Transaction in Own Shares

RNS Number : 4717V
CRH PLC
10 August 2022
 

10th August 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 9th August 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: 

192,872


 

Highest price paid per share:


€38.1250


 

Lowest price paid per share:


€37.4800


 

Volume weighted average price paid:

€37.7486


 






 

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 affected by CRH's broker as part of the Programme announced on 16th June 2022.

 






 

Following settlement of the above transactions CRH will hold 17,051,909 of its ordinary shares in treasury which represents 2.203% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 757,088,429 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 9th August 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:

09/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.7486

192,872








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

140

37.98

EUR

08:01:32

Euronext Dublin (XMSM)

1328928

250

37.98

EUR

08:01:32

Euronext Dublin (XMSM)

1328926

321

37.99

EUR

08:03:03

Euronext Dublin (XMSM)

1331455

186

37.99

EUR

08:04:11

Euronext Dublin (XMSM)

1332599

100

37.99

EUR

08:04:11

Euronext Dublin (XMSM)

1332597

131

38.08

EUR

08:05:53

Euronext Dublin (XMSM)

1334514

276

38.12

EUR

08:06:18

Euronext Dublin (XMSM)

1335129

181

38.13

EUR

08:07:04

Euronext Dublin (XMSM)

1335848

82

38.13

EUR

08:07:04

Euronext Dublin (XMSM)

1335850

294

38.11

EUR

08:07:29

Euronext Dublin (XMSM)

1336318

296

38.12

EUR

08:08:24

Euronext Dublin (XMSM)

1337238

45

38.09

EUR

08:08:27

Euronext Dublin (XMSM)

1337433

250

38.09

EUR

08:08:27

Euronext Dublin (XMSM)

1337431

270

38.07

EUR

08:08:28

Euronext Dublin (XMSM)

1337488

257

38.02

EUR

08:09:22

Euronext Dublin (XMSM)

1338642

27

38.02

EUR

08:09:22

Euronext Dublin (XMSM)

1338640

279

38.04

EUR

08:10:59

Euronext Dublin (XMSM)

1340436

252

38.04

EUR

08:12:20

Euronext Dublin (XMSM)

1341953

251

38.08

EUR

08:15:00

Euronext Dublin (XMSM)

1344849

292

38.05

EUR

08:15:02

Euronext Dublin (XMSM)

1344947

293

38.00

EUR

08:17:34

Euronext Dublin (XMSM)

1347499

111

37.93

EUR

08:18:50

Euronext Dublin (XMSM)

1348713

165

37.93

EUR

08:18:50

Euronext Dublin (XMSM)

1348711

169

37.91

EUR

08:19:35

Euronext Dublin (XMSM)

1349513

94

37.91

EUR

08:19:35

Euronext Dublin (XMSM)

1349511

248

37.92

EUR

08:20:57

Euronext Dublin (XMSM)

1351080

250

37.92

EUR

08:22:26

Euronext Dublin (XMSM)

1352769

16

37.92

EUR

08:22:26

Euronext Dublin (XMSM)

1352771

166

37.93

EUR

08:23:35

Euronext Dublin (XMSM)

1353987

287

37.94

EUR

08:25:59

Euronext Dublin (XMSM)

1356111

100

37.96

EUR

08:28:39

Euronext Dublin (XMSM)

1358784

27

37.96

EUR

08:28:39

Euronext Dublin (XMSM)

1358782

175

37.96

EUR

08:28:39

Euronext Dublin (XMSM)

1358780

295

37.96

EUR

08:28:39

Euronext Dublin (XMSM)

1358777

245

37.94

EUR

08:29:10

Euronext Dublin (XMSM)

1359427

260

38.06

EUR

08:35:40

Euronext Dublin (XMSM)

1368207

264

38.03

EUR

08:38:21

Euronext Dublin (XMSM)

1371242

279

38.05

EUR

08:40:46

Euronext Dublin (XMSM)

1374271

37

38.02

EUR

08:44:35

Euronext Dublin (XMSM)

1378672

250

38.02

EUR

08:44:35

Euronext Dublin (XMSM)

1378669

281

37.96

EUR

08:45:59

Euronext Dublin (XMSM)

1380748

300

37.93

EUR

08:50:44

Euronext Dublin (XMSM)

1388079

248

37.91

EUR

08:56:40

Euronext Dublin (XMSM)

1393947

244

37.90

EUR

09:00:37

Euronext Dublin (XMSM)

1399431

27

37.90

EUR

09:00:37

Euronext Dublin (XMSM)

1399429

258

37.91

EUR

09:07:37

Euronext Dublin (XMSM)

1405148

295

37.89

EUR

09:07:43

Euronext Dublin (XMSM)

1405271

168

37.89

EUR

09:07:53

Euronext Dublin (XMSM)

1405404

130

37.89

EUR

09:07:53

Euronext Dublin (XMSM)

1405402

168

37.93

EUR

09:11:07

Euronext Dublin (XMSM)

1410352

50

37.93

EUR

09:11:07

Euronext Dublin (XMSM)

1410350

256

37.93

EUR

09:11:07

Euronext Dublin (XMSM)

1410341

383

37.92

EUR

09:11:23

Euronext Dublin (XMSM)

1410490

125

37.91

EUR

09:11:39

Euronext Dublin (XMSM)

1410761

230

37.91

EUR

09:11:39

Euronext Dublin (XMSM)

1410759

34

37.92

EUR

09:13:43

Euronext Dublin (XMSM)

1412394

211

37.92

EUR

09:13:43

Euronext Dublin (XMSM)

1412388

45

37.92

EUR

09:13:43

Euronext Dublin (XMSM)

1412390

264

37.93

EUR

09:15:03

Euronext Dublin (XMSM)

1413512

44

37.92

EUR

09:15:20

Euronext Dublin (XMSM)

1413698

245

37.92

EUR

09:15:20

Euronext Dublin (XMSM)

1413696

86

37.91

EUR

09:15:42

Euronext Dublin (XMSM)

1413936

116

37.91

EUR

09:16:04

Euronext Dublin (XMSM)

1414147

136

37.91

EUR

09:16:04

Euronext Dublin (XMSM)

1414145

50

37.91

EUR

09:16:04

Euronext Dublin (XMSM)

1414149

245

37.94

EUR

09:17:56

Euronext Dublin (XMSM)

1415601

18

37.94

EUR

09:17:56

Euronext Dublin (XMSM)

1415603

71

37.98

EUR

09:20:39

Euronext Dublin (XMSM)

1417601

36

37.98

EUR

09:20:39

Euronext Dublin (XMSM)

1417599

175

37.98

EUR

09:20:39

Euronext Dublin (XMSM)

1417597

89

37.97

EUR

09:20:39

Euronext Dublin (XMSM)

1417595

180

37.97

EUR

09:20:39

Euronext Dublin (XMSM)

1417593

162

37.98

EUR

09:21:40

Euronext Dublin (XMSM)

1418298

101

37.98

EUR

09:21:40

Euronext Dublin (XMSM)

1418296

282

37.98

EUR

09:25:00

Euronext Dublin (XMSM)

1420699

1

37.98

EUR

09:25:12

Euronext Dublin (XMSM)

1420833

50

38.05

EUR

09:25:34

Euronext Dublin (XMSM)

1421036

185

38.05

EUR

09:25:34

Euronext Dublin (XMSM)

1421034

145

38.04

EUR

09:25:34

Euronext Dublin (XMSM)

1421032

114

38.04

EUR

09:25:34

Euronext Dublin (XMSM)

1421030

44

38.04

EUR

09:25:34

Euronext Dublin (XMSM)

1421027

867

38.04

EUR

09:25:34

Euronext Dublin (XMSM)

1421025

269

38.04

EUR

09:25:36

Euronext Dublin (XMSM)

1421054

37

38.04

EUR

09:25:49

Euronext Dublin (XMSM)

1421208

16

38.05

EUR

09:25:49

Euronext Dublin (XMSM)

1421206

359

38.05

EUR

09:25:49

Euronext Dublin (XMSM)

1421204

11

38.05

EUR

09:25:49

Euronext Dublin (XMSM)

1421202

243

38.04

EUR

09:25:49

Euronext Dublin (XMSM)

1421196

37

38.04

EUR

09:25:49

Euronext Dublin (XMSM)

1421198

267

38.04

EUR

09:25:49

Euronext Dublin (XMSM)

1421194

170

38.04

EUR

09:25:49

Euronext Dublin (XMSM)

1421192

265

38.04

EUR

09:25:51

Euronext Dublin (XMSM)

1421225

212

38.03

EUR

09:25:53

Euronext Dublin (XMSM)

1421252

281

38.04

EUR

09:25:53

Euronext Dublin (XMSM)

1421250

62

38.03

EUR

09:25:53

Euronext Dublin (XMSM)

1421248

269

38.04

EUR

09:25:53

Euronext Dublin (XMSM)

1421246

311

38.03

EUR

09:25:55

Euronext Dublin (XMSM)

1421274

44

38.01

EUR

09:26:02

Euronext Dublin (XMSM)

1421451

146

38.00

EUR

09:27:18

Euronext Dublin (XMSM)

1422311

139

38.00

EUR

09:27:18

Euronext Dublin (XMSM)

1422309

51

38.01

EUR

09:29:20

Euronext Dublin (XMSM)

1423822

156

38.01

EUR

09:29:20

Euronext Dublin (XMSM)

1423820

135

38.01

EUR

09:29:20

Euronext Dublin (XMSM)

1423818

75

38.03

EUR

09:29:34

Euronext Dublin (XMSM)

1424001

224

38.03

EUR

09:29:48

Euronext Dublin (XMSM)

1424254

234

38.03

EUR

09:29:48

Euronext Dublin (XMSM)

1424256

104

38.03

EUR

09:29:48

Euronext Dublin (XMSM)

1424258

37

38.05

EUR

09:30:34

Euronext Dublin (XMSM)

1425016

50

38.05

EUR

09:30:34

Euronext Dublin (XMSM)

1425014

18

38.05

EUR

09:30:34

Euronext Dublin (XMSM)

1425012

130

38.04

EUR

09:30:35

Euronext Dublin (XMSM)

1425044

145

38.04

EUR

09:30:35

Euronext Dublin (XMSM)

1425042

330

38.04

EUR

09:30:35

Euronext Dublin (XMSM)

1425038

252

38.03

EUR

09:30:36

Euronext Dublin (XMSM)

1425115

133

38.01

EUR

09:31:22

Euronext Dublin (XMSM)

1425733

121

38.01

EUR

09:31:22

Euronext Dublin (XMSM)

1425735

297

38.05

EUR

09:33:12

Euronext Dublin (XMSM)

1427024

22

38.04

EUR

09:35:26

Euronext Dublin (XMSM)

1428980

175

38.04

EUR

09:35:26

Euronext Dublin (XMSM)

1428978

60

38.04

EUR

09:35:26

Euronext Dublin (XMSM)

1428976

53

38.04

EUR

09:39:37

Euronext Dublin (XMSM)

1432063

143

38.05

EUR

09:41:01

Euronext Dublin (XMSM)

1433071

137

38.05

EUR

09:41:01

Euronext Dublin (XMSM)

1433069

136

38.04

EUR

09:41:17

Euronext Dublin (XMSM)

1433324

127

38.04

EUR

09:41:17

Euronext Dublin (XMSM)

1433326

276

38.02

EUR

09:42:27

Euronext Dublin (XMSM)

1434200

284

38.00

EUR

09:49:22

Euronext Dublin (XMSM)

1439431

277

37.99

EUR

09:49:29

Euronext Dublin (XMSM)

1439533

269

37.98

EUR

09:49:54

Euronext Dublin (XMSM)

1439869

256

37.93

EUR

09:51:27

Euronext Dublin (XMSM)

1442222

23

37.93

EUR

09:51:27

Euronext Dublin (XMSM)

1442211

4

37.95

EUR

09:54:01

Euronext Dublin (XMSM)

1444225

175

37.95

EUR

09:54:01

Euronext Dublin (XMSM)

1444212

108

37.95

EUR

09:55:34

Euronext Dublin (XMSM)

1445214

278

37.96

EUR

09:57:44

Euronext Dublin (XMSM)

1446646

267

37.99

EUR

10:00:48

Euronext Dublin (XMSM)

1449323

291

38.00

EUR

10:06:38

Euronext Dublin (XMSM)

1453010

28

38.00

EUR

10:08:55

Euronext Dublin (XMSM)

1454517

233

38.00

EUR

10:08:55

Euronext Dublin (XMSM)

1454515

154

37.99

EUR

10:11:15

Euronext Dublin (XMSM)

1456357

115

37.99

EUR

10:12:06

Euronext Dublin (XMSM)

1456919

164

37.98

EUR

10:13:25

Euronext Dublin (XMSM)

1457929

117

37.98

EUR

10:13:25

Euronext Dublin (XMSM)

1457927

102

38.01

EUR

10:16:57

Euronext Dublin (XMSM)

1460666

190

38.01

EUR

10:16:57

Euronext Dublin (XMSM)

1460664

111

38.00

EUR

10:18:02

Euronext Dublin (XMSM)

1461382

175

38.00

EUR

10:18:02

Euronext Dublin (XMSM)

1461380

268

37.96

EUR

10:18:46

Euronext Dublin (XMSM)

1461876

79

37.92

EUR

10:21:05

Euronext Dublin (XMSM)

1463808

173

37.92

EUR

10:21:05

Euronext Dublin (XMSM)

1463806

282

37.93

EUR

10:22:47

Euronext Dublin (XMSM)

1465316

274

37.92

EUR

10:23:41

Euronext Dublin (XMSM)

1466273

285

37.89

EUR

10:25:04

Euronext Dublin (XMSM)

1467573

21

37.87

EUR

10:30:14

Euronext Dublin (XMSM)

1472266

44

37.87

EUR

10:30:14

Euronext Dublin (XMSM)

1472264

25

37.87

EUR

10:30:14

Euronext Dublin (XMSM)

1472262

175

37.87

EUR

10:30:14

Euronext Dublin (XMSM)

1472259

295

37.87

EUR

10:30:14

Euronext Dublin (XMSM)

1472244

120

37.85

EUR

10:31:37

Euronext Dublin (XMSM)

1473115

138

37.85

EUR

10:31:37

Euronext Dublin (XMSM)

1473112

259

37.84

EUR

10:33:20

Euronext Dublin (XMSM)

1474133

45

37.94

EUR

10:36:59

Euronext Dublin (XMSM)

1476326

35

37.94

EUR

10:36:59

Euronext Dublin (XMSM)

1476328

17

37.94

EUR

10:37:08

Euronext Dublin (XMSM)

1476384

70

37.94

EUR

10:37:08

Euronext Dublin (XMSM)

1476382

1

37.94

EUR

10:37:08

Euronext Dublin (XMSM)

1476380

45

37.94

EUR

10:38:01

Euronext Dublin (XMSM)

1478312

38

37.94

EUR

10:38:01

Euronext Dublin (XMSM)

1478310

24

37.94

EUR

10:38:01

Euronext Dublin (XMSM)

1478308

175

37.94

EUR

10:38:01

Euronext Dublin (XMSM)

1478306

653

37.94

EUR

10:38:01

Euronext Dublin (XMSM)

1478296

6

37.92

EUR

10:38:30

Euronext Dublin (XMSM)

1478525

269

37.92

EUR

10:38:36

Euronext Dublin (XMSM)

1478554

50

37.90

EUR

10:40:36

Euronext Dublin (XMSM)

1479739

107

37.90

EUR

10:40:36

Euronext Dublin (XMSM)

1479737

37

37.90

EUR

10:40:36

Euronext Dublin (XMSM)

1479735

44

37.90

EUR

10:40:36

Euronext Dublin (XMSM)

1479733

248

37.90

EUR

10:40:36

Euronext Dublin (XMSM)

1479731

83

37.91

EUR

10:46:01

Euronext Dublin (XMSM)

1482379

199

37.91

EUR

10:46:01

Euronext Dublin (XMSM)

1482377

96

37.96

EUR

10:50:20

Euronext Dublin (XMSM)

1484502

190

37.96

EUR

10:50:20

Euronext Dublin (XMSM)

1484500

283

37.96

EUR

10:50:20

Euronext Dublin (XMSM)

1484498

250

37.96

EUR

10:50:20

Euronext Dublin (XMSM)

1484490

38

37.96

EUR

10:50:20

Euronext Dublin (XMSM)

1484492

49

37.94

EUR

10:51:08

Euronext Dublin (XMSM)

1484998

175

37.94

EUR

10:51:08

Euronext Dublin (XMSM)

1484996

50

37.94

EUR

10:51:08

Euronext Dublin (XMSM)

1484985

343

37.94

EUR

10:51:08

Euronext Dublin (XMSM)

1484977

105

37.94

EUR

10:53:23

Euronext Dublin (XMSM)

1486195

152

37.94

EUR

10:53:23

Euronext Dublin (XMSM)

1486193

43

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486818

35

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486816

27

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486814

22

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486812

175

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486810

283

37.92

EUR

10:54:18

Euronext Dublin (XMSM)

1486808

37

37.94

EUR

10:56:50

Euronext Dublin (XMSM)

1488105

37

37.94

EUR

10:56:50

Euronext Dublin (XMSM)

1488103

175

37.94

EUR

10:56:50

Euronext Dublin (XMSM)

1488101

84

37.94

EUR

10:56:50

Euronext Dublin (XMSM)

1488099

296

37.93

EUR

10:58:16

Euronext Dublin (XMSM)

1488757

303

37.93

EUR

10:59:32

Euronext Dublin (XMSM)

1489458

55

37.96

EUR

11:00:00

Euronext Dublin (XMSM)

1489902

49

37.96

EUR

11:00:00

Euronext Dublin (XMSM)

1489900

150

37.96

EUR

11:00:00

Euronext Dublin (XMSM)

1489898

339

37.95

EUR

11:00:00

Euronext Dublin (XMSM)

1489887

220

38.00

EUR

11:02:08

Euronext Dublin (XMSM)

1491170

156

38.00

EUR

11:02:40

Euronext Dublin (XMSM)

1491359

66

38.00

EUR

11:02:40

Euronext Dublin (XMSM)

1491363

195

38.00

EUR

11:02:40

Euronext Dublin (XMSM)

1491361

550

38.01

EUR

11:05:23

Euronext Dublin (XMSM)

1492794

247

38.03

EUR

11:08:33

Euronext Dublin (XMSM)

1494171

41

38.03

EUR

11:08:38

Euronext Dublin (XMSM)

1494189

258

38.03

EUR

11:08:38

Euronext Dublin (XMSM)

1494187

250

38.03

EUR

11:08:38

Euronext Dublin (XMSM)

1494185

103

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494271

145

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494269

16

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494267

159

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494260

48

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494258

134

38.02

EUR

11:08:47

Euronext Dublin (XMSM)

1494256

140

38.00

EUR

11:09:24

Euronext Dublin (XMSM)

1494678

149

38.00

EUR

11:09:27

Euronext Dublin (XMSM)

1494712

175

37.95

EUR

11:10:20

Euronext Dublin (XMSM)

1495311

96

37.93

EUR

11:13:41

Euronext Dublin (XMSM)

1497443

138

37.93

EUR

11:13:41

Euronext Dublin (XMSM)

1497445

33

37.93

EUR

11:13:41

Euronext Dublin (XMSM)

1497441

40

37.92

EUR

11:13:44

Euronext Dublin (XMSM)

1497512

75

37.92

EUR

11:13:44

Euronext Dublin (XMSM)

1497510

124

37.93

EUR

11:13:44

Euronext Dublin (XMSM)

1497503

280

37.93

EUR

11:13:44

Euronext Dublin (XMSM)

1497507

128

37.93

EUR

11:13:44

Euronext Dublin (XMSM)

1497505

3

37.91

EUR

11:14:23

Euronext Dublin (XMSM)

1497941

253

37.91

EUR

11:14:23

Euronext Dublin (XMSM)

1497932

281

37.88

EUR

11:15:07

Euronext Dublin (XMSM)

1498624

50

37.86

EUR

11:15:59

Euronext Dublin (XMSM)

1499386

241

37.83

EUR

11:16:40

Euronext Dublin (XMSM)

1500137

38

37.83

EUR

11:16:40

Euronext Dublin (XMSM)

1500129

292

37.82

EUR

11:17:43

Euronext Dublin (XMSM)

1500796

200

37.82

EUR

11:20:16

Euronext Dublin (XMSM)

1502332

96

37.82

EUR

11:20:16

Euronext Dublin (XMSM)

1502330

291

37.78

EUR

11:21:45

Euronext Dublin (XMSM)

1503313

254

37.75

EUR

11:23:19

Euronext Dublin (XMSM)

1504525

281

37.83

EUR

11:27:40

Euronext Dublin (XMSM)

1507039

263

37.82

EUR

11:30:43

Euronext Dublin (XMSM)

1508801

27

37.82

EUR

11:30:43

Euronext Dublin (XMSM)

1508798

259

37.82

EUR

11:31:55

Euronext Dublin (XMSM)

1509523

254

37.80

EUR

11:33:09

Euronext Dublin (XMSM)

1510301

269

37.79

EUR

11:33:29

Euronext Dublin (XMSM)

1510514

193

37.80

EUR

11:35:10

Euronext Dublin (XMSM)

1511560

31

37.80

EUR

11:35:10

Euronext Dublin (XMSM)

1511556

26

37.80

EUR

11:35:10

Euronext Dublin (XMSM)

1511535

256

37.79

EUR

11:36:37

Euronext Dublin (XMSM)

1512643

269

37.78

EUR

11:37:07

Euronext Dublin (XMSM)

1512946

28

37.82

EUR

11:40:25

Euronext Dublin (XMSM)

1515045

38

37.82

EUR

11:40:25

Euronext Dublin (XMSM)

1515047

246

37.82

EUR

11:40:25

Euronext Dublin (XMSM)

1515034

20

37.82

EUR

11:40:25

Euronext Dublin (XMSM)

1515032

266

37.82

EUR

11:41:35

Euronext Dublin (XMSM)

1515773

290

37.81

EUR

11:43:34

Euronext Dublin (XMSM)

1516785

222

37.80

EUR

11:44:45

Euronext Dublin (XMSM)

1517424

22

37.80

EUR

11:44:45

Euronext Dublin (XMSM)

1517422

281

37.79

EUR

11:48:07

Euronext Dublin (XMSM)

1519257

7

37.79

EUR

11:48:07

Euronext Dublin (XMSM)

1519253

284

37.78

EUR

11:50:33

Euronext Dublin (XMSM)

1521081

253

37.76

EUR

11:51:05

Euronext Dublin (XMSM)

1521346

265

37.80

EUR

11:56:02

Euronext Dublin (XMSM)

1523943

292

37.80

EUR

11:56:02

Euronext Dublin (XMSM)

1523937

249

37.80

EUR

11:56:33

Euronext Dublin (XMSM)

1524274

11

37.87

EUR

12:00:48

Euronext Dublin (XMSM)

1526415

262

37.88

EUR

12:04:03

Euronext Dublin (XMSM)

1528043

265

37.87

EUR

12:04:45

Euronext Dublin (XMSM)

1528345

38

37.87

EUR

12:05:14

Euronext Dublin (XMSM)

1528607

175

37.87

EUR

12:05:14

Euronext Dublin (XMSM)

1528605

26

37.87

EUR

12:05:14

Euronext Dublin (XMSM)

1528611

31

37.87

EUR

12:05:14

Euronext Dublin (XMSM)

1528609

260

37.87

EUR

12:05:14

Euronext Dublin (XMSM)

1528595

82

37.85

EUR

12:05:48

Euronext Dublin (XMSM)

1528895

175

37.85

EUR

12:05:48

Euronext Dublin (XMSM)

1528893

26

37.85

EUR

12:05:48

Euronext Dublin (XMSM)

1528891

282

37.84

EUR

12:09:03

Euronext Dublin (XMSM)

1530271

1

37.88

EUR

12:14:23

Euronext Dublin (XMSM)

1532690

263

37.89

EUR

12:17:44

Euronext Dublin (XMSM)

1534287

104

37.88

EUR

12:18:45

Euronext Dublin (XMSM)

1534694

150

37.88

EUR

12:18:45

Euronext Dublin (XMSM)

1534692

276

37.88

EUR

12:18:45

Euronext Dublin (XMSM)

1534680

299

37.85

EUR

12:20:46

Euronext Dublin (XMSM)

1535751

261

37.86

EUR

12:25:46

Euronext Dublin (XMSM)

1538212

51

37.82

EUR

12:30:00

Euronext Dublin (XMSM)

1540576

145

37.82

EUR

12:30:00

Euronext Dublin (XMSM)

1540574

59

37.82

EUR

12:30:00

Euronext Dublin (XMSM)

1540572

275

37.83

EUR

12:33:27

Euronext Dublin (XMSM)

1542241

254

37.83

EUR

12:33:27

Euronext Dublin (XMSM)

1542239

314

37.82

EUR

12:33:31

Euronext Dublin (XMSM)

1542271

243

37.85

EUR

12:35:09

Euronext Dublin (XMSM)

1542928

157

37.85

EUR

12:35:09

Euronext Dublin (XMSM)

1542924

95

37.85

EUR

12:35:09

Euronext Dublin (XMSM)

1542926

262

37.85

EUR

12:35:09

Euronext Dublin (XMSM)

1542922

259

37.84

EUR

12:36:10

Euronext Dublin (XMSM)

1543494

256

37.83

EUR

12:37:00

Euronext Dublin (XMSM)

1543899

273

37.72

EUR

12:42:36

Euronext Dublin (XMSM)

1547882

244

37.70

EUR

12:46:39

Euronext Dublin (XMSM)

1550654

2

37.70

EUR

12:46:39

Euronext Dublin (XMSM)

1550652

300

37.68

EUR

12:51:55

Euronext Dublin (XMSM)

1553593

291

37.69

EUR

12:54:47

Euronext Dublin (XMSM)

1555190

281

37.68

EUR

12:56:55

Euronext Dublin (XMSM)

1556417

15

37.68

EUR

12:56:55

Euronext Dublin (XMSM)

1556415

248

37.68

EUR

12:56:55

Euronext Dublin (XMSM)

1556413

222

37.70

EUR

13:05:11

Euronext Dublin (XMSM)

1560790

39

37.70

EUR

13:05:11

Euronext Dublin (XMSM)

1560788

264

37.70

EUR

13:05:11

Euronext Dublin (XMSM)

1560776

276

37.69

EUR

13:06:17

Euronext Dublin (XMSM)

1561323

243

37.64

EUR

13:10:59

Euronext Dublin (XMSM)

1564418

34

37.65

EUR

13:17:58

Euronext Dublin (XMSM)

1568510

34

37.65

EUR

13:17:58

Euronext Dublin (XMSM)

1568508

16

37.65

EUR

13:17:58

Euronext Dublin (XMSM)

1568506

239

37.65

EUR

13:17:58

Euronext Dublin (XMSM)

1568504

285

37.64

EUR

13:19:45

Euronext Dublin (XMSM)

1569636

90

37.65

EUR

13:22:15

Euronext Dublin (XMSM)

1571195

196

37.65

EUR

13:22:45

Euronext Dublin (XMSM)

1571540

29

37.66

EUR

13:23:43

Euronext Dublin (XMSM)

1572015

175

37.70

EUR

13:25:45

Euronext Dublin (XMSM)

1573257

268

37.69

EUR

13:25:59

Euronext Dublin (XMSM)

1573393

389

37.69

EUR

13:25:59

Euronext Dublin (XMSM)

1573391

272

37.70

EUR

13:25:59

Euronext Dublin (XMSM)

1573389

265

37.69

EUR

13:27:02

Euronext Dublin (XMSM)

1573983

24

37.69

EUR

13:28:20

Euronext Dublin (XMSM)

1574733

223

37.69

EUR

13:28:20

Euronext Dublin (XMSM)

1574731

259

37.71

EUR

13:34:59

Euronext Dublin (XMSM)

1579827

284

37.71

EUR

13:36:05

Euronext Dublin (XMSM)

1580588

255

37.72

EUR

13:38:04

Euronext Dublin (XMSM)

1581881

292

37.71

EUR

13:38:28

Euronext Dublin (XMSM)

1582114

288

37.69

EUR

13:43:59

Euronext Dublin (XMSM)

1585548

241

37.69

EUR

13:47:13

Euronext Dublin (XMSM)

1587633

112

37.69

EUR

13:47:13

Euronext Dublin (XMSM)

1587635

17

37.69

EUR

13:47:13

Euronext Dublin (XMSM)

1587631

34

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588224

50

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588222

29

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588220

208

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588218

73

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588208

17

37.69

EUR

13:48:27

Euronext Dublin (XMSM)

1588204

23

37.67

EUR

13:51:03

Euronext Dublin (XMSM)

1589692

262

37.68

EUR

13:51:03

Euronext Dublin (XMSM)

1589690

72

37.67

EUR

13:54:30

Euronext Dublin (XMSM)

1592004

175

37.67

EUR

13:54:30

Euronext Dublin (XMSM)

1592006

251

37.66

EUR

13:54:37

Euronext Dublin (XMSM)

1592039

141

37.69

EUR

13:56:05

Euronext Dublin (XMSM)

1592893

609

37.69

EUR

13:56:05

Euronext Dublin (XMSM)

1592891

26

37.68

EUR

13:57:15

Euronext Dublin (XMSM)

1593748

246

37.69

EUR

13:57:28

Euronext Dublin (XMSM)

1593950

43

37.69

EUR

13:57:28

Euronext Dublin (XMSM)

1593948

27

37.69

EUR

13:58:25

Euronext Dublin (XMSM)

1594438

34

37.69

EUR

13:58:25

Euronext Dublin (XMSM)

1594436

50

37.69

EUR

13:58:25

Euronext Dublin (XMSM)

1594440

246

37.69

EUR

13:58:25

Euronext Dublin (XMSM)

1594434

148

37.68

EUR

13:58:54

Euronext Dublin (XMSM)

1594635

142

37.68

EUR

13:58:54

Euronext Dublin (XMSM)

1594633

112

37.68

EUR

13:59:42

Euronext Dublin (XMSM)

1595277

142

37.68

EUR

14:00:10

Euronext Dublin (XMSM)

1595727

175

37.66

EUR

14:01:02

Euronext Dublin (XMSM)

1596505

102

37.65

EUR

14:01:15

Euronext Dublin (XMSM)

1596690

42

37.65

EUR

14:01:15

Euronext Dublin (XMSM)

1596692

175

37.65

EUR

14:01:15

Euronext Dublin (XMSM)

1596688

35

37.65

EUR

14:01:16

Euronext Dublin (XMSM)

1596708

52

37.66

EUR

14:01:36

Euronext Dublin (XMSM)

1596969

63

37.66

EUR

14:01:36

Euronext Dublin (XMSM)

1596967

160

37.66

EUR

14:01:36

Euronext Dublin (XMSM)

1596965

50

37.67

EUR

14:02:18

Euronext Dublin (XMSM)

1597391

254

37.67

EUR

14:02:18

Euronext Dublin (XMSM)

1597387

43

37.67

EUR

14:02:18

Euronext Dublin (XMSM)

1597385

112

37.68

EUR

14:04:34

Euronext Dublin (XMSM)

1598990

32

37.68

EUR

14:04:34

Euronext Dublin (XMSM)

1598988

137

37.68

EUR

14:04:34

Euronext Dublin (XMSM)

1598986

280

37.68

EUR

14:04:34

Euronext Dublin (XMSM)

1598984

296

37.69

EUR

14:04:34

Euronext Dublin (XMSM)

1598982

20

37.69

EUR

14:06:10

Euronext Dublin (XMSM)

1600477

250

37.69

EUR

14:06:10

Euronext Dublin (XMSM)

1600453

27

37.69

EUR

14:06:10

Euronext Dublin (XMSM)

1600451

409

37.69

EUR

14:06:10

Euronext Dublin (XMSM)

1600449

175

37.68

EUR

14:06:16

Euronext Dublin (XMSM)

1600568

97

37.68

EUR

14:06:16

Euronext Dublin (XMSM)

1600570

302

37.69

EUR

14:07:59

Euronext Dublin (XMSM)

1601793

27

37.68

EUR

14:08:33

Euronext Dublin (XMSM)

1602288

18

37.68

EUR

14:09:15

Euronext Dublin (XMSM)

1602756

247

37.68

EUR

14:09:15

Euronext Dublin (XMSM)

1602754

299

37.69

EUR

14:12:04

Euronext Dublin (XMSM)

1604495

300

37.68

EUR

14:12:42

Euronext Dublin (XMSM)

1604868

27

37.67

EUR

14:15:33

Euronext Dublin (XMSM)

1606792

230

37.67

EUR

14:15:34

Euronext Dublin (XMSM)

1606795

63

37.66

EUR

14:15:40

Euronext Dublin (XMSM)

1606853

21

37.66

EUR

14:15:40

Euronext Dublin (XMSM)

1606851

18

37.66

EUR

14:15:46

Euronext Dublin (XMSM)

1606955

147

37.66

EUR

14:15:52

Euronext Dublin (XMSM)

1607041

35

37.66

EUR

14:19:14

Euronext Dublin (XMSM)

1609396

79

37.66

EUR

14:19:14

Euronext Dublin (XMSM)

1609394

241

37.66

EUR

14:19:14

Euronext Dublin (XMSM)

1609392

391

37.66

EUR

14:19:14

Euronext Dublin (XMSM)

1609390

109

37.70

EUR

14:24:07

Euronext Dublin (XMSM)

1612980

42

37.70

EUR

14:24:07

Euronext Dublin (XMSM)

1612978

40

37.70

EUR

14:24:07

Euronext Dublin (XMSM)

1612976

170

37.70

EUR

14:24:42

Euronext Dublin (XMSM)

1613419

288

37.70

EUR

14:24:42

Euronext Dublin (XMSM)

1613421

240

37.70

EUR

14:24:42

Euronext Dublin (XMSM)

1613423

40

37.70

EUR

14:25:00

Euronext Dublin (XMSM)

1613597

175

37.70

EUR

14:25:00

Euronext Dublin (XMSM)

1613593

50

37.70

EUR

14:25:00

Euronext Dublin (XMSM)

1613591

94

37.70

EUR

14:25:00

Euronext Dublin (XMSM)

1613588

222

37.70

EUR

14:25:00

Euronext Dublin (XMSM)

1613586

269

37.69

EUR

14:25:07

Euronext Dublin (XMSM)

1613761

50

37.69

EUR

14:29:00

Euronext Dublin (XMSM)

1616494

175

37.69

EUR

14:29:00

Euronext Dublin (XMSM)

1616492

371

37.70

EUR

14:29:00

Euronext Dublin (XMSM)

1616452

292

37.69

EUR

14:29:00

Euronext Dublin (XMSM)

1616454

64

37.69

EUR

14:29:01

Euronext Dublin (XMSM)

1616498

288

37.69

EUR

14:29:40

Euronext Dublin (XMSM)

1617219

70

37.68

EUR

14:30:01

Euronext Dublin (XMSM)

1618700

50

37.68

EUR

14:30:01

Euronext Dublin (XMSM)

1618696

175

37.68

EUR

14:30:01

Euronext Dublin (XMSM)

1618694

300

37.68

EUR

14:30:01

Euronext Dublin (XMSM)

1618665

290

37.67

EUR

14:30:04

Euronext Dublin (XMSM)

1619564

285

37.66

EUR

14:30:05

Euronext Dublin (XMSM)

1619636

25

37.66

EUR

14:30:05

Euronext Dublin (XMSM)

1619615

51

37.69

EUR

14:30:53

Euronext Dublin (XMSM)

1622244

175

37.69

EUR

14:30:53

Euronext Dublin (XMSM)

1622242

77

37.69

EUR

14:30:53

Euronext Dublin (XMSM)

1622240

175

37.67

EUR

14:31:04

Euronext Dublin (XMSM)

1622870

96

37.68

EUR

14:31:04

Euronext Dublin (XMSM)

1622872

32

37.68

EUR

14:31:04

Euronext Dublin (XMSM)

1622866

217

37.68

EUR

14:31:04

Euronext Dublin (XMSM)

1622864

83

37.68

EUR

14:31:04

Euronext Dublin (XMSM)

1622862

244

37.68

EUR

14:31:04

Euronext Dublin (XMSM)

1622860

356

37.66

EUR

14:31:05

Euronext Dublin (XMSM)

1623082

200

37.65

EUR

14:31:09

Euronext Dublin (XMSM)

1623277

319

37.65

EUR

14:31:45

Euronext Dublin (XMSM)

1624691

66

37.63

EUR

14:31:49

Euronext Dublin (XMSM)

1624858

175

37.63

EUR

14:32:01

Euronext Dublin (XMSM)

1625321

117

37.63

EUR

14:32:16

Euronext Dublin (XMSM)

1625986

175

37.63

EUR

14:32:17

Euronext Dublin (XMSM)

1626031

21

37.63

EUR

14:32:17

Euronext Dublin (XMSM)

1625999

87

37.63

EUR

14:32:17

Euronext Dublin (XMSM)

1625990

90

37.63

EUR

14:32:17

Euronext Dublin (XMSM)

1625988

145

37.66

EUR

14:32:44

Euronext Dublin (XMSM)

1627062

145

37.66

EUR

14:32:44

Euronext Dublin (XMSM)

1627060

1

37.66

EUR

14:32:44

Euronext Dublin (XMSM)

1627058

100

37.65

EUR

14:32:45

Euronext Dublin (XMSM)

1627091

175

37.65

EUR

14:32:48

Euronext Dublin (XMSM)

1627169

255

37.65

EUR

14:32:52

Euronext Dublin (XMSM)

1627314

8

37.65

EUR

14:32:52

Euronext Dublin (XMSM)

1627312

175

37.64

EUR

14:33:05

Euronext Dublin (XMSM)

1627805

221

37.64

EUR

14:33:09

Euronext Dublin (XMSM)

1627927

45

37.64

EUR

14:33:09

Euronext Dublin (XMSM)

1627929

287

37.66

EUR

14:33:40

Euronext Dublin (XMSM)

1628810

42

37.66

EUR

14:33:48

Euronext Dublin (XMSM)

1628952

47

37.66

EUR

14:33:48

Euronext Dublin (XMSM)

1628950

27

37.66

EUR

14:33:48

Euronext Dublin (XMSM)

1628948

52

37.66

EUR

14:33:48

Euronext Dublin (XMSM)

1628946

42

37.66

EUR

14:33:48

Euronext Dublin (XMSM)

1628944

15

37.70

EUR

14:34:18

Euronext Dublin (XMSM)

1630004

41

37.70

EUR

14:34:18

Euronext Dublin (XMSM)

1630000

175

37.70

EUR

14:34:19

Euronext Dublin (XMSM)

1630022

21

37.70

EUR

14:34:19

Euronext Dublin (XMSM)

1630024

266

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630268

125

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630266

50

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630264

175

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630262

51

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630260

87

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630258

145

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630256

45

37.70

EUR

14:34:26

Euronext Dublin (XMSM)

1630254

93

37.68

EUR

14:34:44

Euronext Dublin (XMSM)

1630719

244

37.68

EUR

14:34:44

Euronext Dublin (XMSM)

1630717

316

37.67

EUR

14:35:00

Euronext Dublin (XMSM)

1631175

92

37.70

EUR

14:35:59

Euronext Dublin (XMSM)

1633116

92

37.70

EUR

14:35:59

Euronext Dublin (XMSM)

1633114

77

37.71

EUR

14:36:02

Euronext Dublin (XMSM)

1633208

2

37.71

EUR

14:36:08

Euronext Dublin (XMSM)

1633412

18

37.72

EUR

14:36:28

Euronext Dublin (XMSM)

1634258

1

37.72

EUR

14:36:28

Euronext Dublin (XMSM)

1634256

175

37.72

EUR

14:36:30

Euronext Dublin (XMSM)

1634308

422

37.72

EUR

14:36:30

Euronext Dublin (XMSM)

1634310

295

37.71

EUR

14:36:37

Euronext Dublin (XMSM)

1634458

116

37.71

EUR

14:36:37

Euronext Dublin (XMSM)

1634456

166

37.71

EUR

14:36:37

Euronext Dublin (XMSM)

1634454

68

37.72

EUR

14:36:37

Euronext Dublin (XMSM)

1634452

175

37.72

EUR

14:36:37

Euronext Dublin (XMSM)

1634450

200

37.70

EUR

14:36:41

Euronext Dublin (XMSM)

1634540

57

37.70

EUR

14:36:42

Euronext Dublin (XMSM)

1634638

80

37.70

EUR

14:36:42

Euronext Dublin (XMSM)

1634636

210

37.70

EUR

14:36:49

Euronext Dublin (XMSM)

1634888

314

37.69

EUR

14:37:30

Euronext Dublin (XMSM)

1636059

389

37.68

EUR

14:37:45

Euronext Dublin (XMSM)

1636548

25

37.67

EUR

14:37:48

Euronext Dublin (XMSM)

1636679

122

37.67

EUR

14:37:48

Euronext Dublin (XMSM)

1636677

175

37.67

EUR

14:37:48

Euronext Dublin (XMSM)

1636638

9

37.67

EUR

14:37:48

Euronext Dublin (XMSM)

1636636

259

37.67

EUR

14:38:05

Euronext Dublin (XMSM)

1637278

113

37.67

EUR

14:38:05

Euronext Dublin (XMSM)

1637276

165

37.67

EUR

14:38:05

Euronext Dublin (XMSM)

1637274

10

37.67

EUR

14:38:05

Euronext Dublin (XMSM)

1637272

247

37.69

EUR

14:38:46

Euronext Dublin (XMSM)

1638550

15

37.69

EUR

14:39:12

Euronext Dublin (XMSM)

1639302

8

37.70

EUR

14:39:32

Euronext Dublin (XMSM)

1639801

75

37.69

EUR

14:39:32

Euronext Dublin (XMSM)

1639775

100

37.69

EUR

14:39:32

Euronext Dublin (XMSM)

1639773

100

37.69

EUR

14:39:32

Euronext Dublin (XMSM)

1639771

96

37.70

EUR

14:39:40

Euronext Dublin (XMSM)

1639952

42

37.70

EUR

14:39:40

Euronext Dublin (XMSM)

1639949

79

37.70

EUR

14:39:40

Euronext Dublin (XMSM)

1639947

127

37.70

EUR

14:39:57

Euronext Dublin (XMSM)

1640349

170

37.70

EUR

14:39:57

Euronext Dublin (XMSM)

1640347

95

37.69

EUR

14:40:00

Euronext Dublin (XMSM)

1640453

15

37.69

EUR

14:40:01

Euronext Dublin (XMSM)

1640463

59

37.70

EUR

14:40:08

Euronext Dublin (XMSM)

1640720

175

37.70

EUR

14:40:08

Euronext Dublin (XMSM)

1640718

93

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641559

145

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641557

60

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641555

74

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641547

269

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641545

175

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641551

64

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641549

318

37.71

EUR

14:40:33

Euronext Dublin (XMSM)

1641553

140

37.71

EUR

14:40:34

Euronext Dublin (XMSM)

1641590

175

37.71

EUR

14:40:34

Euronext Dublin (XMSM)

1641588

17

37.71

EUR

14:40:34

Euronext Dublin (XMSM)

1641586

144

37.70

EUR

14:40:39

Euronext Dublin (XMSM)

1641707

175

37.70

EUR

14:40:39

Euronext Dublin (XMSM)

1641705

34

37.70

EUR

14:40:39

Euronext Dublin (XMSM)

1641709

345

37.70

EUR

14:40:39

Euronext Dublin (XMSM)

1641703

156

37.69

EUR

14:40:41

Euronext Dublin (XMSM)

1641764

175

37.69

EUR

14:40:41

Euronext Dublin (XMSM)

1641762

100

37.68

EUR

14:41:03

Euronext Dublin (XMSM)

1642190

117

37.68

EUR

14:41:07

Euronext Dublin (XMSM)

1642298

15

37.70

EUR

14:41:48

Euronext Dublin (XMSM)

1643635

28

37.72

EUR

14:42:21

Euronext Dublin (XMSM)

1644809

349

37.72

EUR

14:42:21

Euronext Dublin (XMSM)

1644806

36

37.72

EUR

14:42:21

Euronext Dublin (XMSM)

1644804

175

37.72

EUR

14:42:21

Euronext Dublin (XMSM)

1644799

27

37.72

EUR

14:42:21

Euronext Dublin (XMSM)

1644801

270

37.71

EUR

14:42:29

Euronext Dublin (XMSM)

1644989

104

37.71

EUR

14:42:48

Euronext Dublin (XMSM)

1645554

175

37.71

EUR

14:42:48

Euronext Dublin (XMSM)

1645552

177

37.71

EUR

14:43:36

Euronext Dublin (XMSM)

1646912

88

37.71

EUR

14:43:36

Euronext Dublin (XMSM)

1646910

2

37.71

EUR

14:43:44

Euronext Dublin (XMSM)

1647071

4

37.71

EUR

14:43:53

Euronext Dublin (XMSM)

1647398

106

37.71

EUR

14:43:55

Euronext Dublin (XMSM)

1647465

50

37.71

EUR

14:43:55

Euronext Dublin (XMSM)

1647463

175

37.71

EUR

14:43:55

Euronext Dublin (XMSM)

1647461

250

37.71

EUR

14:43:55

Euronext Dublin (XMSM)

1647456

49

37.71

EUR

14:43:55

Euronext Dublin (XMSM)

1647458

156

37.71

EUR

14:44:04

Euronext Dublin (XMSM)

1647752

142

37.71

EUR

14:44:04

Euronext Dublin (XMSM)

1647750

300

37.71

EUR

14:44:14

Euronext Dublin (XMSM)

1648105

108

37.71

EUR

14:44:14

Euronext Dublin (XMSM)

1648103

173

37.70

EUR

14:44:22

Euronext Dublin (XMSM)

1648331

50

37.70

EUR

14:44:22

Euronext Dublin (XMSM)

1648333

100

37.70

EUR

14:44:58

Euronext Dublin (XMSM)

1649321

100

37.70

EUR

14:44:58

Euronext Dublin (XMSM)

1649319

89

37.70

EUR

14:44:58

Euronext Dublin (XMSM)

1649317

15

37.69

EUR

14:45:43

Euronext Dublin (XMSM)

1651586

100

37.69

EUR

14:45:43

Euronext Dublin (XMSM)

1651558

39

37.69

EUR

14:45:48

Euronext Dublin (XMSM)

1651769

27

37.69

EUR

14:45:48

Euronext Dublin (XMSM)

1651767

175

37.69

EUR

14:45:48

Euronext Dublin (XMSM)

1651765

244

37.68

EUR

14:45:49

Euronext Dublin (XMSM)

1651793

159

37.68

EUR

14:45:50

Euronext Dublin (XMSM)

1651895

33

37.68

EUR

14:45:50

Euronext Dublin (XMSM)

1651893

115

37.68

EUR

14:45:50

Euronext Dublin (XMSM)

1651891

72

37.68

EUR

14:45:50

Euronext Dublin (XMSM)

1651889

200

37.68

EUR

14:45:50

Euronext Dublin (XMSM)

1651879

284

37.66

EUR

14:46:10

Euronext Dublin (XMSM)

1652597

175

37.63

EUR

14:46:12

Euronext Dublin (XMSM)

1652897

109

37.63

EUR

14:46:23

Euronext Dublin (XMSM)

1653288

97

37.61

EUR

14:46:48

Euronext Dublin (XMSM)

1653928

27

37.61

EUR

14:46:48

Euronext Dublin (XMSM)

1653930

12

37.61

EUR

14:47:18

Euronext Dublin (XMSM)

1654678

75

37.62

EUR

14:47:30

Euronext Dublin (XMSM)

1655050

1

37.62

EUR

14:47:30

Euronext Dublin (XMSM)

1655042

25

37.62

EUR

14:47:31

Euronext Dublin (XMSM)

1655055

100

37.62

EUR

14:47:31

Euronext Dublin (XMSM)

1655053

59

37.62

EUR

14:47:32

Euronext Dublin (XMSM)

1655082

100

37.61

EUR

14:48:05

Euronext Dublin (XMSM)

1655775

182

37.61

EUR

14:48:05

Euronext Dublin (XMSM)

1655773

4

37.62

EUR

14:48:10

Euronext Dublin (XMSM)

1655911

5

37.62

EUR

14:48:10

Euronext Dublin (XMSM)

1655908

44

37.62

EUR

14:48:17

Euronext Dublin (XMSM)

1656035

12

37.61

EUR

14:48:33

Euronext Dublin (XMSM)

1656612

250

37.61

EUR

14:48:33

Euronext Dublin (XMSM)

1656610

100

37.58

EUR

14:48:42

Euronext Dublin (XMSM)

1656938

175

37.57

EUR

14:48:51

Euronext Dublin (XMSM)

1657259

32

37.57

EUR

14:48:51

Euronext Dublin (XMSM)

1657261

85

37.57

EUR

14:48:51

Euronext Dublin (XMSM)

1657263

114

37.57

EUR

14:48:51

Euronext Dublin (XMSM)

1657253

175

37.57

EUR

14:48:51

Euronext Dublin (XMSM)

1657251

228

37.59

EUR

14:49:55

Euronext Dublin (XMSM)

1659133

72

37.59

EUR

14:49:55

Euronext Dublin (XMSM)

1659131

91

37.60

EUR

14:50:38

Euronext Dublin (XMSM)

1660528

175

37.60

EUR

14:50:45

Euronext Dublin (XMSM)

1660726

81

37.60

EUR

14:50:45

Euronext Dublin (XMSM)

1660717

254

37.60

EUR

14:50:45

Euronext Dublin (XMSM)

1660715

85

37.60

EUR

14:50:45

Euronext Dublin (XMSM)

1660713

144

37.59

EUR

14:50:53

Euronext Dublin (XMSM)

1660986

100

37.59

EUR

14:50:53

Euronext Dublin (XMSM)

1660976

244

37.58

EUR

14:51:20

Euronext Dublin (XMSM)

1661737

65

37.57

EUR

14:51:21

Euronext Dublin (XMSM)

1661780

23

37.57

EUR

14:51:32

Euronext Dublin (XMSM)

1662113

175

37.57

EUR

14:51:32

Euronext Dublin (XMSM)

1662111

75

37.56

EUR

14:51:42

Euronext Dublin (XMSM)

1662437

91

37.56

EUR

14:51:42

Euronext Dublin (XMSM)

1662435

90

37.56

EUR

14:51:43

Euronext Dublin (XMSM)

1662475

16

37.56

EUR

14:51:43

Euronext Dublin (XMSM)

1662456

9

37.56

EUR

14:51:43

Euronext Dublin (XMSM)

1662454

8

37.54

EUR

14:52:28

Euronext Dublin (XMSM)

1663900

288

37.54

EUR

14:52:44

Euronext Dublin (XMSM)

1664402

264

37.54

EUR

14:52:44

Euronext Dublin (XMSM)

1664404

148

37.53

EUR

14:53:02

Euronext Dublin (XMSM)

1664881

144

37.54

EUR

14:53:02

Euronext Dublin (XMSM)

1664876

27

37.54

EUR

14:53:02

Euronext Dublin (XMSM)

1664874

71

37.54

EUR

14:53:02

Euronext Dublin (XMSM)

1664871

175

37.54

EUR

14:53:02

Euronext Dublin (XMSM)

1664869

20

37.53

EUR

14:53:17

Euronext Dublin (XMSM)

1665318

463

37.52

EUR

14:53:23

Euronext Dublin (XMSM)

1665524

14

37.50

EUR

14:53:35

Euronext Dublin (XMSM)

1666068

175

37.50

EUR

14:53:35

Euronext Dublin (XMSM)

1666066

249

37.50

EUR

14:53:36

Euronext Dublin (XMSM)

1666138

126

37.50

EUR

14:53:36

Euronext Dublin (XMSM)

1666136

9

37.50

EUR

14:53:36

Euronext Dublin (XMSM)

1666134

175

37.49

EUR

14:53:38

Euronext Dublin (XMSM)

1666304

5

37.49

EUR

14:53:38

Euronext Dublin (XMSM)

1666269

73

37.49

EUR

14:53:48

Euronext Dublin (XMSM)

1666680

280

37.48

EUR

14:54:13

Euronext Dublin (XMSM)

1667455

271

37.52

EUR

14:55:26

Euronext Dublin (XMSM)

1669537

175

37.53

EUR

14:55:26

Euronext Dublin (XMSM)

1669518

37

37.53

EUR

14:55:26

Euronext Dublin (XMSM)

1669520

36

37.53

EUR

14:55:26

Euronext Dublin (XMSM)

1669506

87

37.52

EUR

14:55:29

Euronext Dublin (XMSM)

1669612

175

37.52

EUR

14:55:29

Euronext Dublin (XMSM)

1669610

38

37.51

EUR

14:55:31

Euronext Dublin (XMSM)

1669638

67

37.51

EUR

14:55:35

Euronext Dublin (XMSM)

1669788

100

37.51

EUR

14:55:35

Euronext Dublin (XMSM)

1669786

33

37.51

EUR

14:55:35

Euronext Dublin (XMSM)

1669765

5

37.51

EUR

14:55:36

Euronext Dublin (XMSM)

1669803

10

37.51

EUR

14:55:37

Euronext Dublin (XMSM)

1669832

175

37.51

EUR

14:55:43

Euronext Dublin (XMSM)

1670054

129

37.51

EUR

14:55:43

Euronext Dublin (XMSM)

1670042

164

37.51

EUR

14:55:43

Euronext Dublin (XMSM)

1670040

11

37.51

EUR

14:55:43

Euronext Dublin (XMSM)

1670038

9

37.49

EUR

14:56:17

Euronext Dublin (XMSM)

1671344

75

37.49

EUR

14:56:17

Euronext Dublin (XMSM)

1671340

137

37.52

EUR

14:57:14

Euronext Dublin (XMSM)

1672893

287

37.52

EUR

14:57:14

Euronext Dublin (XMSM)

1672895

25

37.52

EUR

14:57:18

Euronext Dublin (XMSM)

1672984

100

37.52

EUR

14:57:18

Euronext Dublin (XMSM)

1672979

34

37.55

EUR

14:57:55

Euronext Dublin (XMSM)

1674046

108

37.55

EUR

14:57:55

Euronext Dublin (XMSM)

1674041

20

37.55

EUR

14:57:55

Euronext Dublin (XMSM)

1674037

50

37.55

EUR

14:57:55

Euronext Dublin (XMSM)

1674027

83

37.56

EUR

14:58:27

Euronext Dublin (XMSM)

1675012

123

37.58

EUR

14:59:10

Euronext Dublin (XMSM)

1676376

271

37.58

EUR

14:59:10

Euronext Dublin (XMSM)

1676374

175

37.58

EUR

14:59:10

Euronext Dublin (XMSM)

1676372

240

37.57

EUR

14:59:15

Euronext Dublin (XMSM)

1676544

87

37.57

EUR

14:59:15

Euronext Dublin (XMSM)

1676540

41

37.57

EUR

14:59:48

Euronext Dublin (XMSM)

1677480

250

37.57

EUR

14:59:48

Euronext Dublin (XMSM)

1677478

51

37.56

EUR

15:00:12

Euronext Dublin (XMSM)

1679627

100

37.56

EUR

15:00:12

Euronext Dublin (XMSM)

1679625

100

37.56

EUR

15:00:12

Euronext Dublin (XMSM)

1679621

100

37.56

EUR

15:00:13

Euronext Dublin (XMSM)

1679649

18

37.56

EUR

15:00:18

Euronext Dublin (XMSM)

1679929

99

37.56

EUR

15:00:44

Euronext Dublin (XMSM)

1681010

71

37.56

EUR

15:00:44

Euronext Dublin (XMSM)

1681004

29

37.56

EUR

15:00:44

Euronext Dublin (XMSM)

1681006

71

37.56

EUR

15:00:44

Euronext Dublin (XMSM)

1680999

3

37.56

EUR

15:00:46

Euronext Dublin (XMSM)

1681068

282

37.56

EUR

15:00:47

Euronext Dublin (XMSM)

1681179

3

37.56

EUR

15:00:47

Euronext Dublin (XMSM)

1681177

113

37.56

EUR

15:00:47

Euronext Dublin (XMSM)

1681175

87

37.53

EUR

15:01:35

Euronext Dublin (XMSM)

1683193

32

37.53

EUR

15:01:35

Euronext Dublin (XMSM)

1683191

25

37.53

EUR

15:01:35

Euronext Dublin (XMSM)

1683163

200

37.53

EUR

15:01:35

Euronext Dublin (XMSM)

1683156

175

37.54

EUR

15:01:35

Euronext Dublin (XMSM)

1683148

304

37.54

EUR

15:01:35

Euronext Dublin (XMSM)

1683141

15

37.60

EUR

15:02:36

Euronext Dublin (XMSM)

1684888

540

37.61

EUR

15:02:55

Euronext Dublin (XMSM)

1685245

300

37.61

EUR

15:02:55

Euronext Dublin (XMSM)

1685243

72

37.61

EUR

15:03:09

Euronext Dublin (XMSM)

1685641

175

37.61

EUR

15:03:09

Euronext Dublin (XMSM)

1685639

244

37.61

EUR

15:03:19

Euronext Dublin (XMSM)

1685908

102

37.61

EUR

15:03:19

Euronext Dublin (XMSM)

1685906

346

37.62

EUR

15:03:19

Euronext Dublin (XMSM)

1685901

9

37.62

EUR

15:04:11

Euronext Dublin (XMSM)

1687144

314

37.62

EUR

15:04:11

Euronext Dublin (XMSM)

1687142

307

37.65

EUR

15:05:03

Euronext Dublin (XMSM)

1688408

252

37.65

EUR

15:05:03

Euronext Dublin (XMSM)

1688406

22

37.65

EUR

15:05:03

Euronext Dublin (XMSM)

1688404

376

37.64

EUR

15:05:18

Euronext Dublin (XMSM)

1688907

359

37.63

EUR

15:05:41

Euronext Dublin (XMSM)

1689523

139

37.61

EUR

15:05:47

Euronext Dublin (XMSM)

1689716

175

37.61

EUR

15:06:00

Euronext Dublin (XMSM)

1690097

15

37.61

EUR

15:06:00

Euronext Dublin (XMSM)

1690095

1

37.61

EUR

15:06:00

Euronext Dublin (XMSM)

1690079

230

37.61

EUR

15:06:00

Euronext Dublin (XMSM)

1690077

133

37.61

EUR

15:06:01

Euronext Dublin (XMSM)

1690152

139

37.61

EUR

15:06:01

Euronext Dublin (XMSM)

1690150

286

37.61

EUR

15:06:01

Euronext Dublin (XMSM)

1690145

65

37.61

EUR

15:06:01

Euronext Dublin (XMSM)

1690143

250

37.65

EUR

15:07:21

Euronext Dublin (XMSM)

1692457

26

37.65

EUR

15:07:21

Euronext Dublin (XMSM)

1692459

94

37.64

EUR

15:07:32

Euronext Dublin (XMSM)

1692922

136

37.64

EUR

15:07:32

Euronext Dublin (XMSM)

1692920

54

37.63

EUR

15:07:32

Euronext Dublin (XMSM)

1692918

338

37.64

EUR

15:07:32

Euronext Dublin (XMSM)

1692916

43

37.65

EUR

15:09:02

Euronext Dublin (XMSM)

1695405

223

37.65

EUR

15:09:02

Euronext Dublin (XMSM)

1695397

128

37.65

EUR

15:09:02

Euronext Dublin (XMSM)

1695395

77

37.66

EUR

15:09:12

Euronext Dublin (XMSM)

1695778

48

37.66

EUR

15:09:12

Euronext Dublin (XMSM)

1695775

100

37.66

EUR

15:09:19

Euronext Dublin (XMSM)

1695983

96

37.66

EUR

15:09:19

Euronext Dublin (XMSM)

1695979

200

37.66

EUR

15:09:21

Euronext Dublin (XMSM)

1696019

12

37.66

EUR

15:09:21

Euronext Dublin (XMSM)

1696010

61

37.66

EUR

15:09:21

Euronext Dublin (XMSM)

1696008

100

37.66

EUR

15:09:22

Euronext Dublin (XMSM)

1696049

100

37.66

EUR

15:09:22

Euronext Dublin (XMSM)

1696042

37

37.66

EUR

15:09:22

Euronext Dublin (XMSM)

1696023

36

37.66

EUR

15:09:22

Euronext Dublin (XMSM)

1696021

9

37.66

EUR

15:09:23

Euronext Dublin (XMSM)

1696074

299

37.66

EUR

15:09:44

Euronext Dublin (XMSM)

1696752

100

37.65

EUR

15:11:04

Euronext Dublin (XMSM)

1699115

100

37.65

EUR

15:11:04

Euronext Dublin (XMSM)

1699111

73

37.65

EUR

15:11:04

Euronext Dublin (XMSM)

1699106

66

37.65

EUR

15:11:12

Euronext Dublin (XMSM)

1699287

179

37.65

EUR

15:11:12

Euronext Dublin (XMSM)

1699285

44

37.65

EUR

15:11:12

Euronext Dublin (XMSM)

1699283

198

37.64

EUR

15:11:14

Euronext Dublin (XMSM)

1699340

63

37.64

EUR

15:11:21

Euronext Dublin (XMSM)

1699455

31

37.64

EUR

15:13:05

Euronext Dublin (XMSM)

1701805

63

37.64

EUR

15:13:05

Euronext Dublin (XMSM)

1701803

155

37.64

EUR

15:13:09

Euronext Dublin (XMSM)

1701915

13

37.64

EUR

15:13:27

Euronext Dublin (XMSM)

1702440

145

37.64

EUR

15:13:27

Euronext Dublin (XMSM)

1702438

149

37.64

EUR

15:13:27

Euronext Dublin (XMSM)

1702436

282

37.64

EUR

15:13:27

Euronext Dublin (XMSM)

1702434

175

37.63

EUR

15:13:33

Euronext Dublin (XMSM)

1702689

169

37.66

EUR

15:14:45

Euronext Dublin (XMSM)

1704319

121

37.66

EUR

15:14:45

Euronext Dublin (XMSM)

1704321

118

37.65

EUR

15:15:00

Euronext Dublin (XMSM)

1704746

175

37.65

EUR

15:15:00

Euronext Dublin (XMSM)

1704740

198

37.65

EUR

15:15:00

Euronext Dublin (XMSM)

1704729

147

37.65

EUR

15:15:00

Euronext Dublin (XMSM)

1704727

378

37.66

EUR

15:16:29

Euronext Dublin (XMSM)

1707273

27

37.65

EUR

15:16:57

Euronext Dublin (XMSM)

1707831

175

37.65

EUR

15:16:57

Euronext Dublin (XMSM)

1707829

273

37.66

EUR

15:17:46

Euronext Dublin (XMSM)

1708859

23

37.66

EUR

15:17:46

Euronext Dublin (XMSM)

1708857

275

37.66

EUR

15:17:46

Euronext Dublin (XMSM)

1708853

267

37.66

EUR

15:17:46

Euronext Dublin (XMSM)

1708855

164

37.68

EUR

15:18:48

Euronext Dublin (XMSM)

1710356

306

37.68

EUR

15:18:54

Euronext Dublin (XMSM)

1710483

8

37.68

EUR

15:18:54

Euronext Dublin (XMSM)

1710481

167

37.68

EUR

15:18:54

Euronext Dublin (XMSM)

1710479

97

37.68

EUR

15:19:32

Euronext Dublin (XMSM)

1711404

137

37.69

EUR

15:19:57

Euronext Dublin (XMSM)

1711828

145

37.69

EUR

15:19:57

Euronext Dublin (XMSM)

1711830

175

37.72

EUR

15:20:50

Euronext Dublin (XMSM)

1713339

356

37.72

EUR

15:20:50

Euronext Dublin (XMSM)

1713343

313

37.72

EUR

15:20:50

Euronext Dublin (XMSM)

1713341

47

37.71

EUR

15:20:54

Euronext Dublin (XMSM)

1713422

53

37.71

EUR

15:20:54

Euronext Dublin (XMSM)

1713420

200

37.71

EUR

15:20:54

Euronext Dublin (XMSM)

1713418

2

37.71

EUR

15:20:54

Euronext Dublin (XMSM)

1713409

54

37.71

EUR

15:20:55

Euronext Dublin (XMSM)

1713436

200

37.71

EUR

15:20:55

Euronext Dublin (XMSM)

1713434

316

37.70

EUR

15:21:09

Euronext Dublin (XMSM)

1713876

27

37.69

EUR

15:21:32

Euronext Dublin (XMSM)

1714430

115

37.69

EUR

15:21:32

Euronext Dublin (XMSM)

1714428

50

37.69

EUR

15:21:32

Euronext Dublin (XMSM)

1714432

245

37.69

EUR

15:22:22

Euronext Dublin (XMSM)

1715349

116

37.69

EUR

15:22:22

Euronext Dublin (XMSM)

1715347

100

37.69

EUR

15:22:22

Euronext Dublin (XMSM)

1715345

71

37.69

EUR

15:22:22

Euronext Dublin (XMSM)

1715340

158

37.68

EUR

15:22:47

Euronext Dublin (XMSM)

1715777

175

37.68

EUR

15:22:47

Euronext Dublin (XMSM)

1715775

175

37.66

EUR

15:23:04

Euronext Dublin (XMSM)

1716237

9

37.67

EUR

15:23:04

Euronext Dublin (XMSM)

1716160

145

37.67

EUR

15:23:04

Euronext Dublin (XMSM)

1716158

145

37.67

EUR

15:23:04

Euronext Dublin (XMSM)

1716156

250

37.67

EUR

15:23:04

Euronext Dublin (XMSM)

1716141

93

37.67

EUR

15:23:04

Euronext Dublin (XMSM)

1716143

100

37.65

EUR

15:23:17

Euronext Dublin (XMSM)

1716669

137

37.68

EUR

15:24:05

Euronext Dublin (XMSM)

1717903

162

37.68

EUR

15:24:05

Euronext Dublin (XMSM)

1717901

188

37.67

EUR

15:24:11

Euronext Dublin (XMSM)

1718018

62

37.67

EUR

15:24:11

Euronext Dublin (XMSM)

1718020

266

37.67

EUR

15:24:14

Euronext Dublin (XMSM)

1718109

74

37.67

EUR

15:24:15

Euronext Dublin (XMSM)

1718138

288

37.67

EUR

15:24:24

Euronext Dublin (XMSM)

1718448

263

37.67

EUR

15:24:24

Euronext Dublin (XMSM)

1718446

100

37.66

EUR

15:24:26

Euronext Dublin (XMSM)

1718490

56

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721713

50

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721711

145

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721709

145

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721707

156

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721703

24

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721705

347

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721701

88

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721695

16

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721699

159

37.70

EUR

15:25:49

Euronext Dublin (XMSM)

1721697

97

37.72

EUR

15:26:28

Euronext Dublin (XMSM)

1722618

28

37.71

EUR

15:26:28

Euronext Dublin (XMSM)

1722613

91

37.72

EUR

15:26:41

Euronext Dublin (XMSM)

1722795

310

37.71

EUR

15:26:41

Euronext Dublin (XMSM)

1722793

50

37.71

EUR

15:26:41

Euronext Dublin (XMSM)

1722789

200

37.71

EUR

15:26:41

Euronext Dublin (XMSM)

1722787

26

37.71

EUR

15:26:41

Euronext Dublin (XMSM)

1722791

99

37.72

EUR

15:26:41

Euronext Dublin (XMSM)

1722785

175

37.72

EUR

15:26:41

Euronext Dublin (XMSM)

1722783

16

37.70

EUR

15:26:45

Euronext Dublin (XMSM)

1722877

84

37.70

EUR

15:26:45

Euronext Dublin (XMSM)

1722875

173

37.70

EUR

15:26:45

Euronext Dublin (XMSM)

1722873

50

37.70

EUR

15:26:46

Euronext Dublin (XMSM)

1722891

200

37.70

EUR

15:26:46

Euronext Dublin (XMSM)

1722889

416

37.72

EUR

15:27:32

Euronext Dublin (XMSM)

1723814

56

37.72

EUR

15:27:32

Euronext Dublin (XMSM)

1723812

198

37.72

EUR

15:27:40

Euronext Dublin (XMSM)

1723953

178

37.72

EUR

15:27:40

Euronext Dublin (XMSM)

1723951

67

37.73

EUR

15:28:18

Euronext Dublin (XMSM)

1724582

100

37.73

EUR

15:28:19

Euronext Dublin (XMSM)

1724585

100

37.73

EUR

15:28:22

Euronext Dublin (XMSM)

1724649

27

37.74

EUR

15:28:23

Euronext Dublin (XMSM)

1724658

63

37.73

EUR

15:28:24

Euronext Dublin (XMSM)

1724748

190

37.73

EUR

15:28:24

Euronext Dublin (XMSM)

1724746

176

37.73

EUR

15:28:24

Euronext Dublin (XMSM)

1724744

200

37.73

EUR

15:28:24

Euronext Dublin (XMSM)

1724742

173

37.74

EUR

15:28:24

Euronext Dublin (XMSM)

1724738

96

37.74

EUR

15:28:24

Euronext Dublin (XMSM)

1724740

176

37.72

EUR

15:28:26

Euronext Dublin (XMSM)

1724809

172

37.72

EUR

15:28:29

Euronext Dublin (XMSM)

1724849

295

37.72

EUR

15:28:29

Euronext Dublin (XMSM)

1724851

269

37.71

EUR

15:28:38

Euronext Dublin (XMSM)

1725027

268

37.70

EUR

15:29:12

Euronext Dublin (XMSM)

1725753

393

37.72

EUR

15:29:43

Euronext Dublin (XMSM)

1726797

71

37.72

EUR

15:29:47

Euronext Dublin (XMSM)

1726888

54

37.72

EUR

15:29:52

Euronext Dublin (XMSM)

1726961

253

37.72

EUR

15:29:52

Euronext Dublin (XMSM)

1726959

21

37.72

EUR

15:29:52

Euronext Dublin (XMSM)

1726957

379

37.72

EUR

15:29:52

Euronext Dublin (XMSM)

1726955

287

37.73

EUR

15:30:01

Euronext Dublin (XMSM)

1727107

248

37.73

EUR

15:30:03

Euronext Dublin (XMSM)

1727195

42

37.73

EUR

15:30:06

Euronext Dublin (XMSM)

1727271

202

37.73

EUR

15:30:06

Euronext Dublin (XMSM)

1727269

39

37.73

EUR

15:30:06

Euronext Dublin (XMSM)

1727267

255

37.72

EUR

15:30:15

Euronext Dublin (XMSM)

1727543

223

37.72

EUR

15:30:15

Euronext Dublin (XMSM)

1727541

21

37.72

EUR

15:30:15

Euronext Dublin (XMSM)

1727545

45

37.71

EUR

15:30:18

Euronext Dublin (XMSM)

1727586

55

37.71

EUR

15:30:25

Euronext Dublin (XMSM)

1727709

145

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728411

175

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728409

145

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728413

41

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728415

404

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728382

83

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728380

250

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728378

199

37.72

EUR

15:30:59

Euronext Dublin (XMSM)

1728376

59

37.70

EUR

15:31:09

Euronext Dublin (XMSM)

1728662

188

37.70

EUR

15:31:12

Euronext Dublin (XMSM)

1728728

263

37.70

EUR

15:31:12

Euronext Dublin (XMSM)

1728726

72

37.72

EUR

15:32:27

Euronext Dublin (XMSM)

1730168

27

37.72

EUR

15:32:36

Euronext Dublin (XMSM)

1730347

67

37.72

EUR

15:32:36

Euronext Dublin (XMSM)

1730345

1,224

37.72

EUR

15:32:36

Euronext Dublin (XMSM)

1730343

448

37.72

EUR

15:32:36

Euronext Dublin (XMSM)

1730341

209

37.72

EUR

15:32:36

Euronext Dublin (XMSM)

1730339

98

37.73

EUR

15:33:05

Euronext Dublin (XMSM)

1730846

100

37.73

EUR

15:33:13

Euronext Dublin (XMSM)

1731064

100

37.73

EUR

15:33:13

Euronext Dublin (XMSM)

1731062

100

37.76

EUR

15:33:44

Euronext Dublin (XMSM)

1731894

51

37.78

EUR

15:33:59

Euronext Dublin (XMSM)

1732269

49

37.78

EUR

15:34:00

Euronext Dublin (XMSM)

1732285

100

37.78

EUR

15:34:00

Euronext Dublin (XMSM)

1732283

80

37.78

EUR

15:34:00

Euronext Dublin (XMSM)

1732277

57

37.78

EUR

15:34:00

Euronext Dublin (XMSM)

1732279

50

37.78

EUR

15:34:00

Euronext Dublin (XMSM)

1732281

47

37.78

EUR

15:34:01

Euronext Dublin (XMSM)

1732315

95

37.78

EUR

15:34:01

Euronext Dublin (XMSM)

1732313

5

37.78

EUR

15:34:01

Euronext Dublin (XMSM)

1732311

99

37.78

EUR

15:34:02

Euronext Dublin (XMSM)

1732369

66

37.78

EUR

15:34:02

Euronext Dublin (XMSM)

1732358

107

37.78

EUR

15:34:02

Euronext Dublin (XMSM)

1732356

200

37.78

EUR

15:34:03

Euronext Dublin (XMSM)

1732375

21

37.78

EUR

15:34:04

Euronext Dublin (XMSM)

1732384

100

37.78

EUR

15:34:05

Euronext Dublin (XMSM)

1732403

5

37.78

EUR

15:34:05

Euronext Dublin (XMSM)

1732401

98

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732435

2

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732433

196

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732431

55

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732418

47

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732420

93

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732416

100

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732414

100

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732412

8

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732410

92

37.78

EUR

15:34:06

Euronext Dublin (XMSM)

1732408

173

37.78

EUR

15:34:07

Euronext Dublin (XMSM)

1732447

4

37.79

EUR

15:34:32

Euronext Dublin (XMSM)

1733104

80

37.80

EUR

15:34:47

Euronext Dublin (XMSM)

1733526

175

37.80

EUR

15:34:47

Euronext Dublin (XMSM)

1733524

260

37.79

EUR

15:35:03

Euronext Dublin (XMSM)

1733853

70

37.79

EUR

15:35:03

Euronext Dublin (XMSM)

1733850

110

37.79

EUR

15:35:04

Euronext Dublin (XMSM)

1733924

145

37.79

EUR

15:35:04

Euronext Dublin (XMSM)

1733922

1

37.79

EUR

15:35:04

Euronext Dublin (XMSM)

1733920

150

37.78

EUR

15:35:05

Euronext Dublin (XMSM)

1733978

340

37.79

EUR

15:35:05

Euronext Dublin (XMSM)

1733976

40

37.77

EUR

15:35:08

Euronext Dublin (XMSM)

1734081

204

37.77

EUR

15:35:11

Euronext Dublin (XMSM)

1734260

39

37.77

EUR

15:35:11

Euronext Dublin (XMSM)

1734257

175

37.78

EUR

15:36:01

Euronext Dublin (XMSM)

1735293

175

37.78

EUR

15:36:03

Euronext Dublin (XMSM)

1735372

50

37.78

EUR

15:36:03

Euronext Dublin (XMSM)

1735374

69

37.78

EUR

15:36:29

Euronext Dublin (XMSM)

1736089

365

37.78

EUR

15:36:29

Euronext Dublin (XMSM)

1736079

58

37.78

EUR

15:36:29

Euronext Dublin (XMSM)

1736077

133

37.77

EUR

15:36:59

Euronext Dublin (XMSM)

1736572

100

37.77

EUR

15:37:00

Euronext Dublin (XMSM)

1736580

78

37.77

EUR

15:37:10

Euronext Dublin (XMSM)

1736803

22

37.77

EUR

15:37:22

Euronext Dublin (XMSM)

1737084

251

37.77

EUR

15:37:22

Euronext Dublin (XMSM)

1737086

259

37.77

EUR

15:37:22

Euronext Dublin (XMSM)

1737082

287

37.76

EUR

15:37:41

Euronext Dublin (XMSM)

1737585

24

37.76

EUR

15:37:41

Euronext Dublin (XMSM)

1737583

99

37.76

EUR

15:38:24

Euronext Dublin (XMSM)

1738491

133

37.76

EUR

15:39:08

Euronext Dublin (XMSM)

1739411

175

37.78

EUR

15:39:34

Euronext Dublin (XMSM)

1739997

55

37.79

EUR

15:39:37

Euronext Dublin (XMSM)

1740087

538

37.78

EUR

15:39:37

Euronext Dublin (XMSM)

1740064

100

37.79

EUR

15:39:47

Euronext Dublin (XMSM)

1740239

200

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740783

100

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740781

32

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740777

63

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740775

73

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740771

145

37.77

EUR

15:40:09

Euronext Dublin (XMSM)

1740773

146

37.77

EUR

15:40:10

Euronext Dublin (XMSM)

1740860

141

37.77

EUR

15:40:10

Euronext Dublin (XMSM)

1740853

301

37.77

EUR

15:40:10

Euronext Dublin (XMSM)

1740851

28

37.77

EUR

15:40:10

Euronext Dublin (XMSM)

1740812

157

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741085

145

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741083

145

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741081

20

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741079

27

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741077

42

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741075

21

37.77

EUR

15:40:17

Euronext Dublin (XMSM)

1741073

61

37.76

EUR

15:40:17

Euronext Dublin (XMSM)

1741071

16

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742538

146

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742536

145

37.78

EUR

15:41:17

Euronext Dublin (XMSM)

1742534

145

37.78

EUR

15:41:17

Euronext Dublin (XMSM)

1742532

138

37.78

EUR

15:41:17

Euronext Dublin (XMSM)

1742530

257

37.78

EUR

15:41:17

Euronext Dublin (XMSM)

1742528

173

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742518

293

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742520

79

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742522

252

37.79

EUR

15:41:17

Euronext Dublin (XMSM)

1742524

29

37.77

EUR

15:41:20

Euronext Dublin (XMSM)

1742690

27

37.79

EUR

15:41:41

Euronext Dublin (XMSM)

1743137

256

37.79

EUR

15:42:23

Euronext Dublin (XMSM)

1743865

360

37.78

EUR

15:42:31

Euronext Dublin (XMSM)

1744070

242

37.78

EUR

15:42:31

Euronext Dublin (XMSM)

1744065

10

37.78

EUR

15:42:31

Euronext Dublin (XMSM)

1744063

303

37.78

EUR

15:42:31

Euronext Dublin (XMSM)

1744061

175

37.78

EUR

15:42:33

Euronext Dublin (XMSM)

1744134

400

37.77

EUR

15:42:40

Euronext Dublin (XMSM)

1744272

286

37.78

EUR

15:42:40

Euronext Dublin (XMSM)

1744268

31

37.79

EUR

15:44:15

Euronext Dublin (XMSM)

1746365

175

37.79

EUR

15:44:46

Euronext Dublin (XMSM)

1747087

73

37.79

EUR

15:44:50

Euronext Dublin (XMSM)

1747140

175

37.79

EUR

15:44:50

Euronext Dublin (XMSM)

1747138

257

37.78

EUR

15:45:07

Euronext Dublin (XMSM)

1747465

90

37.77

EUR

15:45:17

Euronext Dublin (XMSM)

1747652

18

37.77

EUR

15:45:17

Euronext Dublin (XMSM)

1747650

73

37.77

EUR

15:46:04

Euronext Dublin (XMSM)

1748608

278

37.77

EUR

15:46:06

Euronext Dublin (XMSM)

1748699

6

37.77

EUR

15:46:06

Euronext Dublin (XMSM)

1748697

102

37.77

EUR

15:46:06

Euronext Dublin (XMSM)

1748695

98

37.77

EUR

15:46:06

Euronext Dublin (XMSM)

1748682

100

37.77

EUR

15:46:07

Euronext Dublin (XMSM)

1748705

175

37.77

EUR

15:46:27

Euronext Dublin (XMSM)

1749242

145

37.77

EUR

15:46:35

Euronext Dublin (XMSM)

1749413

145

37.77

EUR

15:46:35

Euronext Dublin (XMSM)

1749411

175

37.77

EUR

15:46:35

Euronext Dublin (XMSM)

1749409

145

37.76

EUR

15:46:36

Euronext Dublin (XMSM)

1749467

131

37.76

EUR

15:46:36

Euronext Dublin (XMSM)

1749469

12

37.76

EUR

15:46:36

Euronext Dublin (XMSM)

1749465

290

37.76

EUR

15:46:36

Euronext Dublin (XMSM)

1749456

81

37.75

EUR

15:46:56

Euronext Dublin (XMSM)

1749875

141

37.75

EUR

15:46:56

Euronext Dublin (XMSM)

1749873

201

37.74

EUR

15:47:43

Euronext Dublin (XMSM)

1750834

269

37.79

EUR

15:48:43

Euronext Dublin (XMSM)

1752167

91

37.81

EUR

15:49:06

Euronext Dublin (XMSM)

1752771

131

37.81

EUR

15:49:06

Euronext Dublin (XMSM)

1752769

400

37.81

EUR

15:49:06

Euronext Dublin (XMSM)

1752767

260

37.81

EUR

15:49:11

Euronext Dublin (XMSM)

1752866

8

37.81

EUR

15:49:11

Euronext Dublin (XMSM)

1752862

242

37.81

EUR

15:49:11

Euronext Dublin (XMSM)

1752860

215

37.81

EUR

15:50:01

Euronext Dublin (XMSM)

1753935

108

37.81

EUR

15:50:01

Euronext Dublin (XMSM)

1753933

108

37.81

EUR

15:50:02

Euronext Dublin (XMSM)

1754024

273

37.81

EUR

15:50:04

Euronext Dublin (XMSM)

1754150

123

37.80

EUR

15:50:10

Euronext Dublin (XMSM)

1754375

157

37.80

EUR

15:50:10

Euronext Dublin (XMSM)

1754379

273

37.80

EUR

15:50:10

Euronext Dublin (XMSM)

1754377

138

37.80

EUR

15:50:11

Euronext Dublin (XMSM)

1754396

145

37.80

EUR

15:50:11

Euronext Dublin (XMSM)

1754394

293

37.80

EUR

15:50:11

Euronext Dublin (XMSM)

1754391

251

37.76

EUR

15:50:52

Euronext Dublin (XMSM)

1755597

111

37.75

EUR

15:51:11

Euronext Dublin (XMSM)

1756077

175

37.75

EUR

15:51:11

Euronext Dublin (XMSM)

1756075

290

37.74

EUR

15:51:25

Euronext Dublin (XMSM)

1756410

27

37.73

EUR

15:51:48

Euronext Dublin (XMSM)

1756892

371

37.73

EUR

15:52:33

Euronext Dublin (XMSM)

1757742

2

37.74

EUR

15:53:52

Euronext Dublin (XMSM)

1759288

897

37.74

EUR

15:53:53

Euronext Dublin (XMSM)

1759324

309

37.74

EUR

15:54:51

Euronext Dublin (XMSM)

1760619

230

37.74

EUR

15:54:51

Euronext Dublin (XMSM)

1760609

157

37.74

EUR

15:54:51

Euronext Dublin (XMSM)

1760605

481

37.74

EUR

15:54:51

Euronext Dublin (XMSM)

1760603

175

37.74

EUR

15:54:52

Euronext Dublin (XMSM)

1760646

50

37.74

EUR

15:55:06

Euronext Dublin (XMSM)

1760947

62

37.74

EUR

15:55:06

Euronext Dublin (XMSM)

1760949

206

37.74

EUR

15:55:06

Euronext Dublin (XMSM)

1760951

261

37.74

EUR

15:55:06

Euronext Dublin (XMSM)

1760953

94

37.72

EUR

15:55:12

Euronext Dublin (XMSM)

1761127

146

37.72

EUR

15:55:12

Euronext Dublin (XMSM)

1761124

367

37.73

EUR

15:55:12

Euronext Dublin (XMSM)

1761121

270

37.73

EUR

15:55:12

Euronext Dublin (XMSM)

1761117

193

37.72

EUR

15:55:14

Euronext Dublin (XMSM)

1761165

10

37.72

EUR

15:55:14

Euronext Dublin (XMSM)

1761163

52

37.72

EUR

15:55:14

Euronext Dublin (XMSM)

1761161

85

37.72

EUR

15:55:22

Euronext Dublin (XMSM)

1761407

11

37.71

EUR

15:56:35

Euronext Dublin (XMSM)

1762894

26

37.71

EUR

15:56:41

Euronext Dublin (XMSM)

1763052

46

37.71

EUR

15:56:41

Euronext Dublin (XMSM)

1763050

1

37.71

EUR

15:56:41

Euronext Dublin (XMSM)

1763039

100

37.71

EUR

15:56:41

Euronext Dublin (XMSM)

1763037

100

37.71

EUR

15:56:41

Euronext Dublin (XMSM)

1763026

100

37.71

EUR

15:56:43

Euronext Dublin (XMSM)

1763071

20

37.71

EUR

15:56:43

Euronext Dublin (XMSM)

1763073

75

37.71

EUR

15:56:43

Euronext Dublin (XMSM)

1763068

291

37.71

EUR

15:56:51

Euronext Dublin (XMSM)

1763208

114

37.71

EUR

15:56:51

Euronext Dublin (XMSM)

1763206

61

37.70

EUR

15:57:01

Euronext Dublin (XMSM)

1763538

33

37.70

EUR

15:57:01

Euronext Dublin (XMSM)

1763536

175

37.70

EUR

15:57:02

Euronext Dublin (XMSM)

1763612

107

37.70

EUR

15:57:02

Euronext Dublin (XMSM)

1763614

145

37.70

EUR

15:57:02

Euronext Dublin (XMSM)

1763610

175

37.70

EUR

15:57:02

Euronext Dublin (XMSM)

1763608

231

37.70

EUR

15:57:02

Euronext Dublin (XMSM)

1763606

83

37.71

EUR

15:57:51

Euronext Dublin (XMSM)

1764532

205

37.71

EUR

15:57:51

Euronext Dublin (XMSM)

1764530

139

37.70

EUR

15:58:07

Euronext Dublin (XMSM)

1764834

148

37.70

EUR

15:58:07

Euronext Dublin (XMSM)

1764832

39

37.70

EUR

15:58:44

Euronext Dublin (XMSM)

1765761

52

37.70

EUR

15:58:44

Euronext Dublin (XMSM)

1765759

145

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765965

25

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765963

47

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765969

27

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765967

130

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765961

208

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765951

83

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765949

181

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765947

21

37.70

EUR

15:58:54

Euronext Dublin (XMSM)

1765945

286

37.68

EUR

15:59:44

Euronext Dublin (XMSM)

1767894

302

37.69

EUR

16:00:16

Euronext Dublin (XMSM)

1769341

200

37.68

EUR

16:00:31

Euronext Dublin (XMSM)

1769774

257

37.69

EUR

16:00:31

Euronext Dublin (XMSM)

1769770

473

37.68

EUR

16:00:34

Euronext Dublin (XMSM)

1769888

320

37.66

EUR

16:00:35

Euronext Dublin (XMSM)

1769899

254

37.66

EUR

16:01:30

Euronext Dublin (XMSM)

1771296

187

37.65

EUR

16:01:47

Euronext Dublin (XMSM)

1771726

175

37.65

EUR

16:01:47

Euronext Dublin (XMSM)

1771724

78

37.65

EUR

16:01:47

Euronext Dublin (XMSM)

1771722

222

37.65

EUR

16:01:47

Euronext Dublin (XMSM)

1771714

148

37.65

EUR

16:01:47

Euronext Dublin (XMSM)

1771712

117

37.64

EUR

16:01:48

Euronext Dublin (XMSM)

1771885

175

37.64

EUR

16:01:48

Euronext Dublin (XMSM)

1771883

277

37.64

EUR

16:01:48

Euronext Dublin (XMSM)

1771872

309

37.64

EUR

16:01:48

Euronext Dublin (XMSM)

1771858

283

37.59

EUR

16:02:47

Euronext Dublin (XMSM)

1774130

93

37.59

EUR

16:02:51

Euronext Dublin (XMSM)

1774236

200

37.59

EUR

16:03:23

Euronext Dublin (XMSM)

1774986

152

37.58

EUR

16:03:29

Euronext Dublin (XMSM)

1775170

148

37.58

EUR

16:03:29

Euronext Dublin (XMSM)

1775168

97

37.61

EUR

16:04:27

Euronext Dublin (XMSM)

1776403

1

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776554

50

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776552

175

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776548

145

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776550

292

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776522

169

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776520

278

37.61

EUR

16:04:31

Euronext Dublin (XMSM)

1776518

286

37.60

EUR

16:04:33

Euronext Dublin (XMSM)

1776689

35

37.59

EUR

16:04:47

Euronext Dublin (XMSM)

1777198

193

37.59

EUR

16:04:47

Euronext Dublin (XMSM)

1777180

54

37.59

EUR

16:04:47

Euronext Dublin (XMSM)

1777178

38

37.58

EUR

16:05:03

Euronext Dublin (XMSM)

1777746

278

37.58

EUR

16:05:03

Euronext Dublin (XMSM)

1777738

243

37.58

EUR

16:05:21

Euronext Dublin (XMSM)

1778258

297

37.57

EUR

16:05:44

Euronext Dublin (XMSM)

1778911

410

37.58

EUR

16:06:45

Euronext Dublin (XMSM)

1780372

283

37.57

EUR

16:07:03

Euronext Dublin (XMSM)

1780921

24

37.57

EUR

16:07:03

Euronext Dublin (XMSM)

1780919

267

37.57

EUR

16:07:03

Euronext Dublin (XMSM)

1780917

287

37.60

EUR

16:08:32

Euronext Dublin (XMSM)

1783250

520

37.60

EUR

16:08:32

Euronext Dublin (XMSM)

1783248

1,056

37.61

EUR

16:09:04

Euronext Dublin (XMSM)

1783994

406

37.62

EUR

16:09:29

Euronext Dublin (XMSM)

1784919

27

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785581

175

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785579

145

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785577

145

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785575

120

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785571

175

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785569

271

37.61

EUR

16:10:01

Euronext Dublin (XMSM)

1785573

175

37.60

EUR

16:10:06

Euronext Dublin (XMSM)

1785736

24

37.60

EUR

16:10:06

Euronext Dublin (XMSM)

1785729

45

37.60

EUR

16:10:06

Euronext Dublin (XMSM)

1785725

175

37.60

EUR

16:10:06

Euronext Dublin (XMSM)

1785727

269

37.61

EUR

16:10:54

Euronext Dublin (XMSM)

1786933

65

37.62

EUR

16:11:29

Euronext Dublin (XMSM)

1787926

81

37.62

EUR

16:11:29

Euronext Dublin (XMSM)

1787924

18

37.63

EUR

16:11:44

Euronext Dublin (XMSM)

1788255

52

37.63

EUR

16:11:44

Euronext Dublin (XMSM)

1788253

82

37.63

EUR

16:11:46

Euronext Dublin (XMSM)

1788330

295

37.63

EUR

16:11:46

Euronext Dublin (XMSM)

1788328

56

37.63

EUR

16:11:46

Euronext Dublin (XMSM)

1788304

32

37.63

EUR

16:11:46

Euronext Dublin (XMSM)

1788302

66

37.63

EUR

16:12:06

Euronext Dublin (XMSM)

1788913

305

37.63

EUR

16:12:06

Euronext Dublin (XMSM)

1788915

344

37.62

EUR

16:12:31

Euronext Dublin (XMSM)

1789666

147

37.61

EUR

16:12:42

Euronext Dublin (XMSM)

1789870

100

37.61

EUR

16:12:48

Euronext Dublin (XMSM)

1789964

99

37.61

EUR

16:12:48

Euronext Dublin (XMSM)

1789962

60

37.62

EUR

16:13:10

Euronext Dublin (XMSM)

1790522

5

37.62

EUR

16:13:10

Euronext Dublin (XMSM)

1790516

1

37.62

EUR

16:13:20

Euronext Dublin (XMSM)

1790736

22

37.62

EUR

16:13:54

Euronext Dublin (XMSM)

1791466

64

37.62

EUR

16:13:54

Euronext Dublin (XMSM)

1791464

1,443

37.63

EUR

16:14:17

Euronext Dublin (XMSM)

1792261

27

37.65

EUR

16:14:39

Euronext Dublin (XMSM)

1792867

72

37.65

EUR

16:14:39

Euronext Dublin (XMSM)

1792865

27

37.65

EUR

16:14:46

Euronext Dublin (XMSM)

1792927

368

37.65

EUR

16:14:49

Euronext Dublin (XMSM)

1792980

69

37.65

EUR

16:14:54

Euronext Dublin (XMSM)

1793103

72

37.65

EUR

16:14:55

Euronext Dublin (XMSM)

1793138

233

37.65

EUR

16:14:55

Euronext Dublin (XMSM)

1793134

72

37.64

EUR

16:15:41

Euronext Dublin (XMSM)

1794546

145

37.64

EUR

16:15:41

Euronext Dublin (XMSM)

1794544

69

37.64

EUR

16:15:41

Euronext Dublin (XMSM)

1794542

175

37.64

EUR

16:15:41

Euronext Dublin (XMSM)

1794540

379

37.64

EUR

16:15:41

Euronext Dublin (XMSM)

1794538

1

37.67

EUR

16:16:48

Euronext Dublin (XMSM)

1796364

108

37.68

EUR

16:17:01

Euronext Dublin (XMSM)

1796853

50

37.68

EUR

16:17:02

Euronext Dublin (XMSM)

1796872

100

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797820

64

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797817

75

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797815

29

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797813

1

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797811

47

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797809

301

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797807

27

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797804

145

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797798

145

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797800

168

37.69

EUR

16:17:39

Euronext Dublin (XMSM)

1797802

254

37.68

EUR

16:17:39

Euronext Dublin (XMSM)

1797796

58

37.69

EUR

16:17:40

Euronext Dublin (XMSM)

1797852

125

37.69

EUR

16:17:41

Euronext Dublin (XMSM)

1797857

129

37.69

EUR

16:17:43

Euronext Dublin (XMSM)

1797933

129

37.69

EUR

16:17:43

Euronext Dublin (XMSM)

1797931

338

37.69

EUR

16:17:43

Euronext Dublin (XMSM)

1797922

1,000

37.69

EUR

16:17:43

Euronext Dublin (XMSM)

1797920

60

37.69

EUR

16:17:45

Euronext Dublin (XMSM)

1797970

218

37.69

EUR

16:17:57

Euronext Dublin (XMSM)

1798204

152

37.71

EUR

16:18:15

Euronext Dublin (XMSM)

1799078

50

37.71

EUR

16:18:15

Euronext Dublin (XMSM)

1799076

250

37.71

EUR

16:18:15

Euronext Dublin (XMSM)

1799061

1,000

37.71

EUR

16:18:15

Euronext Dublin (XMSM)

1799063

106

37.71

EUR

16:18:15

Euronext Dublin (XMSM)

1799059

149

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799176

145

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799174

130

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799172

145

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799170

72

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799178

175

37.71

EUR

16:18:17

Euronext Dublin (XMSM)

1799168

55

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799289

30

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799287

203

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799264

61

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799262

55

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799254

145

37.71

EUR

16:18:19

Euronext Dublin (XMSM)

1799256

135

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799734

175

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799720

128

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799715

500

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799717

250

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799711

1,361

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799722

630

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799727

131

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799725

250

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799713

500

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799709

250

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799703

1,000

37.71

EUR

16:18:37

Euronext Dublin (XMSM)

1799705

23

37.71

EUR

16:18:38

Euronext Dublin (XMSM)

1799763

97

37.71

EUR

16:18:56

Euronext Dublin (XMSM)

1800191

3

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800306

100

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800299

653

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800297

100

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800295

100

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800293

653

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800269

653

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800265

653

37.71

EUR

16:18:57

Euronext Dublin (XMSM)

1800239

335

37.71

EUR

16:18:58

Euronext Dublin (XMSM)

1800308

1,293

37.71

EUR

16:19:08

Euronext Dublin (XMSM)

1800719

 

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
 
 
POSBKCBDOBKDKFK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings