030657

76

37.18

EUR

10:29:21

Euronext Dublin

202204251031169

55

37.165

EUR

10:29:45

Euronext Dublin

202204251031937

60

37.17

EUR

10:30:13

Euronext Dublin

202204251035265

128

37.205

EUR

10:32:08

Euronext Dublin

202204251040129

137

37.205

EUR

10:32:08

Euronext Dublin

202204251040385

65

37.205

EUR

10:32:08

Euronext Dublin

202204251041153

110

37.225

EUR

10:33:02

Euronext Dublin

202204251044481

68

37.23

EUR

10:33:56

Euronext Dublin

202204251047041

41

37.23

EUR

10:33:56

Euronext Dublin

202204251047297

327

37.3

EUR

10:54:07

Euronext Dublin

202204251116673

60

37.3

EUR

10:54:07

Euronext Dublin

202204251116929

55

37.28

EUR

10:59:59

Euronext Dublin

202204251158913

40

37.29

EUR

11:00:26

Euronext Dublin

202204251163009

40

37.29

EUR

11:00:26

Euronext Dublin

202204251163521

58

37.29

EUR

11:00:31

Euronext Dublin

202204251165057

150

37.305

EUR

11:02:07

Euronext Dublin

202204251171713

178

37.3

EUR

11:02:33

Euronext Dublin

202204251172993

266

37.295

EUR

11:02:37

Euronext Dublin

202204251173249

98

37.29

EUR

11:03:13

Euronext Dublin

202204251175041

123

37.29

EUR

11:03:13

Euronext Dublin

202204251175809

81

37.31

EUR

11:03:28

Euronext Dublin

202204251177857

158

37.285

EUR

11:04:14

Euronext Dublin

202204251179649

181

37.28

EUR

11:04:34

Euronext Dublin

202204251181185

68

37.275

EUR

11:05:14

Euronext Dublin

202204251182977

30

37.275

EUR

11:05:14

Euronext Dublin

202204251183489

1

37.275

EUR

11:05:14

Euronext Dublin

202204251183745

55

37.275

EUR

11:05:14

Euronext Dublin

202204251184001

104

37.27

EUR

11:05:50

Euronext Dublin

202204251186305

78

37.265

EUR

11:06:14

Euronext Dublin

202204251188097

99

37.265

EUR

11:06:14

Euronext Dublin

202204251188353

109

37.295

EUR

11:07:17

Euronext Dublin

202204251195265

106

37.295

EUR

11:07:17

Euronext Dublin

202204251198337

53

37.31

EUR

11:14:30

Euronext Dublin

202204251221121

146

37.305

EUR

11:17:03

Euronext Dublin

202204251231617

55

37.295

EUR

11:17:20

Euronext Dublin

202204251234433

160

37.305

EUR

11:31:50

Euronext Dublin

202204251274881

187

37.3

EUR

11:32:50

Euronext Dublin

202204251277441

65

37.31

EUR

11:33:07

Euronext Dublin

202204251278721

192

37.305

EUR

11:34:59

Euronext Dublin

202204251281537

142

37.305

EUR

11:34:59

Euronext Dublin

202204251281793

55

37.275

EUR

11:35:16

Euronext Dublin

202204251286145

117

37.285

EUR

11:36:34

Euronext Dublin

202204251289217

81

37.285

EUR

11:36:34

Euronext Dublin

202204251289729

55

37.275

EUR

11:36:59

Euronext Dublin

202204251291009

77

37.28

EUR

11:37:49

Euronext Dublin

202204251294081

123

37.28

EUR

11:39:02

Euronext Dublin

202204251299457

77

37.28

EUR

11:39:02

Euronext Dublin

202204251299713

46

37.28

EUR

11:39:02

Euronext Dublin

202204251299969

16

37.28

EUR

11:39:38

Euronext Dublin

202204251300737

128

37.275

EUR

11:40:07

Euronext Dublin

202204251302785

91

37.275

EUR

11:40:07

Euronext Dublin

202204251303041

103

37.295

EUR

11:40:59

Euronext Dublin

202204251306113

243

37.3

EUR

11:41:59

Euronext Dublin

202204251308161

50

37.3

EUR

11:41:59

Euronext Dublin

202204251308417

15

37.3

EUR

11:41:59

Euronext Dublin

202204251308673

116

37.295

EUR

11:42:33

Euronext Dublin

202204251309441

55

37.295

EUR

11:42:51

Euronext Dublin

202204251309953

173

37.285

EUR

11:44:13

Euronext Dublin

202204251314049

105

37.285

EUR

11:44:13

Euronext Dublin

202204251314817

66

37.285

EUR

11:45:07

Euronext Dublin

202204251315841

53

37.29

EUR

11:45:54

Euronext Dublin

202204251318145

21

37.29

EUR

11:45:54

Euronext Dublin

202204251318401

224

37.28

EUR

11:46:11

Euronext Dublin

202204251319169

72

37.28

EUR

11:46:11

Euronext Dublin

202204251319425

20

37.295

EUR

11:47:07

Euronext Dublin

202204251322241

145

37.295

EUR

11:47:22

Euronext Dublin

202204251322497

14

37.295

EUR

11:47:22

Euronext Dublin

202204251322753

68

37.29

EUR

11:47:25

Euronext Dublin

202204251323777

224

37.31

EUR

11:57:59

Euronext Dublin

202204251349889

409

37.31

EUR

11:57:59

Euronext Dublin

202204251350145

153

37.31

EUR

12:00:07

Euronext Dublin

202204251355777

75

37.31

EUR

12:21:12

Euronext Dublin

202204251425665

69

37.31

EUR

12:22:09

Euronext Dublin

202204251430785

87

37.485

EUR

12:25:51

Euronext Dublin

202204251485057

120

37.505

EUR

12:26:56

Euronext Dublin

202204251487361

94

37.485

EUR

12:27:24

Euronext Dublin

202204251487873

68

37.475

EUR

12:27:29

Euronext Dublin

202204251488385

54

37.475

EUR

12:27:46

Euronext Dublin

202204251488897

108

37.47

EUR

12:28:28

Euronext Dublin

202204251491969

117

37.475

EUR

12:29:56

Euronext Dublin

202204251495809

82

37.47

EUR

12:30:05

Euronext Dublin

202204251497345

57

37.46

EUR

12:30:05

Euronext Dublin

202204251497857

104

37.48

EUR

12:31:02

Euronext Dublin

202204251500417

99

37.485

EUR

12:31:29

Euronext Dublin

202204251501185

155

37.57

EUR

12:33:20

Euronext Dublin

202204251504257

109

37.565

EUR

12:33:22

Euronext Dublin

202204251505537

72

37.635

EUR

12:35:16

Euronext Dublin

202204251512705

22

37.635

EUR

12:35:16

Euronext Dublin

202204251512961

142

37.63

EUR

12:35:16

Euronext Dublin

202204251513729

33

37.63

EUR

12:35:16

Euronext Dublin

202204251513985

67

37.635

EUR

12:35:16

Euronext Dublin

202204251514241

96

37.68

EUR

12:36:12

Euronext Dublin

202204251519105

74

37.68

EUR

12:36:12

Euronext Dublin

202204251519873

80

37.67

EUR

12:37:02

Euronext Dublin

202204251522177

128

37.72

EUR

12:38:57

Euronext Dublin

202204251525761

149

37.75

EUR

12:39:16

Euronext Dublin

202204251528065

79

37.75

EUR

12:39:16

Euronext Dublin

202204251528321

53

37.75

EUR

12:39:16

Euronext Dublin

202204251528577

53

37.745

EUR

12:39:41

Euronext Dublin

202204251530625

93

37.755

EUR

12:40:18

Euronext Dublin

202204251532161

53

37.735

EUR

12:40:39

Euronext Dublin

202204251533185

54

37.7

EUR

12:41:02

Euronext Dublin

202204251535233

53

37.705

EUR

12:42:00

Euronext Dublin

202204251537537

61

37.705

EUR

12:43:17

Euronext Dublin

202204251539073

29

37.695

EUR

12:43:29

Euronext Dublin

202204251539585

38

37.695

EUR

12:43:29

Euronext Dublin

202204251539841

113

37.69

EUR

12:43:30

Euronext Dublin

202204251540609

103

37.69

EUR

12:43:40

Euronext Dublin

202204251540865

135

37.705

EUR

12:44:22

Euronext Dublin

202204251543937

100

37.71

EUR

12:45:18

Euronext Dublin

202204251545985

76

37.71

EUR

12:45:30

Euronext Dublin

202204251546753

96

37.75

EUR

12:46:31

Euronext Dublin

202204251552129

63

37.75

EUR

12:46:31

Euronext Dublin

202204251552897

67

37.755

EUR

12:47:03

Euronext Dublin

202204251555713

60

37.725

EUR

12:47:30

Euronext Dublin

202204251558273

108

37.72

EUR

12:48:14

Euronext Dublin

202204251560833

103

37.735

EUR

12:49:23

Euronext Dublin

202204251564417

53

37.725

EUR

12:49:33

Euronext Dublin

202204251565185

105

37.725

EUR

12:50:25

Euronext Dublin

202204251569025

104

37.795

EUR

12:51:47

Euronext Dublin

202204251575169

178

37.8

EUR

12:52:10

Euronext Dublin

202204251576449

74

37.78

EUR

12:52:41

Euronext Dublin

202204251578753

53

37.775

EUR

12:53:12

Euronext Dublin

202204251579265

90

37.79

EUR

12:54:03

Euronext Dublin

202204251582593

52

37.79

EUR

12:54:03

Euronext Dublin

202204251583617

197

37.775

EUR

12:55:40

Euronext Dublin

202204251589505

53

37.765

EUR

12:55:59

Euronext Dublin

202204251590529

95

37.775

EUR

12:56:42

Euronext Dublin

202204251592833

53

37.77

EUR

12:57:00

Euronext Dublin

202204251593601

101

37.765

EUR

12:57:38

Euronext Dublin

202204251596161

52

37.755

EUR

12:58:05

Euronext Dublin

202204251596929

246

37.795

EUR

13:00:07

Euronext Dublin

202204251603329

88

37.805

EUR

13:01:10

Euronext Dublin

202204251605377

104

37.805

EUR

13:01:10

Euronext Dublin

202204251605633

43

37.81

EUR

13:01:43

Euronext Dublin

202204251607425

11

37.81

EUR

13:01:43

Euronext Dublin

202204251607681

119

37.82

EUR

13:02:13

Euronext Dublin

202204251609473

69

37.78

EUR

13:02:41

Euronext Dublin

202204251611265

191

37.8

EUR

13:03:56

Euronext Dublin

202204251614337

105

37.81

EUR

13:04:54

Euronext Dublin

202204251616897

52

37.81

EUR

13:04:54

Euronext Dublin

202204251617153

75

37.83

EUR

13:06:15

Euronext Dublin

202204251624065

79

37.83

EUR

13:06:15

Euronext Dublin

202204251624833

52

37.78

EUR

13:06:47

Euronext Dublin

202204251634305

53

37.785

EUR

13:07:28

Euronext Dublin

202204251638913

98

37.8

EUR

13:08:36

Euronext Dublin

202204251642753

44

37.8

EUR

13:08:37

Euronext Dublin

202204251644289

52

37.81

EUR

13:08:57

Euronext Dublin

202204251647105

52

37.79

EUR

13:09:49

Euronext Dublin

202204251650433

52

37.765

EUR

13:09:58

Euronext Dublin

202204251651713

158

37.8

EUR

13:11:07

Euronext Dublin

202204251655553

59

37.78

EUR

13:11:35

Euronext Dublin

202204251656577

110

37.775

EUR

13:12:45

Euronext Dublin

202204251658369

64

37.775

EUR

13:12:45

Euronext Dublin

202204251658881

104

37.75

EUR

13:13:57

Euronext Dublin

202204251662465

42

37.755

EUR

13:13:57

Euronext Dublin

202204251662977

30

37.75

EUR

13:14:11

Euronext Dublin

202204251665281

66

37.76

EUR

13:14:27

Euronext Dublin

202204251666817

92

37.765

EUR

13:15:26

Euronext Dublin

202204251670913

193

37.765

EUR

13:16:35

Euronext Dublin

202204251673729

54

37.945

EUR

13:50:05

Euronext Dublin

202204251790209

121

37.94

EUR

13:51:04

Euronext Dublin

202204251792001

134

37.94

EUR

13:51:28

Euronext Dublin

202204251794817

96

37.94

EUR

13:51:28

Euronext Dublin

202204251795329

55

37.93

EUR

13:51:43

Euronext Dublin

202204251796609

53

37.91

EUR

13:51:54

Euronext Dublin

202204251797889

301

37.925

EUR

13:53:10

Euronext Dublin

202204251805057

167

37.925

EUR

13:53:49

Euronext Dublin

202204251807873

52

37.925

EUR

13:54:03

Euronext Dublin

202204251808129

258

37.99

EUR

13:57:30

Euronext Dublin

202204251821697

22

37.995

EUR

13:58:12

Euronext Dublin

202204251823233

82

38.015

EUR

14:01:59

Euronext Dublin

202204251833985

92

38.015

EUR

14:02:20

Euronext Dublin

202204251836033

76

38.015

EUR

14:02:20

Euronext Dublin

202204251836289

53

37.98

EUR

14:02:52

Euronext Dublin

202204251838593

127

37.96

EUR

14:03:44

Euronext Dublin

202204251842945

147

37.97

EUR

14:04:50

Euronext Dublin

202204251845761

54

37.945

EUR

14:05:14

Euronext Dublin

202204251847297

60

37.935

EUR

14:05:43

Euronext Dublin

202204251848065

35

37.935

EUR

14:05:43

Euronext Dublin

202204251848577

105

37.93

EUR

14:06:06

Euronext Dublin

202204251849089

128

37.945

EUR

14:06:58

Euronext Dublin

202204251854465

11

37.95

EUR

14:07:18

Euronext Dublin

202204251856257

289

37.99

EUR

14:09:33

Euronext Dublin

202204251864193

80

37.995

EUR

14:10:17

Euronext Dublin

202204251868033

56

37.995

EUR

14:10:17

Euronext Dublin

202204251868545

103

37.97

EUR

14:11:16

Euronext Dublin

202204251874945

42

37.975

EUR

14:12:08

Euronext Dublin

202204251878529

39

37.975

EUR

14:12:08

Euronext Dublin

202204251878785

48

37.97

EUR

14:12:22

Euronext Dublin

202204251879809

46

37.975

EUR

14:12:50

Euronext Dublin

202204251881089

80

37.97

EUR

14:13:02

Euronext Dublin

202204251881345

265

38.025

EUR

14:15:20

Euronext Dublin

202204251888257

145

38.025

EUR

14:15:20

Euronext Dublin

202204251889537

45

38.025

EUR

14:15:20

Euronext Dublin

202204251889793

43

38.025

EUR

14:15:20

Euronext Dublin

202204251890049

248

38.02

EUR

14:16:23

Euronext Dublin

202204251892609

79

38.005

EUR

14:17:20

Euronext Dublin

202204251897729

104

38

EUR

14:17:44

Euronext Dublin

202204251898241

67

38

EUR

14:17:44

Euronext Dublin

202204251898497

3

37.99

EUR

14:19:35

Euronext Dublin

202204251902849

6

38.005

EUR

14:20:04

Euronext Dublin

202204251905921

81

38.005

EUR

14:20:04

Euronext Dublin

202204251906177

131

38.02

EUR

14:20:26

Euronext Dublin

202204251907457

31

38.02

EUR

14:20:26

Euronext Dublin

202204251908225

117

38.015

EUR

14:21:13

Euronext Dublin

202204251908737

6

38.015

EUR

14:21:15

Euronext Dublin

202204251909249

103

38.03

EUR

14:21:37

Euronext Dublin

202204251912577

45

38.04

EUR

14:21:53

Euronext Dublin

202204251915137

111

38.04

EUR

14:21:54

Euronext Dublin

202204251915393

78

38.04

EUR

14:22:14

Euronext Dublin

202204251916929

86

38.035

EUR

14:22:14

Euronext Dublin

202204251917185

31

38.04

EUR

14:22:14

Euronext Dublin

202204251917441

37

38.04

EUR

14:22:14

Euronext Dublin

202204251917697

16

38.04

EUR

14:22:14

Euronext Dublin

202204251917953

77

38.045

EUR

14:23:04

Euronext Dublin

202204251920769

179

38.045

EUR

14:23:41

Euronext Dublin

202204251923329

135

38.04

EUR

14:24:39

Euronext Dublin

202204251926145

103

38.04

EUR

14:24:39

Euronext Dublin

202204251926401

77

38.04

EUR

14:25:04

Euronext Dublin

202204251926913

82

38.045

EUR

14:25:54

Euronext Dublin

202204251929217

23

38.045

EUR

14:25:54

Euronext Dublin

202204251929473

71

38.04

EUR

14:25:54

Euronext Dublin

202204251930753

86

38.025

EUR

14:26:43

Euronext Dublin

202204251933313

54

38.015

EUR

14:26:46

Euronext Dublin

202204251934081

58

38

EUR

14:27:21

Euronext Dublin

202204251937153

52

37.99

EUR

14:27:27

Euronext Dublin

202204251938433

52

37.98

EUR

14:27:43

Euronext Dublin

202204251941249

54

37.965

EUR

14:28:03

Euronext Dublin

202204251943041

54

37.945

EUR

14:28:26

Euronext Dublin

202204251943809

45

37.94

EUR

14:28:49

Euronext Dublin

202204251946625

54

37.945

EUR

14:28:57

Euronext Dublin

202204251948929

68

37.95

EUR

14:29:25

Euronext Dublin

202204251954305

54

37.95

EUR

14:29:55

Euronext Dublin

202204251956097

54

37.96

EUR

14:30:01

Euronext Dublin

202204251959425

47

37.96

EUR

14:30:08

Euronext Dublin

202204251963009

15

37.96

EUR

14:30:08

Euronext Dublin

202204251963265

188

37.965

EUR

14:30:30

Euronext Dublin

202204251969153

22

37.97

EUR

14:30:31

Euronext Dublin

202204251970433

5

37.935

EUR

14:30:49

Euronext Dublin

202204251973249

51

37.935

EUR

14:30:49

Euronext Dublin

202204251973505

71

37.93

EUR

14:30:50

Euronext Dublin

202204251973761

89

37.925

EUR

14:31:08

Euronext Dublin

202204251976065

60

37.925

EUR

14:31:10

Euronext Dublin

202204251976833

74

37.92

EUR

14:31:20

Euronext Dublin

202204251982465

82

37.905

EUR

14:31:37

Euronext Dublin

202204251984001

71

37.9

EUR

14:31:43

Euronext Dublin

202204251986049

55

37.895

EUR

14:31:49

Euronext Dublin

202204251986817

102

37.89

EUR

14:32:03

Euronext Dublin

202204251988353

188

37.935

EUR

14:32:22

Euronext Dublin

202204251991937

55

37.925

EUR

14:32:29

Euronext Dublin

202204251996545

86

37.915

EUR

14:32:42

Euronext Dublin

202204251998081

84

37.9

EUR

14:32:56

Euronext Dublin

202204251998849

33

37.9

EUR

14:32:56

Euronext Dublin

202204251999105

22

37.89

EUR

14:33:09

Euronext Dublin

202204252001921

80

37.885

EUR

14:33:11

Euronext Dublin

202204252002177

102

37.885

EUR

14:33:23

Euronext Dublin

202204252003457

55

37.875

EUR

14:33:29

Euronext Dublin

202204252004993

71

37.89

EUR

14:33:42

Euronext Dublin

202204252008577

55

37.885

EUR

14:33:43

Euronext Dublin

202204252009089

133

37.86

EUR

14:34:01

Euronext Dublin

202204252016001

102

37.845

EUR

14:34:13

Euronext Dublin

202204252020865

7

37.85

EUR

14:34:40

Euronext Dublin

202204252025729

181

37.85

EUR

14:34:40

Euronext Dublin

202204252025985

55

37.855

EUR

14:34:48

Euronext Dublin

202204252027521

55

37.845

EUR

14:34:53

Euronext Dublin

202204252028545

70

37.865

EUR

14:35:01

Euronext Dublin

202204252031617

55

37.91

EUR

14:35:10

Euronext Dublin

202204252036481

54

37.92

EUR

14:35:18

Euronext Dublin

202204252037761

73

37.94

EUR

14:35:33

Euronext Dublin

202204252042881

73

37.935

EUR

14:35:49

Euronext Dublin

202204252046977

55

37.935

EUR

14:35:51

Euronext Dublin

202204252047745

54

37.915

EUR

14:36:01

Euronext Dublin

202204252050561

4

37.965

EUR

14:36:28

Euronext Dublin

202204252056961

154

37.965

EUR

14:36:28

Euronext Dublin

202204252057217

55

37.95

EUR

14:36:36

Euronext Dublin

202204252059265

67

37.965

EUR

14:36:46

Euronext Dublin

202204252063873

74

37.97

EUR

14:36:58

Euronext Dublin

202204252067201

34

37.97

EUR

14:36:58

Euronext Dublin

202204252067457

59

37.965

EUR

14:37:04

Euronext Dublin

202204252067969

47

37.965

EUR

14:37:07

Euronext Dublin

202204252068481

144

37.995

EUR

14:37:31

Euronext Dublin

202204252072577

91

37.99

EUR

14:37:32

Euronext Dublin

202204252073089

58

37.985

EUR

14:37:35

Euronext Dublin

202204252073857

58

37.98

EUR

14:37:41

Euronext Dublin

202204252074113

59

37.96

EUR

14:37:47

Euronext Dublin

202204252076161

116

38.005

EUR

14:38:21

Euronext Dublin

202204252079233

23

38

EUR

14:38:26

Euronext Dublin

202204252080513

103

38

EUR

14:38:26

Euronext Dublin

202204252080769

78

38

EUR

14:38:42

Euronext Dublin

202204252083841

65

38

EUR

14:38:45

Euronext Dublin

202204252084097

52

37.98

EUR

14:38:52

Euronext Dublin

202204252084609

59

37.975

EUR

14:39:07

Euronext Dublin

202204252086401

6

37.96

EUR

14:39:38

Euronext Dublin

202204252089985

42

37.98

EUR

14:40:00

Euronext Dublin

202204252091521

48

37.98

EUR

14:40:00

Euronext Dublin

202204252091777

37

37.98

EUR

14:40:00

Euronext Dublin

202204252092289

37

37.98

EUR

14:40:00

Euronext Dublin

202204252092801

4

37.995

EUR

14:40:18

Euronext Dublin

202204252095361

4

37.995

EUR

14:40:20

Euronext Dublin

202204252095617

180

37.99

EUR

14:40:20

Euronext Dublin

202204252096129

114

37.985

EUR

14:40:22

Euronext Dublin

202204252096641

56

37.975

EUR

14:40:33

Euronext Dublin

202204252096897

141

37.995

EUR

14:41:00

Euronext Dublin

202204252101249

66

37.97

EUR

14:41:16

Euronext Dublin

202204252106881

43

37.975

EUR

14:41:21

Euronext Dublin

202204252107393

51

37.935

EUR

14:41:38

Euronext Dublin

202204252109953

5

37.935

EUR

14:41:38

Euronext Dublin

202204252110209

56

37.94

EUR

14:41:54

Euronext Dublin

202204252113025

52

37.925

EUR

14:42:02

Euronext Dublin

202204252114305

56

37.895

EUR

14:42:13

Euronext Dublin

202204252115841

2

37.895

EUR

14:42:19

Euronext Dublin

202204252116609

55

37.89

EUR

14:42:22

Euronext Dublin

202204252118145

56

37.905

EUR

14:42:35

Euronext Dublin

202204252122497

40

37.905

EUR

14:42:45

Euronext Dublin

202204252124033

106

37.915

EUR

14:43:06

Euronext Dublin

202204252126081

96

37.895

EUR

14:43:25

Euronext Dublin

202204252130945

60

37.885

EUR

14:43:44

Euronext Dublin

202204252134017

54

37.88

EUR

14:43:51

Euronext Dublin

202204252135041

63

37.87

EUR

14:44:02

Euronext Dublin

202204252137601

43

37.85

EUR

14:44:14

Euronext Dublin

202204252138625

56

37.835

EUR

14:44:22

Euronext Dublin

202204252139649

56

37.82

EUR

14:44:38

Euronext Dublin

202204252143489

52

37.815

EUR

14:44:49

Euronext Dublin

202204252144001

14

37.815

EUR

14:44:52

Euronext Dublin

202204252144513

61

37.8

EUR

14:45:05

Euronext Dublin

202204252147585

39

37.8

EUR

14:45:15

Euronext Dublin

202204252148609

25

37.8

EUR

14:45:15

Euronext Dublin

202204252148865

79

37.78

EUR

14:45:30

Euronext Dublin

202204252152705

62

37.755

EUR

14:46:00

Euronext Dublin

202204252156033

21

37.755

EUR

14:46:00

Euronext Dublin

202204252156289

31

37.75

EUR

14:46:04

Euronext Dublin

202204252156801

52

37.755

EUR

14:46:09

Euronext Dublin

202204252158593

3

37.75

EUR

14:46:29

Euronext Dublin

202204252159105

19

37.75

EUR

14:46:29

Euronext Dublin

202204252159361

121

37.735

EUR

14:46:40

Euronext Dublin

202204252159873

4

37.735

EUR

14:46:43

Euronext Dublin

202204252161153

52

37.735

EUR

14:47:00

Euronext Dublin

202204252161921

91

37.75

EUR

14:47:18

Euronext Dublin

202204252164225

65

37.77

EUR

14:47:25

Euronext Dublin

202204252166785

35

37.77

EUR

14:47:25

Euronext Dublin

202204252167041

53

37.78

EUR

14:47:45

Euronext Dublin

202204252170369

55

37.76

EUR

14:48:02

Euronext Dublin

202204252171649

55

37.75

EUR

14:48:08

Euronext Dublin

202204252174721

57

37.745

EUR

14:48:13

Euronext Dublin

202204252176513

54

37.74

EUR

14:48:34

Euronext Dublin

202204252178305

55

37.73

EUR

14:48:49

Euronext Dublin

202204252179073

34

37.725

EUR

14:49:00

Euronext Dublin

202204252182657

34

37.725

EUR

14:49:00

Euronext Dublin

202204252182913

3

37.725

EUR

14:49:01

Euronext Dublin

202204252183169

110

37.725

EUR

14:49:05

Euronext Dublin

202204252183425

124

37.75

EUR

14:49:31

Euronext Dublin

202204252184961

54

37.765

EUR

14:50:03

Euronext Dublin

202204252187777

145

37.77

EUR

14:50:07

Euronext Dublin

202204252189057

43

37.77

EUR

14:50:17

Euronext Dublin

202204252190849

44

37.765

EUR

14:50:27

Euronext Dublin

202204252191105

55

37.88

EUR

14:51:14

Euronext Dublin

202204252195969

53

37.865

EUR

14:51:26

Euronext Dublin

202204252197249

158

37.825

EUR

14:51:34

Euronext Dublin

202204252197505

43

37.785

EUR

14:52:34

Euronext Dublin

202204252201345

45

37.785

EUR

14:52:34

Euronext Dublin

202204252201601

53

37.775

EUR

14:52:36

Euronext Dublin

202204252202113

101

37.81

EUR

14:53:01

Euronext Dublin

202204252206721

74

37.81

EUR

14:53:02

Euronext Dublin

202204252206977

73

37.81

EUR

14:53:02

Euronext Dublin

202204252207233

91

37.805

EUR

14:53:03

Euronext Dublin

202204252207489

105

37.785

EUR

14:54:01

Euronext Dublin

202204252214913

61

37.785

EUR

14:54:01

Euronext Dublin

202204252215425

53

37.775

EUR

14:54:10

Euronext Dublin

202204252216193

54

37.75

EUR

14:54:15

Euronext Dublin

202204252217217

97

37.735

EUR

14:54:30

Euronext Dublin

202204252221057

56

37.745

EUR

14:54:39

Euronext Dublin

202204252223361

53

37.76

EUR

14:54:48

Euronext Dublin

202204252225153

56

37.745

EUR

14:54:58

Euronext Dublin

202204252226945

56

37.74

EUR

14:55:07

Euronext Dublin

202204252231041

55

37.745

EUR

14:55:18

Euronext Dublin

202204252232577

4

37.75

EUR

14:55:36

Euronext Dublin

202204252235905

201

37.845

EUR

14:55:59

Euronext Dublin

202204252239233

104

37.81

EUR

14:56:20

Euronext Dublin

202204252242817

55

37.795

EUR

14:56:31

Euronext Dublin

202204252246145

105

37.78

EUR

14:56:53

Euronext Dublin

202204252247425

105

37.78

EUR

14:57:14

Euronext Dublin

202204252253313

42

37.815

EUR

14:58:06

Euronext Dublin

202204252262529

113

37.815

EUR

14:58:06

Euronext Dublin

202204252262785

105

37.81

EUR

14:58:06

Euronext Dublin

202204252263041

75

37.765

EUR

14:58:24

Euronext Dublin

202204252263297

55

37.74

EUR

14:58:32

Euronext Dublin

202204252267137

84

37.745

EUR

14:58:49

Euronext Dublin

202204252271745

55

37.74

EUR

14:59:02

Euronext Dublin

202204252272769

65

37.76

EUR

14:59:14

Euronext Dublin

202204252277633

55

37.73

EUR

14:59:25

Euronext Dublin

202204252278145

95

37.72

EUR

14:59:45

Euronext Dublin

202204252279937

18

37.715

EUR

14:59:53

Euronext Dublin

202204252283777

57

37.71

EUR

14:59:57

Euronext Dublin

202204252284545

57

37.73

EUR

15:00:10

Euronext Dublin

202204252289921

77

37.745

EUR

15:00:20

Euronext Dublin

202204252291457

54

37.735

EUR

15:00:29

Euronext Dublin

202204252291969

161

37.715

EUR

15:00:58

Euronext Dublin

202204252298113

129

37.72

EUR

15:01:21

Euronext Dublin

202204252301185

55

37.71

EUR

15:01:32

Euronext Dublin

202204252301697

54

37.705

EUR

15:01:38

Euronext Dublin

202204252303489

54

37.67

EUR

15:01:47

Euronext Dublin

202204252309377

29

37.675

EUR

15:01:57

Euronext Dublin

202204252310913

81

37.68

EUR

15:02:11

Euronext Dublin

202204252311937

57

37.675

EUR

15:02:13

Euronext Dublin

202204252313473

125

37.68

EUR

15:02:42

Euronext Dublin

202204252316033

101

37.68

EUR

15:02:58

Euronext Dublin

202204252316545

54

37.675

EUR

15:03:08

Euronext Dublin

202204252317313

53

37.665

EUR

15:03:15

Euronext Dublin

202204252318849

119

37.645

EUR

15:03:43

Euronext Dublin

202204252322689

42

37.645

EUR

15:03:43

Euronext Dublin

202204252323201

119

37.645

EUR

15:04:12

Euronext Dublin

202204252329601

83

37.65

EUR

15:04:12

Euronext Dublin

202204252329857

83

37.68

EUR

15:05:01

Euronext Dublin

202204252334209

103

37.675

EUR

15:05:03

Euronext Dublin

202204252334721

40

37.67

EUR

15:05:10

Euronext Dublin

202204252334977

49

37.665

EUR

15:05:13

Euronext Dublin

202204252335489

33

37.665

EUR

15:05:13

Euronext Dublin

202204252335745

90

37.66

EUR

15:05:23

Euronext Dublin

202204252336769

99

37.645

EUR

15:05:31

Euronext Dublin

202204252337537

77

37.7

EUR

15:06:15

Euronext Dublin

202204252342145

193

37.7

EUR

15:06:15

Euronext Dublin

202204252342401

112

37.72

EUR

15:06:39

Euronext Dublin

202204252345217

62

37.725

EUR

15:06:50

Euronext Dublin

202204252345985

166

37.735

EUR

15:07:03

Euronext Dublin

202204252348033

44

37.72

EUR

15:07:05

Euronext Dublin

202204252348289

91

37.72

EUR

15:07:06

Euronext Dublin

202204252348545

32

37.72

EUR

15:07:06

Euronext Dublin

202204252349057

51

37.72

EUR

15:07:10

Euronext Dublin

202204252349313

84

37.72

EUR

15:07:11

Euronext Dublin

202204252349569

117

37.76

EUR

15:08:14

Euronext Dublin

202204252361857

44

37.76

EUR

15:08:15

Euronext Dublin

202204252362113

45

37.76

EUR

15:08:15

Euronext Dublin

202204252362369

14

37.76

EUR

15:08:15

Euronext Dublin

202204252362625

123

37.76

EUR

15:08:18

Euronext Dublin

202204252362881

109

37.745

EUR

15:08:24

Euronext Dublin

202204252364161

66

37.735

EUR

15:08:29

Euronext Dublin

202204252364417

19

37.735

EUR

15:08:30

Euronext Dublin

202204252364673

54

37.695

EUR

15:08:53

Euronext Dublin

202204252370305

83

37.705

EUR

15:09:15

Euronext Dublin

202204252373889

62

37.705

EUR

15:09:16

Euronext Dublin

202204252374145

103

37.695

EUR

15:09:36

Euronext Dublin

202204252375169

118

37.7

EUR

15:10:01

Euronext Dublin

202204252376961

12

37.69

EUR

15:10:14

Euronext Dublin

202204252379009

132

37.69

EUR

15:10:14

Euronext Dublin

202204252379265

109

37.695

EUR

15:10:44

Euronext Dublin

202204252381569

140

37.745

EUR

15:11:31

Euronext Dublin

202204252386177

136

37.74

EUR

15:11:31

Euronext Dublin

202204252387457

57

37.725

EUR

15:11:44

Euronext Dublin

202204252387969

57

37.72

EUR

15:11:58

Euronext Dublin

202204252389761

133

37.695

EUR

15:12:30

Euronext Dublin

202204252393089

20

37.685

EUR

15:12:43

Euronext Dublin

202204252394113

67

37.68

EUR

15:12:47

Euronext Dublin

202204252394625

56

37.67

EUR

15:12:57

Euronext Dublin

202204252395393

31

37.66

EUR

15:13:10

Euronext Dublin

202204252396929

26

37.66

EUR

15:13:10

Euronext Dublin

202204252397185

95

37.645

EUR

15:13:28

Euronext Dublin

202204252400257

62

37.64

EUR

15:14:17

Euronext Dublin

202204252405121

77

37.64

EUR

15:14:17

Euronext Dublin

202204252405377

108

37.64

EUR

15:14:17

Euronext Dublin

202204252405633

107

37.625

EUR

15:14:48

Euronext Dublin

202204252406401

121

37.66

EUR

15:15:19

Euronext Dublin

202204252410753

78

37.655

EUR

15:15:19

Euronext Dublin

202204252411009

53

37.655

EUR

15:15:29

Euronext Dublin

202204252411777

175

37.67

EUR

15:16:14

Euronext Dublin

202204252415617

28

37.67

EUR

15:16:14

Euronext Dublin

202204252415873

19

37.65

EUR

15:16:34

Euronext Dublin

202204252417665

85

37.65

EUR

15:16:34

Euronext Dublin

202204252417921

101

37.64

EUR

15:16:48

Euronext Dublin

202204252419201

85

37.65

EUR

15:17:06

Euronext Dublin

202204252423809

64

37.645

EUR

15:17:20

Euronext Dublin

202204252426113

53

37.64

EUR

15:17:31

Euronext Dublin

202204252427393

74

37.62

EUR

15:17:40

Euronext Dublin

202204252428929

94

37.625

EUR

15:17:58

Euronext Dublin

202204252435073

2

37.63

EUR

15:18:08

Euronext Dublin

202204252436609

52

37.63

EUR

15:18:08

Euronext Dublin

202204252436865

41

37.615

EUR

15:18:17

Euronext Dublin

202204252438401

12

37.615

EUR

15:18:17

Euronext Dublin

202204252438657

59

37.605

EUR

15:18:33

Euronext Dublin

202204252440193

63

37.6

EUR

15:18:48

Euronext Dublin

202204252441217

41

37.61

EUR

15:18:58

Euronext Dublin

202204252444545

119

37.6

EUR

15:19:10

Euronext Dublin

202204252445057

53

37.605

EUR

15:19:24

Euronext Dublin

202204252446849

140

37.68

EUR

15:20:05

Euronext Dublin

202204252454273

82

37.68

EUR

15:20:05

Euronext Dublin

202204252454785

57

37.68

EUR

15:20:18

Euronext Dublin

202204252455553

171

37.665

EUR

15:20:53

Euronext Dublin

202204252459393

68

37.66

EUR

15:21:00

Euronext Dublin

202204252460161

110

37.68

EUR

15:21:24

Euronext Dublin

202204252465793

60

37.685

EUR

15:21:24

Euronext Dublin

202204252466049

107

37.68

EUR

15:21:49

Euronext Dublin

202204252466561

57

37.675

EUR

15:21:54

Euronext Dublin

202204252467841

57

37.67

EUR

15:22:04

Euronext Dublin

202204252470401

128

37.635

EUR

15:22:36

Euronext Dublin

202204252473217

29

37.64

EUR

15:22:36

Euronext Dublin

202204252473729

36

37.64

EUR

15:22:36

Euronext Dublin

202204252473985

96

37.66

EUR

15:22:56

Euronext Dublin

202204252478081

57

37.65

EUR

15:23:12

Euronext Dublin

202204252480129

172

37.66

EUR

15:23:43

Euronext Dublin

202204252483969

43

37.66

EUR

15:23:43

Euronext Dublin

202204252484225

131

37.705

EUR

15:24:07

Euronext Dublin

202204252487553

7

37.735

EUR

15:24:28

Euronext Dublin

202204252490113

33

37.735

EUR

15:24:28

Euronext Dublin

202204252490369

56

37.735

EUR

15:24:28

Euronext Dublin

202204252490625

117

37.77

EUR

15:24:52

Euronext Dublin

202204252494465

42

37.77

EUR

15:24:52

Euronext Dublin

202204252494721

74

37.785

EUR

15:25:03

Euronext Dublin

202204252496257

156

37.825

EUR

15:25:45

Euronext Dublin

202204252502145

45

37.825

EUR

15:25:45

Euronext Dublin

202204252502401

41

37.825

EUR

15:25:45

Euronext Dublin

202204252502657

96

37.8

EUR

15:26:05

Euronext Dublin

202204252506241

130

37.775

EUR

15:26:09

Euronext Dublin

202204252509569

52

37.775

EUR

15:26:30

Euronext Dublin

202204252512129

72

37.775

EUR

15:26:47

Euronext Dublin

202204252514945

53

37.775

EUR

15:26:52

Euronext Dublin

202204252516225

51

37.785

EUR

15:27:09

Euronext Dublin

202204252518529

63

37.785

EUR

15:27:10

Euronext Dublin

202204252518785

129

37.765

EUR

15:27:15

Euronext Dublin

202204252519041

20

37.755

EUR

15:27:46

Euronext Dublin

202204252523905

100

37.755

EUR

15:28:00

Euronext Dublin

202204252524929

21

37.755

EUR

15:28:00

Euronext Dublin

202204252525185

53

37.75

EUR

15:28:09

Euronext Dublin

202204252525953

54

37.74

EUR

15:28:15

Euronext Dublin

202204252528257

124

37.75

EUR

15:28:39

Euronext Dublin

202204252533121

91

37.76

EUR

15:29:15

Euronext Dublin

202204252540033

84

37.77

EUR

15:29:25

Euronext Dublin

202204252542593

59

37.76

EUR

15:29:31

Euronext Dublin

202204252543105

58

37.76

EUR

15:29:34

Euronext Dublin

202204252544641

95

37.77

EUR

15:29:49

Euronext Dublin

202204252547201

212

37.795

EUR

15:30:27

Euronext Dublin

202204252552321

53

37.845

EUR

15:30:35

Euronext Dublin

202204252563073

57

37.845

EUR

15:30:49

Euronext Dublin

202204252567169

123

37.84

EUR

15:31:13

Euronext Dublin

202204252569985

57

37.84

EUR

15:31:13

Euronext Dublin

202204252570241

104

37.835

EUR

15:31:33

Euronext Dublin

202204252571777

54

37.805

EUR

15:40:16

Euronext Dublin

202204252658049

54

37.795

EUR

15:40:27

Euronext Dublin

202204252660865

55

37.79

EUR

15:40:30

Euronext Dublin

202204252662145

54

37.775

EUR

15:40:34

Euronext Dublin

202204252663425

110

37.78

EUR

15:40:55

Euronext Dublin

202204252664705

117

37.81

EUR

15:41:18

Euronext Dublin

202204252668033

135

37.805

EUR

15:41:40

Euronext Dublin

202204252669057

42

37.805

EUR

15:41:40

Euronext Dublin

202204252669569

41

37.805

EUR

15:41:40

Euronext Dublin

202204252669825

110

37.8

EUR

15:42:01

Euronext Dublin

202204252671617

84

37.8

EUR

15:42:19

Euronext Dublin

202204252675201

55

37.8

EUR

15:42:19

Euronext Dublin

202204252675457

55

37.795

EUR

15:42:28

Euronext Dublin

202204252677505

54

37.79

EUR

15:42:42

Euronext Dublin

202204252678529

79

37.79

EUR

15:42:55

Euronext Dublin

202204252679809

131

37.78

EUR

15:43:21

Euronext Dublin

202204252683137

105

37.79

EUR

15:43:55

Euronext Dublin

202204252685441

44

37.785

EUR

15:43:59

Euronext Dublin

202204252687745

96

37.785

EUR

15:44:00

Euronext Dublin

202204252688001

5

37.785

EUR

15:44:04

Euronext Dublin

202204252689025

50

37.785

EUR

15:44:04

Euronext Dublin

202204252689281

79

37.775

EUR

15:44:18

Euronext Dublin

202204252690817

42

37.795

EUR

15:44:51

Euronext Dublin

202204252694913

138

37.785

EUR

15:45:00

Euronext Dublin

202204252696705

93

37.785

EUR

15:45:00

Euronext Dublin

202204252697985

126

37.77

EUR

15:45:26

Euronext Dublin

202204252699521

41

37.815

EUR

15:46:03

Euronext Dublin

202204252707201

41

37.815

EUR

15:46:04

Euronext Dublin

202204252707457

18

37.815

EUR

15:46:04

Euronext Dublin

202204252707713

3

37.815

EUR

15:46:04

Euronext Dublin

202204252707969

134

37.805

EUR

15:46:04

Euronext Dublin

202204252708481

139

37.8

EUR

15:46:32

Euronext Dublin

202204252713089

92

37.79

EUR

15:46:49

Euronext Dublin

202204252714625

80

37.785

EUR

15:46:54

Euronext Dublin

202204252715137

149

37.78

EUR

15:47:13

Euronext Dublin

202204252719233

57

37.775

EUR

15:47:21

Euronext Dublin

202204252720001

57

37.785

EUR

15:48:00

Euronext Dublin

202204252723073

89

37.775

EUR

15:48:01

Euronext Dublin

202204252723585

54

37.775

EUR

15:48:01

Euronext Dublin

202204252723841

66

37.775

EUR

15:48:02

Euronext Dublin

202204252724609

108

37.77

EUR

15:48:17

Euronext Dublin

202204252727169

101

37.78

EUR

15:48:57

Euronext Dublin

202204252731777

94

37.78

EUR

15:49:08

Euronext Dublin

202204252735873

124

37.77

EUR

15:49:11

Euronext Dublin

202204252736641

55

37.765

EUR

15:49:17

Euronext Dublin

202204252737153

93

37.785

EUR

15:50:00

Euronext Dublin

202204252742017

131

37.78

EUR

15:50:02

Euronext Dublin

202204252742529

66

37.775

EUR

15:50:12

Euronext Dublin

202204252743297

60

37.77

EUR

15:50:18

Euronext Dublin

202204252744833

178

37.775

EUR

15:50:50

Euronext Dublin

202204252748929

53

37.77

EUR

15:50:58

Euronext Dublin

202204252750465

77

37.77

EUR

15:51:06

Euronext Dublin

202204252751745

116

37.77

EUR

15:51:31

Euronext Dublin

202204252755585

56

37.765

EUR

15:51:33

Euronext Dublin

202204252756353

53

37.765

EUR

15:51:46

Euronext Dublin

202204252758145

54

37.76

EUR

15:51:53

Euronext Dublin

202204252760193

101

37.75

EUR

15:52:09

Euronext Dublin

202204252766081

100

37.745

EUR

15:52:34

Euronext Dublin

202204252773505

107

37.745

EUR

15:52:58

Euronext Dublin

202204252777601

77

37.74

EUR

15:53:06

Euronext Dublin

202204252780929

55

37.75

EUR

15:53:56

Euronext Dublin

202204252787329

66

37.75

EUR

15:54:00

Euronext Dublin

202204252787841

146

37.76

EUR

15:54:25

Euronext Dublin

202204252791169

147

37.76

EUR

15:54:25

Euronext Dublin

202204252792449

80

37.76

EUR

15:54:25

Euronext Dublin

202204252792705

150

37.75

EUR

15:54:49

Euronext Dublin

202204252793729

56

37.745

EUR

15:54:56

Euronext Dublin

202204252794241

59

37.745

EUR

15:55:05

Euronext Dublin

202204252796033

52

37.74

EUR

15:55:15

Euronext Dublin

202204252797313

11

37.74

EUR

15:55:22

Euronext Dublin

202204252798081

78

37.72

EUR

15:55:36

Euronext Dublin

202204252799617

98

37.705

EUR

15:55:56

Euronext Dublin

202204252803201

57

37.705

EUR

15:55:57

Euronext Dublin

202204252804225

116

37.7

EUR

15:56:16

Euronext Dublin

202204252807041

110

37.685

EUR

15:56:34

Euronext Dublin

202204252808833

116

37.68

EUR

15:56:55

Euronext Dublin

202204252813185

51

37.68

EUR

15:57:10

Euronext Dublin

202204252816257

61

37.67

EUR

15:57:20

Euronext Dublin

202204252818049

113

37.665

EUR

15:57:32

Euronext Dublin

202204252818561

85

37.66

EUR

15:57:51

Euronext Dublin

202204252818817

56

37.655

EUR

15:57:52

Euronext Dublin

202204252819841

102

37.655

EUR

15:58:07

Euronext Dublin

202204252821121

110

37.645

EUR

15:58:32

Euronext Dublin

202204252822401

61

37.645

EUR

15:58:32

Euronext Dublin

202204252822913

185

37.65

EUR

15:59:03

Euronext Dublin

202204252829825

68

37.645

EUR

15:59:08

Euronext Dublin

202204252832129

62

37.64

EUR

15:59:21

Euronext Dublin

202204252834945

102

37.62

EUR

15:59:32

Euronext Dublin

202204252837249

104

37.635

EUR

16:00:12

Euronext Dublin

202204252846721

6

37.635

EUR

16:00:12

Euronext Dublin

202204252846977

24

37.635

EUR

16:00:12

Euronext Dublin

202204252847233

165

37.63

EUR

16:00:15

Euronext Dublin

202204252849793

54

37.62

EUR

16:00:18

Euronext Dublin

202204252851841

54

37.62

EUR

16:00:27

Euronext Dublin

202204252852865

54

37.615

EUR

16:00:35

Euronext Dublin

202204252854401

108

37.6

EUR

16:00:43

Euronext Dublin

202204252856705

54

37.605

EUR

16:00:52

Euronext Dublin

202204252859777

59

37.615

EUR

16:01:15

Euronext Dublin

202204252864385

170

37.605

EUR

16:01:18

Euronext Dublin

202204252865409

11

37.605

EUR

16:01:18

Euronext Dublin

202204252865665

56

37.6

EUR

16:01:21

Euronext Dublin

202204252866945

70

37.605

EUR

16:01:43

Euronext Dublin

202204252871809

117

37.6

EUR

16:01:43

Euronext Dublin

202204252872321

92

37.585

EUR

16:01:52

Euronext Dublin

202204252873601

54

37.585

EUR

16:01:58

Euronext Dublin

202204252874113

64

37.6

EUR

16:02:11

Euronext Dublin

202204252878721

50

37.6

EUR

16:02:18

Euronext Dublin

202204252878977

53

37.6

EUR

16:02:22

Euronext Dublin

202204252879745

57

37.595

EUR

16:02:23

Euronext Dublin

202204252880769

82

37.59

EUR

16:02:37

Euronext Dublin

202204252881281

7

37.615

EUR

16:03:05

Euronext Dublin

202204252886913

66

37.615

EUR

16:03:05

Euronext Dublin

202204252887169

174

37.62

EUR

16:03:14

Euronext Dublin

202204252888449

178

37.625

EUR

16:03:34

Euronext Dublin

202204252893057

123

37.62

EUR

16:03:34

Euronext Dublin

202204252893313

108

37.615

EUR

16:03:50

Euronext Dublin

202204252894593

107

37.615

EUR

16:03:59

Euronext Dublin

202204252895105

8

37.62

EUR

16:04:06

Euronext Dublin

202204252895617

43

37.615

EUR

16:04:09

Euronext Dublin

202204252895873

59

37.615

EUR

16:04:12

Euronext Dublin

202204252896129

175

37.63

EUR

16:04:44

Euronext Dublin

202204252900737

47

37.63

EUR

16:04:44

Euronext Dublin

202204252900993

94

37.64

EUR

16:04:57

Euronext Dublin

202204252902785

21

37.64

EUR

16:04:57

Euronext Dublin

202204252903041

91

37.63

EUR

16:04:58

Euronext Dublin

202204252903809

54

37.625

EUR

16:05:05

Euronext Dublin

202204252906881

74

37.635

EUR

16:05:20

Euronext Dublin

202204252909953

137

37.635

EUR

16:05:45

Euronext Dublin

202204252914049

59

37.635

EUR

16:05:45

Euronext Dublin

202204252914561

93

37.63

EUR

16:06:15

Euronext Dublin

202204252918913

93

37.63

EUR

16:06:15

Euronext Dublin

202204252919169

85

37.635

EUR

16:06:26

Euronext Dublin

202204252921985

9

37.65

EUR

16:06:49

Euronext Dublin

202204252926849

98

37.65

EUR

16:06:51

Euronext Dublin

202204252928897

71

37.655

EUR

16:07:01

Euronext Dublin

202204252932225

59

37.655

EUR

16:07:08

Euronext Dublin

202204252933761

63

37.66

EUR

16:07:29

Euronext Dublin

202204252935809

113

37.65

EUR

16:07:35

Euronext Dublin

202204252937601

52

37.65

EUR

16:08:01

Euronext Dublin

202204252939393

116

37.66

EUR

16:08:07

Euronext Dublin

202204252941697

101

37.66

EUR

16:08:19

Euronext Dublin

202204252942209

63

37.66

EUR

16:08:32

Euronext Dublin

202204252942977

86

37.655

EUR

16:08:33

Euronext Dublin

202204252943745

60

37.64

EUR

16:08:46

Euronext Dublin

202204252945025

113

37.63

EUR

16:09:05

Euronext Dublin

202204252947585

118

37.625

EUR

16:09:20

Euronext Dublin

202204252948609

184

37.625

EUR

16:10:01

Euronext Dublin

202204252953217

99

37.625

EUR

16:10:01

Euronext Dublin

202204252954753

56

37.63

EUR

16:10:09

Euronext Dublin

202204252957057

112

37.62

EUR

16:10:24

Euronext Dublin

202204252958593

161

37.625

EUR

16:10:50

Euronext Dublin

202204252963713

107

37.62

EUR

16:11:04

Euronext Dublin

202204252965761

54

37.62

EUR

16:11:16

Euronext Dublin

202204252966529

5

37.625

EUR

16:11:23

Euronext Dublin

202204252969089

43

37.625

EUR

16:11:23

Euronext Dublin

202204252969345

49

37.625

EUR

16:11:30

Euronext Dublin

202204252969601

129

37.63

EUR

16:11:47

Euronext Dublin

202204252972673

52

37.64

EUR

16:11:55

Euronext Dublin

202204252973697

58

37.64

EUR

16:11:58

Euronext Dublin

202204252974721

180

37.685

EUR

16:12:40

Euronext Dublin

202204252977281

147

37.685

EUR

16:12:40

Euronext Dublin

202204252977537

130

37.71

EUR

16:13:05

Euronext Dublin

202204252981633

85

37.715

EUR

16:13:06

Euronext Dublin

202204252983169

51

37.73

EUR

16:13:15

Euronext Dublin

202204252985217

54

37.73

EUR

16:13:22

Euronext Dublin

202204252985473

55

37.71

EUR

16:13:26

Euronext Dublin

202204252986497

50

37.715

EUR

16:13:33

Euronext Dublin

202204252987521

48

37.715

EUR

16:13:41

Euronext Dublin

202204252987777

2

37.715

EUR

16:13:41

Euronext Dublin

202204252988033

22

37.715

EUR

16:13:42

Euronext Dublin

202204252988289

21

37.71

EUR

16:13:51

Euronext Dublin

202204252990849

15

37.71

EUR

16:13:51

Euronext Dublin

202204252991105

51

37.71

EUR

16:13:55

Euronext Dublin

202204252991361

54

37.7

EUR

16:13:59

Euronext Dublin

202204252991873

56

37.69

EUR

16:14:04

Euronext Dublin

202204252992641

57

37.69

EUR

16:14:15

Euronext Dublin

202204252992897

50

37.69

EUR

16:14:21

Euronext Dublin

202204252993153

51

37.69

EUR

16:14:28

Euronext Dublin

202204252994177

67

37.69

EUR

16:14:39

Euronext Dublin

202204252995713

5

37.69

EUR

16:14:40

Euronext Dublin

202204252995969

175

37.655

EUR

16:16:59

Euronext Dublin

202204253011073

25

37.655

EUR

16:16:59

Euronext Dublin

202204253011329

 

 

 

 

 

 

 

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
 
 
POSBKPBDFBKDAQB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings