Transaction in Own Shares

RNS Number : 5192A
CRH PLC
26 September 2022
 

26th September 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 23rd September 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: 

192,099



Highest price paid per share:


€33.9700



Lowest price paid per share:


€32.7650



Volume weighted average price paid:

€33.1464









The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were effected by CRH's broker as part of the Programme announced on 20th September 2022.








Following settlement of the above transactions CRH will hold 21,905,193 of its ordinary shares in treasury which represents 2.83% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,235,145 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 23rd September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)







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:

23/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.1464

192,099








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

237

33.93

EUR

08:04:14

Euronext Dublin (XMSM)

1321965

271

33.91

EUR

08:04:17

Euronext Dublin (XMSM)

1322036

101

33.90

EUR

08:05:03

Euronext Dublin (XMSM)

1323192

175

33.90

EUR

08:05:03

Euronext Dublin (XMSM)

1323190

239

33.90

EUR

08:05:03

Euronext Dublin (XMSM)

1323179

243

33.85

EUR

08:05:26

Euronext Dublin (XMSM)

1323967

1

33.85

EUR

08:05:30

Euronext Dublin (XMSM)

1324116

271

33.83

EUR

08:07:26

Euronext Dublin (XMSM)

1327621

245

33.89

EUR

08:09:20

Euronext Dublin (XMSM)

1330390

263

33.89

EUR

08:10:14

Euronext Dublin (XMSM)

1331780

231

33.93

EUR

08:11:09

Euronext Dublin (XMSM)

1333211

258

33.97

EUR

08:12:37

Euronext Dublin (XMSM)

1336098

242

33.96

EUR

08:12:38

Euronext Dublin (XMSM)

1336141

244

33.94

EUR

08:12:45

Euronext Dublin (XMSM)

1336410

222

33.89

EUR

08:13:21

Euronext Dublin (XMSM)

1337778

256

33.85

EUR

08:14:11

Euronext Dublin (XMSM)

1339271

231

33.84

EUR

08:14:56

Euronext Dublin (XMSM)

1340443

234

33.86

EUR

08:15:42

Euronext Dublin (XMSM)

1342007

200

33.85

EUR

08:15:50

Euronext Dublin (XMSM)

1342249

274

33.84

EUR

08:15:58

Euronext Dublin (XMSM)

1342456

272

33.83

EUR

08:16:04

Euronext Dublin (XMSM)

1342610

258

33.81

EUR

08:16:06

Euronext Dublin (XMSM)

1342722

232

33.79

EUR

08:16:16

Euronext Dublin (XMSM)

1343041

245

33.83

EUR

08:17:15

Euronext Dublin (XMSM)

1344785

248

33.82

EUR

08:17:36

Euronext Dublin (XMSM)

1345308

271

33.81

EUR

08:17:43

Euronext Dublin (XMSM)

1345520

55

33.87

EUR

08:19:50

Euronext Dublin (XMSM)

1349130

290

33.87

EUR

08:19:50

Euronext Dublin (XMSM)

1349128

44

33.85

EUR

08:19:50

Euronext Dublin (XMSM)

1349124

184

33.85

EUR

08:19:50

Euronext Dublin (XMSM)

1349126

256

33.85

EUR

08:20:07

Euronext Dublin (XMSM)

1349688

69

33.85

EUR

08:20:28

Euronext Dublin (XMSM)

1350298

184

33.85

EUR

08:20:30

Euronext Dublin (XMSM)

1350371

255

33.84

EUR

08:20:44

Euronext Dublin (XMSM)

1351009

175

33.80

EUR

08:21:13

Euronext Dublin (XMSM)

1352024

95

33.80

EUR

08:21:13

Euronext Dublin (XMSM)

1352026

239

33.84

EUR

08:23:04

Euronext Dublin (XMSM)

1355093

249

33.82

EUR

08:23:10

Euronext Dublin (XMSM)

1355238

64

33.80

EUR

08:24:40

Euronext Dublin (XMSM)

1358045

190

33.80

EUR

08:24:40

Euronext Dublin (XMSM)

1358043

58

33.83

EUR

08:26:04

Euronext Dublin (XMSM)

1360359

191

33.83

EUR

08:26:04

Euronext Dublin (XMSM)

1360357

86

33.83

EUR

08:28:10

Euronext Dublin (XMSM)

1363494

170

33.83

EUR

08:28:10

Euronext Dublin (XMSM)

1363492

254

33.78

EUR

08:28:58

Euronext Dublin (XMSM)

1364812

16

33.80

EUR

08:29:39

Euronext Dublin (XMSM)

1366097

252

33.80

EUR

08:29:39

Euronext Dublin (XMSM)

1366095

225

33.77

EUR

08:30:47

Euronext Dublin (XMSM)

1369412

171

33.77

EUR

08:30:47

Euronext Dublin (XMSM)

1369399

81

33.77

EUR

08:30:47

Euronext Dublin (XMSM)

1369397

225

33.72

EUR

08:31:47

Euronext Dublin (XMSM)

1371855

60

33.72

EUR

08:32:10

Euronext Dublin (XMSM)

1372619

172

33.72

EUR

08:32:10

Euronext Dublin (XMSM)

1372621

254

33.70

EUR

08:32:22

Euronext Dublin (XMSM)

1373203

271

33.70

EUR

08:32:51

Euronext Dublin (XMSM)

1374138

175

33.74

EUR

08:35:15

Euronext Dublin (XMSM)

1379274

232

33.74

EUR

08:35:15

Euronext Dublin (XMSM)

1379272

252

33.74

EUR

08:35:15

Euronext Dublin (XMSM)

1379270

261

33.71

EUR

08:37:07

Euronext Dublin (XMSM)

1383382

253

33.73

EUR

08:37:07

Euronext Dublin (XMSM)

1383369

226

33.74

EUR

08:39:02

Euronext Dublin (XMSM)

1387317

145

33.75

EUR

08:40:35

Euronext Dublin (XMSM)

1390488

233

33.77

EUR

08:41:52

Euronext Dublin (XMSM)

1393296

276

33.75

EUR

08:42:16

Euronext Dublin (XMSM)

1394199

98

33.75

EUR

08:45:07

Euronext Dublin (XMSM)

1401170

156

33.75

EUR

08:45:07

Euronext Dublin (XMSM)

1401168

245

33.72

EUR

08:46:09

Euronext Dublin (XMSM)

1403526

227

33.77

EUR

08:48:03

Euronext Dublin (XMSM)

1408294

258

33.78

EUR

08:49:17

Euronext Dublin (XMSM)

1411169

253

33.77

EUR

08:49:54

Euronext Dublin (XMSM)

1412646

198

33.80

EUR

08:50:37

Euronext Dublin (XMSM)

1414141

43

33.80

EUR

08:50:37

Euronext Dublin (XMSM)

1414143

259

33.78

EUR

08:53:02

Euronext Dublin (XMSM)

1418152

222

33.77

EUR

08:54:02

Euronext Dublin (XMSM)

1419876

222

33.75

EUR

08:54:40

Euronext Dublin (XMSM)

1421017

179

33.72

EUR

08:56:41

Euronext Dublin (XMSM)

1424799

86

33.72

EUR

08:56:41

Euronext Dublin (XMSM)

1424797

268

33.72

EUR

08:57:57

Euronext Dublin (XMSM)

1427571

254

33.70

EUR

08:59:15

Euronext Dublin (XMSM)

1429957

182

33.71

EUR

08:59:15

Euronext Dublin (XMSM)

1429916

42

33.71

EUR

08:59:15

Euronext Dublin (XMSM)

1429903

144

33.71

EUR

09:00:45

Euronext Dublin (XMSM)

1433604

107

33.71

EUR

09:00:45

Euronext Dublin (XMSM)

1433602

247

33.70

EUR

09:00:53

Euronext Dublin (XMSM)

1433773

62

33.73

EUR

09:02:59

Euronext Dublin (XMSM)

1438940

200

33.73

EUR

09:02:59

Euronext Dublin (XMSM)

1438938

232

33.73

EUR

09:04:30

Euronext Dublin (XMSM)

1440924

102

33.71

EUR

09:04:58

Euronext Dublin (XMSM)

1441507

149

33.71

EUR

09:04:58

Euronext Dublin (XMSM)

1441509

251

33.72

EUR

09:04:58

Euronext Dublin (XMSM)

1441493

48

33.68

EUR

09:06:08

Euronext Dublin (XMSM)

1443076

175

33.68

EUR

09:06:08

Euronext Dublin (XMSM)

1443074

105

33.66

EUR

09:06:24

Euronext Dublin (XMSM)

1443409

124

33.66

EUR

09:06:24

Euronext Dublin (XMSM)

1443407

252

33.70

EUR

09:07:18

Euronext Dublin (XMSM)

1444588

261

33.65

EUR

09:09:39

Euronext Dublin (XMSM)

1450329

100

33.68

EUR

09:11:04

Euronext Dublin (XMSM)

1451926

130

33.68

EUR

09:11:04

Euronext Dublin (XMSM)

1451924

270

33.63

EUR

09:11:39

Euronext Dublin (XMSM)

1452773

33

33.66

EUR

09:12:32

Euronext Dublin (XMSM)

1453897

218

33.66

EUR

09:12:35

Euronext Dublin (XMSM)

1453933

5

33.65

EUR

09:14:37

Euronext Dublin (XMSM)

1456424

175

33.65

EUR

09:14:37

Euronext Dublin (XMSM)

1456422

61

33.65

EUR

09:14:37

Euronext Dublin (XMSM)

1456420

175

33.64

EUR

09:17:49

Euronext Dublin (XMSM)

1461059

24

33.64

EUR

09:17:49

Euronext Dublin (XMSM)

1461061

56

33.64

EUR

09:17:49

Euronext Dublin (XMSM)

1461063

235

33.64

EUR

09:17:49

Euronext Dublin (XMSM)

1461045

245

33.62

EUR

09:18:15

Euronext Dublin (XMSM)

1461654

88

33.64

EUR

09:19:07

Euronext Dublin (XMSM)

1462676

136

33.64

EUR

09:19:09

Euronext Dublin (XMSM)

1462712

101

33.64

EUR

09:19:09

Euronext Dublin (XMSM)

1462710

277

33.66

EUR

09:20:10

Euronext Dublin (XMSM)

1464050

19

33.65

EUR

09:22:46

Euronext Dublin (XMSM)

1467479

217

33.65

EUR

09:22:46

Euronext Dublin (XMSM)

1467474

235

33.63

EUR

09:23:00

Euronext Dublin (XMSM)

1467803

227

33.66

EUR

09:25:11

Euronext Dublin (XMSM)

1470120

251

33.65

EUR

09:26:31

Euronext Dublin (XMSM)

1472266

245

33.65

EUR

09:26:31

Euronext Dublin (XMSM)

1472264

228

33.63

EUR

09:26:33

Euronext Dublin (XMSM)

1472283

259

33.61

EUR

09:27:33

Euronext Dublin (XMSM)

1473440

269

33.58

EUR

09:28:11

Euronext Dublin (XMSM)

1474290

86

33.56

EUR

09:28:36

Euronext Dublin (XMSM)

1474902

175

33.56

EUR

09:28:36

Euronext Dublin (XMSM)

1474900

252

33.58

EUR

09:29:40

Euronext Dublin (XMSM)

1476245

271

33.64

EUR

09:31:33

Euronext Dublin (XMSM)

1478556

261

33.64

EUR

09:31:33

Euronext Dublin (XMSM)

1478554

226

33.64

EUR

09:31:33

Euronext Dublin (XMSM)

1478552

241

33.63

EUR

09:31:40

Euronext Dublin (XMSM)

1478726

181

33.63

EUR

09:31:40

Euronext Dublin (XMSM)

1478722

170

33.63

EUR

09:31:40

Euronext Dublin (XMSM)

1478720

270

33.62

EUR

09:32:54

Euronext Dublin (XMSM)

1480249

378

33.69

EUR

09:36:47

Euronext Dublin (XMSM)

1486332

274

33.69

EUR

09:37:02

Euronext Dublin (XMSM)

1486711

146

33.70

EUR

09:37:45

Euronext Dublin (XMSM)

1487603

131

33.70

EUR

09:37:45

Euronext Dublin (XMSM)

1487601

263

33.78

EUR

09:40:29

Euronext Dublin (XMSM)

1491310

277

33.77

EUR

09:40:33

Euronext Dublin (XMSM)

1491373

230

33.75

EUR

09:41:09

Euronext Dublin (XMSM)

1492249

232

33.73

EUR

09:42:34

Euronext Dublin (XMSM)

1494500

253

33.73

EUR

09:45:52

Euronext Dublin (XMSM)

1498471

274

33.72

EUR

09:46:10

Euronext Dublin (XMSM)

1498793

267

33.72

EUR

09:49:09

Euronext Dublin (XMSM)

1502063

145

33.70

EUR

09:49:12

Euronext Dublin (XMSM)

1502162

52

33.70

EUR

09:49:12

Euronext Dublin (XMSM)

1502164

60

33.70

EUR

09:49:12

Euronext Dublin (XMSM)

1502166

232

33.71

EUR

09:51:24

Euronext Dublin (XMSM)

1506181

23

33.71

EUR

09:51:24

Euronext Dublin (XMSM)

1506179

51

33.70

EUR

09:53:24

Euronext Dublin (XMSM)

1508723

196

33.70

EUR

09:53:24

Euronext Dublin (XMSM)

1508721

246

33.69

EUR

09:54:44

Euronext Dublin (XMSM)

1510210

128

33.67

EUR

09:57:52

Euronext Dublin (XMSM)

1515209

117

33.67

EUR

09:57:52

Euronext Dublin (XMSM)

1515207

243

33.68

EUR

09:58:47

Euronext Dublin (XMSM)

1516352

259

33.70

EUR

10:01:51

Euronext Dublin (XMSM)

1520276

258

33.62

EUR

10:04:42

Euronext Dublin (XMSM)

1524274

50

33.59

EUR

10:06:12

Euronext Dublin (XMSM)

1526378

225

33.58

EUR

10:06:54

Euronext Dublin (XMSM)

1527286

79

33.57

EUR

10:07:48

Euronext Dublin (XMSM)

1528699

101

33.57

EUR

10:07:48

Euronext Dublin (XMSM)

1528697

81

33.57

EUR

10:07:48

Euronext Dublin (XMSM)

1528695

263

33.59

EUR

10:08:29

Euronext Dublin (XMSM)

1529690

271

33.56

EUR

10:09:10

Euronext Dublin (XMSM)

1530762

266

33.57

EUR

10:10:22

Euronext Dublin (XMSM)

1532059

250

33.57

EUR

10:11:48

Euronext Dublin (XMSM)

1533646

262

33.53

EUR

10:13:13

Euronext Dublin (XMSM)

1535332

175

33.53

EUR

10:13:15

Euronext Dublin (XMSM)

1535437

275

33.56

EUR

10:14:17

Euronext Dublin (XMSM)

1536493

83

33.55

EUR

10:15:11

Euronext Dublin (XMSM)

1537708

154

33.55

EUR

10:15:11

Euronext Dublin (XMSM)

1537706

101

33.54

EUR

10:16:18

Euronext Dublin (XMSM)

1539177

127

33.54

EUR

10:16:18

Euronext Dublin (XMSM)

1539179

249

33.52

EUR

10:16:35

Euronext Dublin (XMSM)

1539567

247

33.51

EUR

10:17:09

Euronext Dublin (XMSM)

1540280

259

33.53

EUR

10:18:52

Euronext Dublin (XMSM)

1542010

67

33.54

EUR

10:20:46

Euronext Dublin (XMSM)

1544483

200

33.54

EUR

10:20:46

Euronext Dublin (XMSM)

1544435

256

33.55

EUR

10:21:54

Euronext Dublin (XMSM)

1545915

264

33.55

EUR

10:23:37

Euronext Dublin (XMSM)

1547986

228

33.56

EUR

10:24:33

Euronext Dublin (XMSM)

1549301

255

33.58

EUR

10:26:26

Euronext Dublin (XMSM)

1551399

259

33.59

EUR

10:27:23

Euronext Dublin (XMSM)

1552769

267

33.59

EUR

10:28:48

Euronext Dublin (XMSM)

1554657

138

33.56

EUR

10:30:25

Euronext Dublin (XMSM)

1557214

227

33.57

EUR

10:31:12

Euronext Dublin (XMSM)

1558283

275

33.55

EUR

10:31:25

Euronext Dublin (XMSM)

1558690

263

33.53

EUR

10:31:37

Euronext Dublin (XMSM)

1559031

164

33.52

EUR

10:32:32

Euronext Dublin (XMSM)

1560111

103

33.52

EUR

10:32:32

Euronext Dublin (XMSM)

1560109

142

33.51

EUR

10:33:33

Euronext Dublin (XMSM)

1561423

87

33.51

EUR

10:33:33

Euronext Dublin (XMSM)

1561421

239

33.50

EUR

10:33:39

Euronext Dublin (XMSM)

1561559

234

33.48

EUR

10:34:44

Euronext Dublin (XMSM)

1563001

67

33.40

EUR

10:36:23

Euronext Dublin (XMSM)

1566252

161

33.40

EUR

10:36:23

Euronext Dublin (XMSM)

1566250

78

33.40

EUR

10:36:59

Euronext Dublin (XMSM)

1567861

166

33.40

EUR

10:36:59

Euronext Dublin (XMSM)

1567859

137

33.40

EUR

10:38:01

Euronext Dublin (XMSM)

1569609

50

33.40

EUR

10:38:01

Euronext Dublin (XMSM)

1569611

175

33.41

EUR

10:38:21

Euronext Dublin (XMSM)

1570163

228

33.40

EUR

10:38:28

Euronext Dublin (XMSM)

1570308

49

33.40

EUR

10:38:45

Euronext Dublin (XMSM)

1570973

175

33.40

EUR

10:38:45

Euronext Dublin (XMSM)

1570971

248

33.39

EUR

10:39:00

Euronext Dublin (XMSM)

1571370

266

33.38

EUR

10:39:38

Euronext Dublin (XMSM)

1572407

90

33.39

EUR

10:40:51

Euronext Dublin (XMSM)

1574270

160

33.39

EUR

10:40:51

Euronext Dublin (XMSM)

1574268

254

33.38

EUR

10:41:14

Euronext Dublin (XMSM)

1574957

174

33.38

EUR

10:42:00

Euronext Dublin (XMSM)

1575952

58

33.38

EUR

10:42:00

Euronext Dublin (XMSM)

1575950

270

33.36

EUR

10:42:07

Euronext Dublin (XMSM)

1576149

84

33.32

EUR

10:42:17

Euronext Dublin (XMSM)

1576515

175

33.32

EUR

10:42:17

Euronext Dublin (XMSM)

1576513

163

33.31

EUR

10:42:23

Euronext Dublin (XMSM)

1576790

50

33.31

EUR

10:42:23

Euronext Dublin (XMSM)

1576792

247

33.30

EUR

10:42:23

Euronext Dublin (XMSM)

1576787

240

33.31

EUR

10:42:35

Euronext Dublin (XMSM)

1577128

239

33.30

EUR

10:42:35

Euronext Dublin (XMSM)

1577130

329

33.30

EUR

10:42:38

Euronext Dublin (XMSM)

1577203

98

33.30

EUR

10:43:02

Euronext Dublin (XMSM)

1577767

138

33.30

EUR

10:43:02

Euronext Dublin (XMSM)

1577765

253

33.29

EUR

10:43:07

Euronext Dublin (XMSM)

1577876

253

33.29

EUR

10:43:08

Euronext Dublin (XMSM)

1577888

24

33.29

EUR

10:43:08

Euronext Dublin (XMSM)

1577886

241

33.27

EUR

10:43:13

Euronext Dublin (XMSM)

1578070

245

33.27

EUR

10:43:13

Euronext Dublin (XMSM)

1578068

254

33.26

EUR

10:43:14

Euronext Dublin (XMSM)

1578083

232

33.25

EUR

10:43:20

Euronext Dublin (XMSM)

1578215

45

33.25

EUR

10:43:20

Euronext Dublin (XMSM)

1578213

175

33.24

EUR

10:43:31

Euronext Dublin (XMSM)

1578519

264

33.24

EUR

10:43:31

Euronext Dublin (XMSM)

1578509

22

33.28

EUR

10:44:18

Euronext Dublin (XMSM)

1579415

31

33.28

EUR

10:44:18

Euronext Dublin (XMSM)

1579413

175

33.28

EUR

10:44:18

Euronext Dublin (XMSM)

1579411

258

33.28

EUR

10:44:18

Euronext Dublin (XMSM)

1579408

188

33.26

EUR

10:44:28

Euronext Dublin (XMSM)

1579612

238

33.26

EUR

10:44:50

Euronext Dublin (XMSM)

1580121

273

33.26

EUR

10:45:39

Euronext Dublin (XMSM)

1581068

240

33.25

EUR

10:45:47

Euronext Dublin (XMSM)

1581230

118

33.25

EUR

10:45:47

Euronext Dublin (XMSM)

1581228

29

33.34

EUR

10:47:56

Euronext Dublin (XMSM)

1583995

267

33.35

EUR

10:47:56

Euronext Dublin (XMSM)

1583992

273

33.34

EUR

10:47:56

Euronext Dublin (XMSM)

1583989

310

33.35

EUR

10:47:56

Euronext Dublin (XMSM)

1583983

175

33.33

EUR

10:48:06

Euronext Dublin (XMSM)

1584199

134

33.33

EUR

10:48:06

Euronext Dublin (XMSM)

1584197

107

33.33

EUR

10:48:06

Euronext Dublin (XMSM)

1584195

24

33.37

EUR

10:49:45

Euronext Dublin (XMSM)

1585823

225

33.37

EUR

10:49:45

Euronext Dublin (XMSM)

1585821

53

33.36

EUR

10:50:13

Euronext Dublin (XMSM)

1586244

175

33.36

EUR

10:50:13

Euronext Dublin (XMSM)

1586242

229

33.36

EUR

10:50:13

Euronext Dublin (XMSM)

1586239

31

33.36

EUR

10:50:44

Euronext Dublin (XMSM)

1586776

175

33.36

EUR

10:50:50

Euronext Dublin (XMSM)

1586939

48

33.36

EUR

10:50:50

Euronext Dublin (XMSM)

1586941

153

33.36

EUR

10:50:52

Euronext Dublin (XMSM)

1587019

105

33.36

EUR

10:50:52

Euronext Dublin (XMSM)

1587017

31

33.31

EUR

10:51:29

Euronext Dublin (XMSM)

1587845

157

33.34

EUR

10:52:59

Euronext Dublin (XMSM)

1589463

265

33.34

EUR

10:52:59

Euronext Dublin (XMSM)

1589461

72

33.34

EUR

10:52:59

Euronext Dublin (XMSM)

1589459

233

33.33

EUR

10:54:10

Euronext Dublin (XMSM)

1590681

225

33.33

EUR

10:54:10

Euronext Dublin (XMSM)

1590679

169

33.33

EUR

10:54:57

Euronext Dublin (XMSM)

1591520

65

33.34

EUR

10:54:58

Euronext Dublin (XMSM)

1591569

154

33.34

EUR

10:54:59

Euronext Dublin (XMSM)

1591588

73

33.37

EUR

10:55:29

Euronext Dublin (XMSM)

1592258

175

33.38

EUR

10:55:41

Euronext Dublin (XMSM)

1592547

49

33.38

EUR

10:55:41

Euronext Dublin (XMSM)

1592549

68

33.37

EUR

10:55:41

Euronext Dublin (XMSM)

1592545

200

33.37

EUR

10:55:41

Euronext Dublin (XMSM)

1592543

268

33.38

EUR

10:55:41

Euronext Dublin (XMSM)

1592534

91

33.36

EUR

10:55:46

Euronext Dublin (XMSM)

1592695

175

33.36

EUR

10:55:46

Euronext Dublin (XMSM)

1592693

256

33.36

EUR

10:55:46

Euronext Dublin (XMSM)

1592688

51

33.40

EUR

10:57:14

Euronext Dublin (XMSM)

1595076

249

33.41

EUR

10:57:14

Euronext Dublin (XMSM)

1595071

41

33.40

EUR

10:57:29

Euronext Dublin (XMSM)

1595508

72

33.40

EUR

10:57:29

Euronext Dublin (XMSM)

1595503

259

33.41

EUR

10:58:00

Euronext Dublin (XMSM)

1596182

51

33.40

EUR

10:58:14

Euronext Dublin (XMSM)

1596590

12

33.40

EUR

10:58:14

Euronext Dublin (XMSM)

1596551

51

33.42

EUR

10:59:14

Euronext Dublin (XMSM)

1597958

270

33.43

EUR

10:59:27

Euronext Dublin (XMSM)

1598196

226

33.43

EUR

10:59:27

Euronext Dublin (XMSM)

1598194

31

33.42

EUR

10:59:29

Euronext Dublin (XMSM)

1598232

93

33.42

EUR

10:59:29

Euronext Dublin (XMSM)

1598224

147

33.42

EUR

10:59:30

Euronext Dublin (XMSM)

1598274

175

33.42

EUR

10:59:30

Euronext Dublin (XMSM)

1598265

136

33.42

EUR

10:59:30

Euronext Dublin (XMSM)

1598263

258

33.42

EUR

10:59:30

Euronext Dublin (XMSM)

1598261

111

33.42

EUR

10:59:31

Euronext Dublin (XMSM)

1598283

256

33.41

EUR

11:00:12

Euronext Dublin (XMSM)

1599181

238

33.40

EUR

11:01:16

Euronext Dublin (XMSM)

1599776

49

33.39

EUR

11:02:08

Euronext Dublin (XMSM)

1600373

175

33.39

EUR

11:02:08

Euronext Dublin (XMSM)

1600371

230

33.37

EUR

11:02:55

Euronext Dublin (XMSM)

1601178

247

33.35

EUR

11:03:29

Euronext Dublin (XMSM)

1601831

231

33.35

EUR

11:03:29

Euronext Dublin (XMSM)

1601802

264

33.35

EUR

11:04:30

Euronext Dublin (XMSM)

1602723

269

33.34

EUR

11:05:24

Euronext Dublin (XMSM)

1603600

261

33.32

EUR

11:05:43

Euronext Dublin (XMSM)

1603937

256

33.34

EUR

11:07:14

Euronext Dublin (XMSM)

1605262

42

33.32

EUR

11:08:12

Euronext Dublin (XMSM)

1605977

191

33.32

EUR

11:08:12

Euronext Dublin (XMSM)

1605975

276

33.32

EUR

11:09:23

Euronext Dublin (XMSM)

1606894

41

33.31

EUR

11:10:46

Euronext Dublin (XMSM)

1608094

194

33.31

EUR

11:10:49

Euronext Dublin (XMSM)

1608173

223

33.29

EUR

11:13:53

Euronext Dublin (XMSM)

1611325

48

33.29

EUR

11:13:53

Euronext Dublin (XMSM)

1611322

104

33.29

EUR

11:13:53

Euronext Dublin (XMSM)

1611320

112

33.29

EUR

11:13:53

Euronext Dublin (XMSM)

1611318

8

33.30

EUR

11:15:46

Euronext Dublin (XMSM)

1612992

217

33.30

EUR

11:15:46

Euronext Dublin (XMSM)

1612990

135

33.29

EUR

11:16:12

Euronext Dublin (XMSM)

1613407

103

33.29

EUR

11:16:12

Euronext Dublin (XMSM)

1613405

28

33.32

EUR

11:18:42

Euronext Dublin (XMSM)

1615297

258

33.32

EUR

11:18:44

Euronext Dublin (XMSM)

1615340

242

33.32

EUR

11:18:44

Euronext Dublin (XMSM)

1615338

277

33.27

EUR

11:20:39

Euronext Dublin (XMSM)

1616951

91

33.25

EUR

11:22:02

Euronext Dublin (XMSM)

1618078

175

33.25

EUR

11:22:02

Euronext Dublin (XMSM)

1618076

269

33.20

EUR

11:23:41

Euronext Dublin (XMSM)

1620174

177

33.20

EUR

11:24:33

Euronext Dublin (XMSM)

1620816

81

33.20

EUR

11:24:33

Euronext Dublin (XMSM)

1620814

269

33.19

EUR

11:24:44

Euronext Dublin (XMSM)

1621043

242

33.14

EUR

11:25:47

Euronext Dublin (XMSM)

1622133

143

33.16

EUR

11:26:53

Euronext Dublin (XMSM)

1623050

90

33.16

EUR

11:26:53

Euronext Dublin (XMSM)

1623048

227

33.12

EUR

11:27:51

Euronext Dublin (XMSM)

1623962

43

33.12

EUR

11:28:09

Euronext Dublin (XMSM)

1624248

138

33.13

EUR

11:29:12

Euronext Dublin (XMSM)

1625061

92

33.13

EUR

11:29:12

Euronext Dublin (XMSM)

1625059

84

33.13

EUR

11:29:56

Euronext Dublin (XMSM)

1625748

259

33.12

EUR

11:30:52

Euronext Dublin (XMSM)

1626576

167

33.11

EUR

11:32:24

Euronext Dublin (XMSM)

1627863

277

33.11

EUR

11:32:24

Euronext Dublin (XMSM)

1627854

234

33.10

EUR

11:32:43

Euronext Dublin (XMSM)

1628366

233

33.09

EUR

11:33:44

Euronext Dublin (XMSM)

1629255

140

33.07

EUR

11:33:58

Euronext Dublin (XMSM)

1629685

105

33.07

EUR

11:33:58

Euronext Dublin (XMSM)

1629683

258

33.07

EUR

11:34:37

Euronext Dublin (XMSM)

1630236

248

33.06

EUR

11:34:58

Euronext Dublin (XMSM)

1630537

109

33.06

EUR

11:36:49

Euronext Dublin (XMSM)

1632172

119

33.06

EUR

11:36:49

Euronext Dublin (XMSM)

1632170

236

33.06

EUR

11:36:49

Euronext Dublin (XMSM)

1632156

159

33.04

EUR

11:37:39

Euronext Dublin (XMSM)

1633151

41

33.04

EUR

11:37:39

Euronext Dublin (XMSM)

1633149

28

33.04

EUR

11:37:39

Euronext Dublin (XMSM)

1633147

251

33.08

EUR

11:39:10

Euronext Dublin (XMSM)

1634850

23

33.07

EUR

11:40:17

Euronext Dublin (XMSM)

1635806

226

33.07

EUR

11:40:17

Euronext Dublin (XMSM)

1635804

269

33.05

EUR

11:40:26

Euronext Dublin (XMSM)

1636097

260

33.03

EUR

11:40:42

Euronext Dublin (XMSM)

1636353

38

33.03

EUR

11:42:53

Euronext Dublin (XMSM)

1637971

204

33.03

EUR

11:42:53

Euronext Dublin (XMSM)

1637969

254

33.01

EUR

11:43:10

Euronext Dublin (XMSM)

1638345

123

33.02

EUR

11:43:51

Euronext Dublin (XMSM)

1639869

121

33.02

EUR

11:43:51

Euronext Dublin (XMSM)

1639867

233

33.01

EUR

11:44:21

Euronext Dublin (XMSM)

1640335

72

33.01

EUR

11:45:40

Euronext Dublin (XMSM)

1641683

166

33.01

EUR

11:45:40

Euronext Dublin (XMSM)

1641681

31

33.05

EUR

11:48:08

Euronext Dublin (XMSM)

1644054

175

33.05

EUR

11:48:08

Euronext Dublin (XMSM)

1644052

237

33.05

EUR

11:48:08

Euronext Dublin (XMSM)

1644048

264

33.06

EUR

11:49:02

Euronext Dublin (XMSM)

1644937

2

33.07

EUR

11:50:14

Euronext Dublin (XMSM)

1646149

220

33.07

EUR

11:50:18

Euronext Dublin (XMSM)

1646175

41

33.07

EUR

11:50:18

Euronext Dublin (XMSM)

1646173

54

33.06

EUR

11:50:22

Euronext Dublin (XMSM)

1646286

168

33.06

EUR

11:50:22

Euronext Dublin (XMSM)

1646288

232

33.05

EUR

11:51:36

Euronext Dublin (XMSM)

1647696

151

33.03

EUR

11:52:33

Euronext Dublin (XMSM)

1648843

102

33.03

EUR

11:52:33

Euronext Dublin (XMSM)

1648841

104

33.01

EUR

11:52:42

Euronext Dublin (XMSM)

1648940

166

33.01

EUR

11:52:42

Euronext Dublin (XMSM)

1648938

77

33.02

EUR

11:52:42

Euronext Dublin (XMSM)

1648921

31

33.02

EUR

11:52:42

Euronext Dublin (XMSM)

1648919

144

33.02

EUR

11:52:42

Euronext Dublin (XMSM)

1648917

251

32.97

EUR

11:53:23

Euronext Dublin (XMSM)

1649888

234

32.98

EUR

11:54:34

Euronext Dublin (XMSM)

1651081

232

32.95

EUR

11:56:41

Euronext Dublin (XMSM)

1653708

241

32.95

EUR

11:56:58

Euronext Dublin (XMSM)

1653896

8

32.93

EUR

11:57:39

Euronext Dublin (XMSM)

1654614

252

32.93

EUR

11:57:39

Euronext Dublin (XMSM)

1654605

246

32.93

EUR

11:57:39

Euronext Dublin (XMSM)

1654595

175

32.92

EUR

11:57:51

Euronext Dublin (XMSM)

1654954

163

32.92

EUR

11:57:51

Euronext Dublin (XMSM)

1654950

264

32.93

EUR

11:58:28

Euronext Dublin (XMSM)

1655805

86

32.93

EUR

11:58:48

Euronext Dublin (XMSM)

1656381

175

32.93

EUR

11:58:48

Euronext Dublin (XMSM)

1656379

309

32.92

EUR

11:59:21

Euronext Dublin (XMSM)

1657034

47

32.91

EUR

11:59:30

Euronext Dublin (XMSM)

1657267

175

32.91

EUR

11:59:30

Euronext Dublin (XMSM)

1657265

244

32.91

EUR

11:59:30

Euronext Dublin (XMSM)

1657254

229

32.96

EUR

12:01:10

Euronext Dublin (XMSM)

1659472

33

32.96

EUR

12:01:10

Euronext Dublin (XMSM)

1659468

276

32.95

EUR

12:01:35

Euronext Dublin (XMSM)

1660046

252

32.95

EUR

12:01:35

Euronext Dublin (XMSM)

1660017

267

32.94

EUR

12:01:55

Euronext Dublin (XMSM)

1660414

136

32.94

EUR

12:02:24

Euronext Dublin (XMSM)

1661138

114

32.94

EUR

12:02:24

Euronext Dublin (XMSM)

1661128

274

32.92

EUR

12:02:28

Euronext Dublin (XMSM)

1661286

263

32.91

EUR

12:02:49

Euronext Dublin (XMSM)

1661760

228

32.89

EUR

12:03:15

Euronext Dublin (XMSM)

1662542

175

32.88

EUR

12:03:26

Euronext Dublin (XMSM)

1662964

236

32.88

EUR

12:03:26

Euronext Dublin (XMSM)

1662959

17

32.88

EUR

12:03:26

Euronext Dublin (XMSM)

1662957

264

32.90

EUR

12:04:20

Euronext Dublin (XMSM)

1664245

261

32.89

EUR

12:06:24

Euronext Dublin (XMSM)

1667554

175

32.87

EUR

12:07:37

Euronext Dublin (XMSM)

1668822

253

32.87

EUR

12:07:37

Euronext Dublin (XMSM)

1668816

239

32.85

EUR

12:07:57

Euronext Dublin (XMSM)

1669055

184

32.84

EUR

12:08:01

Euronext Dublin (XMSM)

1669175

47

32.84

EUR

12:08:08

Euronext Dublin (XMSM)

1669264

267

32.84

EUR

12:08:58

Euronext Dublin (XMSM)

1670421

271

32.84

EUR

12:08:58

Euronext Dublin (XMSM)

1670410

71

32.82

EUR

12:09:02

Euronext Dublin (XMSM)

1670482

253

32.82

EUR

12:09:31

Euronext Dublin (XMSM)

1670846

189

32.82

EUR

12:09:31

Euronext Dublin (XMSM)

1670839

244

32.80

EUR

12:10:00

Euronext Dublin (XMSM)

1671659

153

32.78

EUR

12:10:07

Euronext Dublin (XMSM)

1672003

86

32.78

EUR

12:10:08

Euronext Dublin (XMSM)

1672014

166

32.78

EUR

12:10:33

Euronext Dublin (XMSM)

1672538

226

32.78

EUR

12:10:48

Euronext Dublin (XMSM)

1672961

94

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674279

175

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674277

44

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674263

24

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674261

176

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674257

131

32.82

EUR

12:11:51

Euronext Dublin (XMSM)

1674255

253

32.82

EUR

12:11:54

Euronext Dublin (XMSM)

1674385

225

32.87

EUR

12:13:54

Euronext Dublin (XMSM)

1675810

232

32.86

EUR

12:14:01

Euronext Dublin (XMSM)

1675938

29

32.85

EUR

12:14:54

Euronext Dublin (XMSM)

1676518

98

32.85

EUR

12:14:58

Euronext Dublin (XMSM)

1676536

84

32.86

EUR

12:15:19

Euronext Dublin (XMSM)

1676994

175

32.86

EUR

12:15:19

Euronext Dublin (XMSM)

1676992

225

32.86

EUR

12:15:19

Euronext Dublin (XMSM)

1676990

181

32.85

EUR

12:15:22

Euronext Dublin (XMSM)

1677063

72

32.85

EUR

12:15:29

Euronext Dublin (XMSM)

1677177

156

32.85

EUR

12:15:29

Euronext Dublin (XMSM)

1677175

112

32.85

EUR

12:15:29

Euronext Dublin (XMSM)

1677166

214

32.84

EUR

12:17:05

Euronext Dublin (XMSM)

1678596

42

32.84

EUR

12:17:05

Euronext Dublin (XMSM)

1678598

21

32.83

EUR

12:17:07

Euronext Dublin (XMSM)

1678688

223

32.83

EUR

12:17:07

Euronext Dublin (XMSM)

1678686

249

32.78

EUR

12:18:28

Euronext Dublin (XMSM)

1680098

258

32.77

EUR

12:19:22

Euronext Dublin (XMSM)

1680884

199

32.78

EUR

12:20:01

Euronext Dublin (XMSM)

1681447

16

32.78

EUR

12:20:11

Euronext Dublin (XMSM)

1681666

50

32.78

EUR

12:20:11

Euronext Dublin (XMSM)

1681664

175

32.80

EUR

12:21:19

Euronext Dublin (XMSM)

1682495

95

32.80

EUR

12:21:19

Euronext Dublin (XMSM)

1682497

100

32.79

EUR

12:21:20

Euronext Dublin (XMSM)

1682536

152

32.79

EUR

12:21:20

Euronext Dublin (XMSM)

1682534

168

32.79

EUR

12:21:20

Euronext Dublin (XMSM)

1682511

237

32.79

EUR

12:21:20

Euronext Dublin (XMSM)

1682509

246

32.78

EUR

12:21:37

Euronext Dublin (XMSM)

1682814

290

32.78

EUR

12:22:41

Euronext Dublin (XMSM)

1683952

143

32.77

EUR

12:22:42

Euronext Dublin (XMSM)

1683998

124

32.77

EUR

12:22:42

Euronext Dublin (XMSM)

1683996

275

32.77

EUR

12:23:21

Euronext Dublin (XMSM)

1684652

251

32.77

EUR

12:23:24

Euronext Dublin (XMSM)

1684709

269

32.79

EUR

12:25:01

Euronext Dublin (XMSM)

1686009

61

32.80

EUR

12:25:01

Euronext Dublin (XMSM)

1686001

175

32.80

EUR

12:25:01

Euronext Dublin (XMSM)

1685999

254

32.80

EUR

12:25:01

Euronext Dublin (XMSM)

1685995

210

32.84

EUR

12:27:15

Euronext Dublin (XMSM)

1688526

240

32.83

EUR

12:27:35

Euronext Dublin (XMSM)

1688780

273

32.84

EUR

12:27:35

Euronext Dublin (XMSM)

1688776

293

32.89

EUR

12:29:42

Euronext Dublin (XMSM)

1690949

181

32.89

EUR

12:29:44

Euronext Dublin (XMSM)

1690971

162

32.89

EUR

12:30:19

Euronext Dublin (XMSM)

1691608

162

32.90

EUR

12:30:19

Euronext Dublin (XMSM)

1691606

109

32.90

EUR

12:30:19

Euronext Dublin (XMSM)

1691604

306

32.89

EUR

12:30:43

Euronext Dublin (XMSM)

1692051

75

32.88

EUR

12:30:46

Euronext Dublin (XMSM)

1692187

198

32.88

EUR

12:30:46

Euronext Dublin (XMSM)

1692185

241

32.84

EUR

12:31:18

Euronext Dublin (XMSM)

1692891

9

32.87

EUR

12:32:27

Euronext Dublin (XMSM)

1693671

175

32.87

EUR

12:32:27

Euronext Dublin (XMSM)

1693669

81

32.87

EUR

12:32:27

Euronext Dublin (XMSM)

1693667

308

32.83

EUR

12:34:06

Euronext Dublin (XMSM)

1695092

25

32.83

EUR

12:35:05

Euronext Dublin (XMSM)

1696073

218

32.83

EUR

12:35:05

Euronext Dublin (XMSM)

1696069

231

32.86

EUR

12:37:39

Euronext Dublin (XMSM)

1698457

255

32.86

EUR

12:38:54

Euronext Dublin (XMSM)

1699399

60

32.84

EUR

12:41:11

Euronext Dublin (XMSM)

1701380

175

32.84

EUR

12:41:11

Euronext Dublin (XMSM)

1701378

268

32.83

EUR

12:41:43

Euronext Dublin (XMSM)

1701800

232

32.81

EUR

12:42:56

Euronext Dublin (XMSM)

1703010

24

32.80

EUR

12:43:33

Euronext Dublin (XMSM)

1703759

175

32.80

EUR

12:43:33

Euronext Dublin (XMSM)

1703757

43

32.80

EUR

12:43:33

Euronext Dublin (XMSM)

1703755

251

32.79

EUR

12:43:54

Euronext Dublin (XMSM)

1703979

240

32.79

EUR

12:43:55

Euronext Dublin (XMSM)

1703981

161

32.79

EUR

12:44:14

Euronext Dublin (XMSM)

1704313

91

32.79

EUR

12:44:14

Euronext Dublin (XMSM)

1704315

264

32.79

EUR

12:45:52

Euronext Dublin (XMSM)

1706100

291

32.79

EUR

12:45:52

Euronext Dublin (XMSM)

1706098

175

32.79

EUR

12:45:56

Euronext Dublin (XMSM)

1706156

291

32.78

EUR

12:45:59

Euronext Dublin (XMSM)

1706175

256

32.78

EUR

12:47:00

Euronext Dublin (XMSM)

1707028

175

32.78

EUR

12:47:37

Euronext Dublin (XMSM)

1707692

243

32.78

EUR

12:47:37

Euronext Dublin (XMSM)

1707689

175

32.80

EUR

12:49:06

Euronext Dublin (XMSM)

1709097

253

32.80

EUR

12:49:06

Euronext Dublin (XMSM)

1709093

4

32.80

EUR

12:49:06

Euronext Dublin (XMSM)

1709095

246

32.82

EUR

12:49:51

Euronext Dublin (XMSM)

1709820

42

32.81

EUR

12:50:20

Euronext Dublin (XMSM)

1710256

18

32.81

EUR

12:50:20

Euronext Dublin (XMSM)

1710254

175

32.81

EUR

12:50:20

Euronext Dublin (XMSM)

1710252

233

32.81

EUR

12:50:20

Euronext Dublin (XMSM)

1710222

19

32.81

EUR

12:52:18

Euronext Dublin (XMSM)

1711807

255

32.81

EUR

12:52:18

Euronext Dublin (XMSM)

1711802

267

32.84

EUR

12:53:38

Euronext Dublin (XMSM)

1712987

38

32.84

EUR

12:54:55

Euronext Dublin (XMSM)

1713846

187

32.84

EUR

12:54:55

Euronext Dublin (XMSM)

1713844

243

32.83

EUR

12:56:30

Euronext Dublin (XMSM)

1715379

230

32.83

EUR

12:58:09

Euronext Dublin (XMSM)

1717009

14

32.83

EUR

12:58:09

Euronext Dublin (XMSM)

1717007

266

32.86

EUR

13:00:05

Euronext Dublin (XMSM)

1718760

271

32.86

EUR

13:01:54

Euronext Dublin (XMSM)

1720798

229

32.86

EUR

13:03:13

Euronext Dublin (XMSM)

1722164

241

32.89

EUR

13:04:36

Euronext Dublin (XMSM)

1723715

242

32.88

EUR

13:05:27

Euronext Dublin (XMSM)

1724434

262

32.89

EUR

13:07:46

Euronext Dublin (XMSM)

1726840

266

32.89

EUR

13:09:11

Euronext Dublin (XMSM)

1728046

235

32.90

EUR

13:10:36

Euronext Dublin (XMSM)

1729492

16

32.90

EUR

13:11:33

Euronext Dublin (XMSM)

1730852

206

32.90

EUR

13:11:33

Euronext Dublin (XMSM)

1730835

267

32.90

EUR

13:12:01

Euronext Dublin (XMSM)

1731257

57

32.88

EUR

13:12:59

Euronext Dublin (XMSM)

1732035

172

32.88

EUR

13:13:05

Euronext Dublin (XMSM)

1732176

271

32.88

EUR

13:14:26

Euronext Dublin (XMSM)

1733450

238

32.89

EUR

13:15:22

Euronext Dublin (XMSM)

1734189

174

32.88

EUR

13:15:35

Euronext Dublin (XMSM)

1734406

62

32.88

EUR

13:15:35

Euronext Dublin (XMSM)

1734404

253

32.88

EUR

13:16:57

Euronext Dublin (XMSM)

1735450

266

32.90

EUR

13:18:23

Euronext Dublin (XMSM)

1737306

104

32.89

EUR

13:18:53

Euronext Dublin (XMSM)

1737913

144

32.89

EUR

13:18:53

Euronext Dublin (XMSM)

1737911

181

32.90

EUR

13:20:55

Euronext Dublin (XMSM)

1739994

82

32.90

EUR

13:20:55

Euronext Dublin (XMSM)

1739992

231

32.91

EUR

13:20:55

Euronext Dublin (XMSM)

1739987

223

32.89

EUR

13:21:05

Euronext Dublin (XMSM)

1740159

245

32.93

EUR

13:23:13

Euronext Dublin (XMSM)

1742433

129

32.93

EUR

13:24:13

Euronext Dublin (XMSM)

1743280

123

32.93

EUR

13:24:13

Euronext Dublin (XMSM)

1743278

254

32.92

EUR

13:24:33

Euronext Dublin (XMSM)

1743552

19

32.92

EUR

13:24:33

Euronext Dublin (XMSM)

1743550

229

32.89

EUR

13:25:49

Euronext Dublin (XMSM)

1744604

18

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746874

31

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746872

33

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746870

175

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746868

87

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746851

167

32.89

EUR

13:28:03

Euronext Dublin (XMSM)

1746849

231

32.89

EUR

13:28:59

Euronext Dublin (XMSM)

1747669

264

32.89

EUR

13:30:13

Euronext Dublin (XMSM)

1749049

27

32.89

EUR

13:30:13

Euronext Dublin (XMSM)

1749041

227

32.89

EUR

13:30:13

Euronext Dublin (XMSM)

1749043

88

32.84

EUR

13:31:50

Euronext Dublin (XMSM)

1751500

149

32.87

EUR

13:33:17

Euronext Dublin (XMSM)

1753033

80

32.87

EUR

13:33:17

Euronext Dublin (XMSM)

1753029

112

32.84

EUR

13:33:53

Euronext Dublin (XMSM)

1753959

148

32.84

EUR

13:33:53

Euronext Dublin (XMSM)

1753957

184

32.85

EUR

13:33:53

Euronext Dublin (XMSM)

1753946

65

32.85

EUR

13:33:53

Euronext Dublin (XMSM)

1753938

271

32.84

EUR

13:34:54

Euronext Dublin (XMSM)

1754857

224

32.85

EUR

13:36:18

Euronext Dublin (XMSM)

1756397

228

32.84

EUR

13:36:25

Euronext Dublin (XMSM)

1756539

260

32.83

EUR

13:37:21

Euronext Dublin (XMSM)

1757362

48

32.83

EUR

13:38:23

Euronext Dublin (XMSM)

1758210

175

32.83

EUR

13:38:23

Euronext Dublin (XMSM)

1758208

269

32.84

EUR

13:39:28

Euronext Dublin (XMSM)

1759317

248

32.84

EUR

13:42:05

Euronext Dublin (XMSM)

1762051

114

32.86

EUR

13:42:32

Euronext Dublin (XMSM)

1762803

259

32.92

EUR

13:43:32

Euronext Dublin (XMSM)

1763856

121

32.93

EUR

13:44:14

Euronext Dublin (XMSM)

1764980

169

32.93

EUR

13:44:14

Euronext Dublin (XMSM)

1764978

367

32.93

EUR

13:44:32

Euronext Dublin (XMSM)

1765172

19

32.91

EUR

13:44:45

Euronext Dublin (XMSM)

1765428

158

32.91

EUR

13:44:45

Euronext Dublin (XMSM)

1765426

50

32.91

EUR

13:44:45

Euronext Dublin (XMSM)

1765424

401

32.91

EUR

13:44:45

Euronext Dublin (XMSM)

1765416

103

32.98

EUR

13:48:19

Euronext Dublin (XMSM)

1769329

150

32.98

EUR

13:48:19

Euronext Dublin (XMSM)

1769327

258

32.96

EUR

13:48:21

Euronext Dublin (XMSM)

1769352

273

32.96

EUR

13:49:43

Euronext Dublin (XMSM)

1771258

239

32.96

EUR

13:49:43

Euronext Dublin (XMSM)

1771256

276

32.93

EUR

13:50:06

Euronext Dublin (XMSM)

1772099

259

32.98

EUR

13:53:00

Euronext Dublin (XMSM)

1775525

66

32.97

EUR

13:53:08

Euronext Dublin (XMSM)

1775706

166

32.97

EUR

13:53:08

Euronext Dublin (XMSM)

1775704

232

32.98

EUR

13:53:08

Euronext Dublin (XMSM)

1775700

282

33.04

EUR

13:55:30

Euronext Dublin (XMSM)

1778524

175

33.05

EUR

13:55:30

Euronext Dublin (XMSM)

1778518

51

33.05

EUR

13:55:30

Euronext Dublin (XMSM)

1778520

383

33.05

EUR

13:55:30

Euronext Dublin (XMSM)

1778514

48

33.06

EUR

13:57:04

Euronext Dublin (XMSM)

1780364

175

33.06

EUR

13:57:04

Euronext Dublin (XMSM)

1780362

51

33.06

EUR

13:57:04

Euronext Dublin (XMSM)

1780360

306

33.05

EUR

13:57:07

Euronext Dublin (XMSM)

1780412

68

33.05

EUR

13:58:12

Euronext Dublin (XMSM)

1781384

175

33.05

EUR

13:58:12

Euronext Dublin (XMSM)

1781382

229

33.03

EUR

13:58:14

Euronext Dublin (XMSM)

1781464

122

33.04

EUR

13:59:53

Euronext Dublin (XMSM)

1783727

154

33.04

EUR

13:59:53

Euronext Dublin (XMSM)

1783725

197

33.04

EUR

14:00:32

Euronext Dublin (XMSM)

1784585

50

33.04

EUR

14:00:53

Euronext Dublin (XMSM)

1784974

36

33.04

EUR

14:00:53

Euronext Dublin (XMSM)

1784965

128

33.05

EUR

14:02:03

Euronext Dublin (XMSM)

1786593

107

33.05

EUR

14:02:03

Euronext Dublin (XMSM)

1786591

13

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790563

13

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790561

4

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790559

269

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790554

139

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790547

33

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790549

123

33.10

EUR

14:04:45

Euronext Dublin (XMSM)

1790551

200

33.11

EUR

14:04:53

Euronext Dublin (XMSM)

1790872

11

33.10

EUR

14:04:53

Euronext Dublin (XMSM)

1790869

235

33.11

EUR

14:04:53

Euronext Dublin (XMSM)

1790867

123

33.10

EUR

14:05:04

Euronext Dublin (XMSM)

1791232

270

33.10

EUR

14:05:04

Euronext Dublin (XMSM)

1791196

276

33.10

EUR

14:05:04

Euronext Dublin (XMSM)

1791198

61

33.07

EUR

14:05:36

Euronext Dublin (XMSM)

1792253

175

33.07

EUR

14:05:36

Euronext Dublin (XMSM)

1792251

96

33.08

EUR

14:05:36

Euronext Dublin (XMSM)

1792247

165

33.08

EUR

14:05:36

Euronext Dublin (XMSM)

1792245

200

33.06

EUR

14:05:53

Euronext Dublin (XMSM)

1792591

200

33.08

EUR

14:06:52

Euronext Dublin (XMSM)

1793947

249

33.07

EUR

14:06:52

Euronext Dublin (XMSM)

1793945

256

33.09

EUR

14:08:01

Euronext Dublin (XMSM)

1795315

234

33.11

EUR

14:08:43

Euronext Dublin (XMSM)

1796730

63

33.11

EUR

14:09:11

Euronext Dublin (XMSM)

1797621

175

33.11

EUR

14:09:11

Euronext Dublin (XMSM)

1797619

17

33.11

EUR

14:09:11

Euronext Dublin (XMSM)

1797617

274

33.10

EUR

14:09:14

Euronext Dublin (XMSM)

1797665

107

33.12

EUR

14:10:39

Euronext Dublin (XMSM)

1799744

165

33.12

EUR

14:10:39

Euronext Dublin (XMSM)

1799742

219

33.14

EUR

14:11:37

Euronext Dublin (XMSM)

1801103

74

33.14

EUR

14:11:40

Euronext Dublin (XMSM)

1801223

199

33.14

EUR

14:11:40

Euronext Dublin (XMSM)

1801221

43

33.14

EUR

14:11:40

Euronext Dublin (XMSM)

1801219

125

33.16

EUR

14:12:43

Euronext Dublin (XMSM)

1802683

108

33.16

EUR

14:12:43

Euronext Dublin (XMSM)

1802681

253

33.16

EUR

14:12:45

Euronext Dublin (XMSM)

1802739

200

33.15

EUR

14:12:47

Euronext Dublin (XMSM)

1802788

24

33.15

EUR

14:12:53

Euronext Dublin (XMSM)

1802892

226

33.15

EUR

14:14:13

Euronext Dublin (XMSM)

1804567

103

33.14

EUR

14:15:17

Euronext Dublin (XMSM)

1806279

120

33.14

EUR

14:15:17

Euronext Dublin (XMSM)

1806277

224

33.13

EUR

14:17:21

Euronext Dublin (XMSM)

1809541

275

33.11

EUR

14:18:16

Euronext Dublin (XMSM)

1810944

333

33.16

EUR

14:20:27

Euronext Dublin (XMSM)

1814223

214

33.15

EUR

14:20:30

Euronext Dublin (XMSM)

1814281

61

33.15

EUR

14:20:30

Euronext Dublin (XMSM)

1814279

268

33.15

EUR

14:20:30

Euronext Dublin (XMSM)

1814276

234

33.12

EUR

14:21:46

Euronext Dublin (XMSM)

1815842

276

33.16

EUR

14:23:28

Euronext Dublin (XMSM)

1818199

275

33.16

EUR

14:23:28

Euronext Dublin (XMSM)

1818186

87

33.12

EUR

14:24:02

Euronext Dublin (XMSM)

1819214

175

33.12

EUR

14:24:02

Euronext Dublin (XMSM)

1819212

250

33.10

EUR

14:24:24

Euronext Dublin (XMSM)

1819611

66

33.09

EUR

14:25:00

Euronext Dublin (XMSM)

1820242

88

33.09

EUR

14:25:00

Euronext Dublin (XMSM)

1820240

66

33.09

EUR

14:25:00

Euronext Dublin (XMSM)

1820246

22

33.09

EUR

14:25:00

Euronext Dublin (XMSM)

1820244

252

33.07

EUR

14:25:27

Euronext Dublin (XMSM)

1820934

272

33.07

EUR

14:27:39

Euronext Dublin (XMSM)

1823614

14

33.08

EUR

14:29:32

Euronext Dublin (XMSM)

1826357

54

33.13

EUR

14:30:31

Euronext Dublin (XMSM)

1830882

175

33.13

EUR

14:30:31

Euronext Dublin (XMSM)

1830880

125

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

1830919

54

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

1830921

20

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

1830923

233

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

1830925

31

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

1830917

103

33.12

EUR

14:30:33

Euronext Dublin (XMSM)

1831041

154

33.12

EUR

14:30:33

Euronext Dublin (XMSM)

1831039

148

33.10

EUR

14:30:41

Euronext Dublin (XMSM)

1831406

106

33.14

EUR

14:31:30

Euronext Dublin (XMSM)

1834197

166

33.14

EUR

14:31:30

Euronext Dublin (XMSM)

1834193

309

33.14

EUR

14:31:30

Euronext Dublin (XMSM)

1834187

245

33.14

EUR

14:31:30

Euronext Dublin (XMSM)

1834157

68

33.16

EUR

14:31:54

Euronext Dublin (XMSM)

1835196

181

33.16

EUR

14:31:54

Euronext Dublin (XMSM)

1835194

249

33.16

EUR

14:31:54

Euronext Dublin (XMSM)

1835191

94

33.16

EUR

14:32:07

Euronext Dublin (XMSM)

1835783

175

33.15

EUR

14:32:07

Euronext Dublin (XMSM)

1835781

63

33.16

EUR

14:32:07

Euronext Dublin (XMSM)

1835767

172

33.16

EUR

14:32:07

Euronext Dublin (XMSM)

1835765

247

33.16

EUR

14:32:07

Euronext Dublin (XMSM)

1835763

271

33.14

EUR

14:32:13

Euronext Dublin (XMSM)

1836053

227

33.13

EUR

14:32:20

Euronext Dublin (XMSM)

1836302

235

33.10

EUR

14:32:38

Euronext Dublin (XMSM)

1837184

188

33.08

EUR

14:32:58

Euronext Dublin (XMSM)

1838103

8

33.08

EUR

14:32:58

Euronext Dublin (XMSM)

1838101

227

33.08

EUR

14:33:10

Euronext Dublin (XMSM)

1838560

43

33.08

EUR

14:33:10

Euronext Dublin (XMSM)

1838558

236

33.10

EUR

14:34:46

Euronext Dublin (XMSM)

1842167

77

33.10

EUR

14:35:10

Euronext Dublin (XMSM)

1843072

175

33.10

EUR

14:35:10

Euronext Dublin (XMSM)

1843070

257

33.10

EUR

14:35:10

Euronext Dublin (XMSM)

1843063

92

33.09

EUR

14:35:28

Euronext Dublin (XMSM)

1843927

175

33.09

EUR

14:35:28

Euronext Dublin (XMSM)

1843925

179

33.08

EUR

14:35:36

Euronext Dublin (XMSM)

1844266

59

33.08

EUR

14:35:36

Euronext Dublin (XMSM)

1844264

223

33.07

EUR

14:35:51

Euronext Dublin (XMSM)

1844698

245

33.08

EUR

14:36:56

Euronext Dublin (XMSM)

1846874

259

33.07

EUR

14:37:06

Euronext Dublin (XMSM)

1847351

264

33.05

EUR

14:37:32

Euronext Dublin (XMSM)

1848302

246

33.06

EUR

14:38:51

Euronext Dublin (XMSM)

1850705

40

33.05

EUR

14:39:19

Euronext Dublin (XMSM)

1851729

54

33.05

EUR

14:39:19

Euronext Dublin (XMSM)

1851727

175

33.05

EUR

14:39:19

Euronext Dublin (XMSM)

1851725

59

33.05

EUR

14:39:22

Euronext Dublin (XMSM)

1851837

166

33.05

EUR

14:39:22

Euronext Dublin (XMSM)

1851835

6

33.05

EUR

14:39:22

Euronext Dublin (XMSM)

1851818

61

33.05

EUR

14:40:20

Euronext Dublin (XMSM)

1854088

74

33.05

EUR

14:40:20

Euronext Dublin (XMSM)

1854086

142

33.05

EUR

14:40:20

Euronext Dublin (XMSM)

1854084

262

33.02

EUR

14:41:05

Euronext Dublin (XMSM)

1855389

276

33.00

EUR

14:41:37

Euronext Dublin (XMSM)

1856503

261

33.01

EUR

14:42:06

Euronext Dublin (XMSM)

1857512

175

33.02

EUR

14:43:06

Euronext Dublin (XMSM)

1859239

175

33.01

EUR

14:43:07

Euronext Dublin (XMSM)

1859358

81

33.02

EUR

14:43:07

Euronext Dublin (XMSM)

1859354

16

32.99

EUR

14:43:44

Euronext Dublin (XMSM)

1860454

240

32.99

EUR

14:43:44

Euronext Dublin (XMSM)

1860452

65

32.97

EUR

14:43:51

Euronext Dublin (XMSM)

1860716

175

32.97

EUR

14:43:51

Euronext Dublin (XMSM)

1860714

102

33.00

EUR

14:44:55

Euronext Dublin (XMSM)

1863090

143

33.00

EUR

14:44:59

Euronext Dublin (XMSM)

1863204

166

33.00

EUR

14:44:59

Euronext Dublin (XMSM)

1863202

125

33.00

EUR

14:44:59

Euronext Dublin (XMSM)

1863185

232

33.00

EUR

14:44:59

Euronext Dublin (XMSM)

1863183

68

32.96

EUR

14:45:00

Euronext Dublin (XMSM)

1863794

242

32.98

EUR

14:45:00

Euronext Dublin (XMSM)

1863329

231

32.97

EUR

14:45:05

Euronext Dublin (XMSM)

1864201

107

32.99

EUR

14:45:26

Euronext Dublin (XMSM)

1865529

116

32.99

EUR

14:45:26

Euronext Dublin (XMSM)

1865527

227

32.99

EUR

14:45:26

Euronext Dublin (XMSM)

1865513

256

32.99

EUR

14:45:26

Euronext Dublin (XMSM)

1865515

111

32.98

EUR

14:45:37

Euronext Dublin (XMSM)

1865698

138

32.98

EUR

14:45:37

Euronext Dublin (XMSM)

1865696

267

32.96

EUR

14:45:38

Euronext Dublin (XMSM)

1865761

109

32.95

EUR

14:45:59

Euronext Dublin (XMSM)

1866184

144

32.95

EUR

14:45:59

Euronext Dublin (XMSM)

1866182

4

32.95

EUR

14:45:59

Euronext Dublin (XMSM)

1866159

257

32.95

EUR

14:45:59

Euronext Dublin (XMSM)

1866149

241

32.93

EUR

14:46:13

Euronext Dublin (XMSM)

1866688

78

32.94

EUR

14:46:45

Euronext Dublin (XMSM)

1867504

260

32.95

EUR

14:46:56

Euronext Dublin (XMSM)

1867776

246

32.94

EUR

14:46:59

Euronext Dublin (XMSM)

1867840

239

33.05

EUR

14:48:38

Euronext Dublin (XMSM)

1871205

11

33.05

EUR

14:48:38

Euronext Dublin (XMSM)

1871161

255

33.05

EUR

14:48:38

Euronext Dublin (XMSM)

1871163

95

33.05

EUR

14:48:38

Euronext Dublin (XMSM)

1871154

130

33.05

EUR

14:48:38

Euronext Dublin (XMSM)

1871152

15

33.04

EUR

14:48:39

Euronext Dublin (XMSM)

1871268

255

33.04

EUR

14:48:39

Euronext Dublin (XMSM)

1871266

252

33.02

EUR

14:48:46

Euronext Dublin (XMSM)

1871510

194

33.00

EUR

14:49:49

Euronext Dublin (XMSM)

1873360

31

33.00

EUR

14:49:49

Euronext Dublin (XMSM)

1873358

209

33.00

EUR

14:49:49

Euronext Dublin (XMSM)

1873346

47

33.00

EUR

14:49:49

Euronext Dublin (XMSM)

1873340

100

33.00

EUR

14:50:07

Euronext Dublin (XMSM)

1874265

68

33.00

EUR

14:50:10

Euronext Dublin (XMSM)

1874473

166

33.00

EUR

14:50:10

Euronext Dublin (XMSM)

1874471

136

33.00

EUR

14:50:10

Euronext Dublin (XMSM)

1874468

224

33.01

EUR

14:51:38

Euronext Dublin (XMSM)

1878061

226

33.00

EUR

14:52:15

Euronext Dublin (XMSM)

1879520

76

33.00

EUR

14:52:27

Euronext Dublin (XMSM)

1879832

147

33.00

EUR

14:52:28

Euronext Dublin (XMSM)

1879853

226

32.99

EUR

14:52:31

Euronext Dublin (XMSM)

1879940

265

32.98

EUR

14:52:42

Euronext Dublin (XMSM)

1880229

243

33.01

EUR

14:53:57

Euronext Dublin (XMSM)

1882771

255

33.00

EUR

14:54:01

Euronext Dublin (XMSM)

1882926

71

32.99

EUR

14:54:24

Euronext Dublin (XMSM)

1883658

175

32.99

EUR

14:54:24

Euronext Dublin (XMSM)

1883656

269

32.99

EUR

14:55:00

Euronext Dublin (XMSM)

1884641

232

32.99

EUR

14:56:00

Euronext Dublin (XMSM)

1886459

225

32.99

EUR

14:56:04

Euronext Dublin (XMSM)

1886609

277

32.98

EUR

14:56:27

Euronext Dublin (XMSM)

1887512

80

33.00

EUR

14:57:02

Euronext Dublin (XMSM)

1888858

166

33.00

EUR

14:57:02

Euronext Dublin (XMSM)

1888856

271

33.00

EUR

14:57:02

Euronext Dublin (XMSM)

1888852

262

32.97

EUR

14:57:26

Euronext Dublin (XMSM)

1889824

6

32.94

EUR

14:57:39

Euronext Dublin (XMSM)

1890426

241

32.94

EUR

14:57:39

Euronext Dublin (XMSM)

1890410

267

32.92

EUR

14:58:08

Euronext Dublin (XMSM)

1891410

236

32.92

EUR

14:58:09

Euronext Dublin (XMSM)

1891460

2

32.92

EUR

14:58:10

Euronext Dublin (XMSM)

1891466

233

32.92

EUR

14:58:10

Euronext Dublin (XMSM)

1891468

272

32.89

EUR

14:58:51

Euronext Dublin (XMSM)

1893027

63

32.87

EUR

14:59:07

Euronext Dublin (XMSM)

1893617

214

32.87

EUR

14:59:08

Euronext Dublin (XMSM)

1893645

141

32.85

EUR

14:59:20

Euronext Dublin (XMSM)

1894200

74

32.85

EUR

14:59:24

Euronext Dublin (XMSM)

1894345

85

32.85

EUR

14:59:24

Euronext Dublin (XMSM)

1894343

174

32.85

EUR

14:59:26

Euronext Dublin (XMSM)

1894446

225

32.83

EUR

14:59:34

Euronext Dublin (XMSM)

1894859

5

32.83

EUR

14:59:36

Euronext Dublin (XMSM)

1894945

253

32.82

EUR

14:59:50

Euronext Dublin (XMSM)

1895778

234

32.81

EUR

14:59:52

Euronext Dublin (XMSM)

1895936

102

32.88

EUR

15:01:00

Euronext Dublin (XMSM)

1900711

175

32.88

EUR

15:01:00

Euronext Dublin (XMSM)

1900709

147

32.88

EUR

15:01:00

Euronext Dublin (XMSM)

1900707

122

32.88

EUR

15:01:00

Euronext Dublin (XMSM)

1900705

23

32.94

EUR

15:02:29

Euronext Dublin (XMSM)

1904755

223

32.94

EUR

15:02:29

Euronext Dublin (XMSM)

1904747

303

32.93

EUR

15:02:55

Euronext Dublin (XMSM)

1905445

166

32.95

EUR

15:03:25

Euronext Dublin (XMSM)

1906433

259

32.95

EUR

15:03:25

Euronext Dublin (XMSM)

1906422

223

32.95

EUR

15:03:28

Euronext Dublin (XMSM)

1906547

231

32.94

EUR

15:03:33

Euronext Dublin (XMSM)

1906689

116

32.93

EUR

15:04:11

Euronext Dublin (XMSM)

1907820

126

32.93

EUR

15:04:11

Euronext Dublin (XMSM)

1907818

245

32.99

EUR

15:05:11

Euronext Dublin (XMSM)

1909973

73

32.99

EUR

15:05:11

Euronext Dublin (XMSM)

1909967

4

32.99

EUR

15:05:11

Euronext Dublin (XMSM)

1909971

175

32.99

EUR

15:05:11

Euronext Dublin (XMSM)

1909969

277

32.99

EUR

15:06:04

Euronext Dublin (XMSM)

1911742

247

33.01

EUR

15:06:48

Euronext Dublin (XMSM)

1913006

109

33.02

EUR

15:07:49

Euronext Dublin (XMSM)

1914587

115

33.02

EUR

15:07:49

Euronext Dublin (XMSM)

1914585

237

33.02

EUR

15:08:15

Euronext Dublin (XMSM)

1915220

27

33.02

EUR

15:08:15

Euronext Dublin (XMSM)

1915218

230

33.02

EUR

15:08:19

Euronext Dublin (XMSM)

1915387

175

33.01

EUR

15:08:51

Euronext Dublin (XMSM)

1916543

90

33.01

EUR

15:08:51

Euronext Dublin (XMSM)

1916545

242

32.97

EUR

15:09:51

Euronext Dublin (XMSM)

1917991

23

32.97

EUR

15:09:51

Euronext Dublin (XMSM)

1917989

38

33.02

EUR

15:10:41

Euronext Dublin (XMSM)

1919711

218

33.02

EUR

15:10:41

Euronext Dublin (XMSM)

1919709

105

33.03

EUR

15:11:05

Euronext Dublin (XMSM)

1920513

261

33.02

EUR

15:11:05

Euronext Dublin (XMSM)

1920510

283

33.02

EUR

15:11:11

Euronext Dublin (XMSM)

1920727

265

33.03

EUR

15:11:34

Euronext Dublin (XMSM)

1921464

254

33.03

EUR

15:11:44

Euronext Dublin (XMSM)

1921662

22

33.01

EUR

15:11:47

Euronext Dublin (XMSM)

1921778

21

33.01

EUR

15:11:47

Euronext Dublin (XMSM)

1921776

230

33.02

EUR

15:11:47

Euronext Dublin (XMSM)

1921774

225

33.00

EUR

15:12:05

Euronext Dublin (XMSM)

1922435

36

32.99

EUR

15:12:45

Euronext Dublin (XMSM)

1923548

105

32.99

EUR

15:12:45

Euronext Dublin (XMSM)

1923546

69

32.99

EUR

15:12:45

Euronext Dublin (XMSM)

1923550

36

32.99

EUR

15:12:45

Euronext Dublin (XMSM)

1923552

20

32.99

EUR

15:13:01

Euronext Dublin (XMSM)

1923923

206

32.99

EUR

15:13:01

Euronext Dublin (XMSM)

1923921

20

32.99

EUR

15:13:01

Euronext Dublin (XMSM)

1923919

251

32.99

EUR

15:14:43

Euronext Dublin (XMSM)

1927677

240

32.99

EUR

15:14:43

Euronext Dublin (XMSM)

1927675

151

32.99

EUR

15:14:46

Euronext Dublin (XMSM)

1927873

100

32.99

EUR

15:14:46

Euronext Dublin (XMSM)

1927869

13

32.99

EUR

15:14:46

Euronext Dublin (XMSM)

1927871

31

32.98

EUR

15:14:47

Euronext Dublin (XMSM)

1927908

200

32.98

EUR

15:14:47

Euronext Dublin (XMSM)

1927877

55

32.98

EUR

15:15:26

Euronext Dublin (XMSM)

1929173

211

32.98

EUR

15:15:26

Euronext Dublin (XMSM)

1929169

254

32.97

EUR

15:15:51

Euronext Dublin (XMSM)

1929809

78

32.96

EUR

15:16:30

Euronext Dublin (XMSM)

1930912

188

32.96

EUR

15:16:30

Euronext Dublin (XMSM)

1930910

175

32.95

EUR

15:17:12

Euronext Dublin (XMSM)

1932451

86

32.95

EUR

15:17:12

Euronext Dublin (XMSM)

1932453

211

32.94

EUR

15:18:04

Euronext Dublin (XMSM)

1934201

50

32.94

EUR

15:18:06

Euronext Dublin (XMSM)

1934231

263

32.94

EUR

15:18:06

Euronext Dublin (XMSM)

1934233

263

32.95

EUR

15:20:07

Euronext Dublin (XMSM)

1938442

78

32.95

EUR

15:20:38

Euronext Dublin (XMSM)

1939646

176

32.95

EUR

15:20:38

Euronext Dublin (XMSM)

1939644

245

32.95

EUR

15:20:38

Euronext Dublin (XMSM)

1939627

29

32.95

EUR

15:20:38

Euronext Dublin (XMSM)

1939606

48

32.94

EUR

15:21:15

Euronext Dublin (XMSM)

1940608

174

32.94

EUR

15:21:15

Euronext Dublin (XMSM)

1940606

82

32.92

EUR

15:21:25

Euronext Dublin (XMSM)

1940837

172

32.92

EUR

15:21:25

Euronext Dublin (XMSM)

1940835

247

32.94

EUR

15:21:25

Euronext Dublin (XMSM)

1940823

129

32.91

EUR

15:21:28

Euronext Dublin (XMSM)

1940975

107

32.91

EUR

15:21:28

Euronext Dublin (XMSM)

1940973

18

32.91

EUR

15:21:28

Euronext Dublin (XMSM)

1940971

124

32.90

EUR

15:22:59

Euronext Dublin (XMSM)

1943910

171

32.90

EUR

15:22:59

Euronext Dublin (XMSM)

1943908

226

32.90

EUR

15:22:59

Euronext Dublin (XMSM)

1943903

57

32.88

EUR

15:23:04

Euronext Dublin (XMSM)

1944226

175

32.88

EUR

15:23:04

Euronext Dublin (XMSM)

1944224

255

32.88

EUR

15:23:04

Euronext Dublin (XMSM)

1944213

70

32.87

EUR

15:23:23

Euronext Dublin (XMSM)

1944826

173

32.87

EUR

15:23:23

Euronext Dublin (XMSM)

1944824

234

32.86

EUR

15:23:54

Euronext Dublin (XMSM)

1945649

224

32.85

EUR

15:24:22

Euronext Dublin (XMSM)

1946881

125

32.83

EUR

15:24:36

Euronext Dublin (XMSM)

1947275

80

32.83

EUR

15:24:36

Euronext Dublin (XMSM)

1947272

19

32.83

EUR

15:24:36

Euronext Dublin (XMSM)

1947262

50

32.82

EUR

15:25:19

Euronext Dublin (XMSM)

1949573

218

32.82

EUR

15:25:19

Euronext Dublin (XMSM)

1949571

273

32.81

EUR

15:25:25

Euronext Dublin (XMSM)

1949981

211

32.92

EUR

15:26:59

Euronext Dublin (XMSM)

1953694

30

32.92

EUR

15:26:59

Euronext Dublin (XMSM)

1953692

24

32.92

EUR

15:26:59

Euronext Dublin (XMSM)

1953690

102

33.01

EUR

15:28:11

Euronext Dublin (XMSM)

1956003

162

33.01

EUR

15:28:11

Euronext Dublin (XMSM)

1956001

16

33.03

EUR

15:28:34

Euronext Dublin (XMSM)

1956786

221

33.03

EUR

15:28:34

Euronext Dublin (XMSM)

1956788

35

33.03

EUR

15:28:37

Euronext Dublin (XMSM)

1956830

114

33.03

EUR

15:28:37

Euronext Dublin (XMSM)

1956828

111

33.03

EUR

15:28:37

Euronext Dublin (XMSM)

1956826

236

33.01

EUR

15:28:40

Euronext Dublin (XMSM)

1956907

268

33.02

EUR

15:28:40

Euronext Dublin (XMSM)

1956904

236

33.02

EUR

15:28:40

Euronext Dublin (XMSM)

1956891

175

33.03

EUR

15:28:40

Euronext Dublin (XMSM)

1956887

257

33.03

EUR

15:29:02

Euronext Dublin (XMSM)

1957423

101

33.04

EUR

15:29:35

Euronext Dublin (XMSM)

1958891

127

33.04

EUR

15:29:35

Euronext Dublin (XMSM)

1958887

273

33.04

EUR

15:29:36

Euronext Dublin (XMSM)

1959026

259

33.03

EUR

15:30:04

Euronext Dublin (XMSM)

1959773

20

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962509

44

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962507

186

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962513

22

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962511

195

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962455

5

33.05

EUR

15:31:25

Euronext Dublin (XMSM)

1962451

260

33.06

EUR

15:31:59

Euronext Dublin (XMSM)

1963178

54

33.05

EUR

15:32:16

Euronext Dublin (XMSM)

1963762

94

33.05

EUR

15:32:23

Euronext Dublin (XMSM)

1963911

11

33.05

EUR

15:32:23

Euronext Dublin (XMSM)

1963907

211

33.05

EUR

15:32:23

Euronext Dublin (XMSM)

1963905

250

33.05

EUR

15:33:00

Euronext Dublin (XMSM)

1965324

15

33.03

EUR

15:33:12

Euronext Dublin (XMSM)

1965663

34

33.04

EUR

15:33:12

Euronext Dublin (XMSM)

1965651

202

33.04

EUR

15:33:12

Euronext Dublin (XMSM)

1965653

173

33.03

EUR

15:33:13

Euronext Dublin (XMSM)

1965681

77

33.03

EUR

15:33:13

Euronext Dublin (XMSM)

1965679

254

33.00

EUR

15:33:49

Euronext Dublin (XMSM)

1966718

240

33.00

EUR

15:33:51

Euronext Dublin (XMSM)

1966830

127

32.99

EUR

15:34:47

Euronext Dublin (XMSM)

1968645

97

32.99

EUR

15:34:47

Euronext Dublin (XMSM)

1968643

124

32.98

EUR

15:34:56

Euronext Dublin (XMSM)

1968895

115

32.98

EUR

15:34:56

Euronext Dublin (XMSM)

1968893

24

32.97

EUR

15:35:28

Euronext Dublin (XMSM)

1970257

50

32.97

EUR

15:35:29

Euronext Dublin (XMSM)

1970309

163

32.97

EUR

15:35:29

Euronext Dublin (XMSM)

1970307

175

32.96

EUR

15:35:31

Euronext Dublin (XMSM)

1970415

77

32.96

EUR

15:35:34

Euronext Dublin (XMSM)

1970526

89

32.94

EUR

15:36:34

Euronext Dublin (XMSM)

1972489

166

32.94

EUR

15:36:34

Euronext Dublin (XMSM)

1972481

230

32.94

EUR

15:36:34

Euronext Dublin (XMSM)

1972463

270

32.91

EUR

15:37:22

Euronext Dublin (XMSM)

1973947

229

32.91

EUR

15:37:22

Euronext Dublin (XMSM)

1973932

225

32.91

EUR

15:38:19

Euronext Dublin (XMSM)

1975582

237

32.91

EUR

15:38:27

Euronext Dublin (XMSM)

1975913

248

32.94

EUR

15:39:57

Euronext Dublin (XMSM)

1978597

248

32.94

EUR

15:39:57

Euronext Dublin (XMSM)

1978595

73

32.94

EUR

15:40:00

Euronext Dublin (XMSM)

1978751

166

32.94

EUR

15:40:00

Euronext Dublin (XMSM)

1978749

308

32.94

EUR

15:40:00

Euronext Dublin (XMSM)

1978733

266

32.93

EUR

15:40:22

Euronext Dublin (XMSM)

1979428

56

32.92

EUR

15:41:00

Euronext Dublin (XMSM)

1980386

173

32.92

EUR

15:41:00

Euronext Dublin (XMSM)

1980388

229

32.91

EUR

15:41:02

Euronext Dublin (XMSM)

1980499

144

32.96

EUR

15:42:05

Euronext Dublin (XMSM)

1982417

129

32.96

EUR

15:42:05

Euronext Dublin (XMSM)

1982415

140

32.96

EUR

15:42:05

Euronext Dublin (XMSM)

1982411

129

32.96

EUR

15:42:05

Euronext Dublin (XMSM)

1982409

224

32.96

EUR

15:42:05

Euronext Dublin (XMSM)

1982398

253

32.94

EUR

15:42:17

Euronext Dublin (XMSM)

1982783

249

32.93

EUR

15:43:39

Euronext Dublin (XMSM)

1984973

57

32.92

EUR

15:43:46

Euronext Dublin (XMSM)

1985247

166

32.92

EUR

15:43:46

Euronext Dublin (XMSM)

1985245

271

32.92

EUR

15:43:46

Euronext Dublin (XMSM)

1985232

240

32.98

EUR

15:45:27

Euronext Dublin (XMSM)

1988087

238

32.97

EUR

15:45:29

Euronext Dublin (XMSM)

1988231

40

32.97

EUR

15:45:29

Euronext Dublin (XMSM)

1988229

260

33.02

EUR

15:46:54

Euronext Dublin (XMSM)

1990689

264

33.02

EUR

15:47:03

Euronext Dublin (XMSM)

1990922

175

33.02

EUR

15:47:09

Euronext Dublin (XMSM)

1991072

61

33.02

EUR

15:47:09

Euronext Dublin (XMSM)

1991066

47

33.02

EUR

15:47:09

Euronext Dublin (XMSM)

1991062

178

33.02

EUR

15:47:09

Euronext Dublin (XMSM)

1991064

84

33.01

EUR

15:47:13

Euronext Dublin (XMSM)

1991209

166

33.01

EUR

15:47:13

Euronext Dublin (XMSM)

1991207

347

33.01

EUR

15:47:13

Euronext Dublin (XMSM)

1991204

135

33.00

EUR

15:47:28

Euronext Dublin (XMSM)

1991550

109

33.00

EUR

15:47:28

Euronext Dublin (XMSM)

1991548

144

33.01

EUR

15:48:06

Euronext Dublin (XMSM)

1992709

149

33.01

EUR

15:48:06

Euronext Dublin (XMSM)

1992711

46

33.01

EUR

15:48:23

Euronext Dublin (XMSM)

1993183

33

33.02

EUR

15:48:23

Euronext Dublin (XMSM)

1993181

206

33.02

EUR

15:48:23

Euronext Dublin (XMSM)

1993179

304

33.01

EUR

15:48:42

Euronext Dublin (XMSM)

1993712

48

33.01

EUR

15:48:42

Euronext Dublin (XMSM)

1993710

46

33.01

EUR

15:48:42

Euronext Dublin (XMSM)

1993708

133

33.01

EUR

15:48:45

Euronext Dublin (XMSM)

1993937

160

33.01

EUR

15:48:45

Euronext Dublin (XMSM)

1993935

270

33.00

EUR

15:49:04

Euronext Dublin (XMSM)

1994647

2

33.00

EUR

15:49:04

Euronext Dublin (XMSM)

1994649

243

32.99

EUR

15:49:08

Euronext Dublin (XMSM)

1994826

40

32.98

EUR

15:49:25

Euronext Dublin (XMSM)

1995230

271

32.99

EUR

15:49:42

Euronext Dublin (XMSM)

1995638

92

32.97

EUR

15:50:20

Euronext Dublin (XMSM)

1997008

134

32.97

EUR

15:50:21

Euronext Dublin (XMSM)

1997033

227

32.96

EUR

15:50:29

Euronext Dublin (XMSM)

1997333

257

32.97

EUR

15:50:51

Euronext Dublin (XMSM)

1997967

110

32.96

EUR

15:52:00

Euronext Dublin (XMSM)

2000155

137

32.96

EUR

15:52:00

Euronext Dublin (XMSM)

2000153

256

32.94

EUR

15:52:05

Euronext Dublin (XMSM)

2000425

224

32.96

EUR

15:52:05

Euronext Dublin (XMSM)

2000407

241

32.92

EUR

15:52:25

Euronext Dublin (XMSM)

2000900

123

32.90

EUR

15:52:37

Euronext Dublin (XMSM)

2001485

146

32.90

EUR

15:52:37

Euronext Dublin (XMSM)

2001483

123

32.89

EUR

15:52:48

Euronext Dublin (XMSM)

2001852

166

32.89

EUR

15:53:06

Euronext Dublin (XMSM)

2002403

104

32.89

EUR

15:53:06

Euronext Dublin (XMSM)

2002405

152

32.89

EUR

15:53:06

Euronext Dublin (XMSM)

2002385

38

32.95

EUR

15:54:05

Euronext Dublin (XMSM)

2004828

175

32.95

EUR

15:54:05

Euronext Dublin (XMSM)

2004826

9

32.95

EUR

15:54:05

Euronext Dublin (XMSM)

2004824

67

32.95

EUR

15:54:12

Euronext Dublin (XMSM)

2005080

209

32.95

EUR

15:54:12

Euronext Dublin (XMSM)

2005078

98

32.99

EUR

15:54:54

Euronext Dublin (XMSM)

2006113

244

32.98

EUR

15:54:55

Euronext Dublin (XMSM)

2006146

113

32.98

EUR

15:54:55

Euronext Dublin (XMSM)

2006144

85

32.98

EUR

15:54:55

Euronext Dublin (XMSM)

2006142

116

32.98

EUR

15:54:55

Euronext Dublin (XMSM)

2006140

4

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006202

2

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006200

27

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006189

35

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006187

151

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006179

105

32.98

EUR

15:54:56

Euronext Dublin (XMSM)

2006177

175

33.01

EUR

15:56:00

Euronext Dublin (XMSM)

2008120

12

33.00

EUR

15:56:03

Euronext Dublin (XMSM)

2008255

56

33.00

EUR

15:56:03

Euronext Dublin (XMSM)

2008196

175

33.00

EUR

15:56:03

Euronext Dublin (XMSM)

2008194

224

33.00

EUR

15:56:05

Euronext Dublin (XMSM)

2008312

219

33.00

EUR

15:56:05

Euronext Dublin (XMSM)

2008310

150

32.99

EUR

15:56:07

Euronext Dublin (XMSM)

2008396

62

33.00

EUR

15:56:31

Euronext Dublin (XMSM)

2009107

247

33.00

EUR

15:56:36

Euronext Dublin (XMSM)

2009207

69

33.00

EUR

15:56:36

Euronext Dublin (XMSM)

2009187

128

33.00

EUR

15:56:36

Euronext Dublin (XMSM)

2009189

233

33.00

EUR

15:56:36

Euronext Dublin (XMSM)

2009191

46

33.01

EUR

15:56:55

Euronext Dublin (XMSM)

2009760

183

33.01

EUR

15:56:55

Euronext Dublin (XMSM)

2009758

50

33.01

EUR

15:57:15

Euronext Dublin (XMSM)

2010629

84

33.01

EUR

15:57:15

Euronext Dublin (XMSM)

2010627

132

33.01

EUR

15:57:15

Euronext Dublin (XMSM)

2010625

1

33.01

EUR

15:57:36

Euronext Dublin (XMSM)

2011225

251

33.01

EUR

15:57:36

Euronext Dublin (XMSM)

2011213

334

33.01

EUR

15:57:36

Euronext Dublin (XMSM)

2011191

9

33.01

EUR

15:57:36

Euronext Dublin (XMSM)

2011068

245

33.00

EUR

15:57:41

Euronext Dublin (XMSM)

2011427

248

32.99

EUR

15:57:44

Euronext Dublin (XMSM)

2011529

248

32.99

EUR

15:58:32

Euronext Dublin (XMSM)

2012569

248

32.97

EUR

15:59:18

Euronext Dublin (XMSM)

2013765

239

32.96

EUR

15:59:26

Euronext Dublin (XMSM)

2014131

240

32.96

EUR

15:59:45

Euronext Dublin (XMSM)

2015105

50

32.95

EUR

16:00:41

Euronext Dublin (XMSM)

2018306

175

32.95

EUR

16:00:41

Euronext Dublin (XMSM)

2018304

235

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018955

75

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018948

166

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018946

120

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018924

213

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018922

42

32.93

EUR

16:00:50

Euronext Dublin (XMSM)

2018920

129

32.92

EUR

16:01:24

Euronext Dublin (XMSM)

2020302

240

32.92

EUR

16:01:28

Euronext Dublin (XMSM)

2020423

166

32.90

EUR

16:01:35

Euronext Dublin (XMSM)

2020651

31

32.90

EUR

16:01:35

Euronext Dublin (XMSM)

2020649

75

32.90

EUR

16:01:35

Euronext Dublin (XMSM)

2020647

226

32.88

EUR

16:02:29

Euronext Dublin (XMSM)

2022751

237

32.91

EUR

16:03:19

Euronext Dublin (XMSM)

2024153

261

32.93

EUR

16:03:32

Euronext Dublin (XMSM)

2024577

251

32.93

EUR

16:03:47

Euronext Dublin (XMSM)

2024919

227

32.92

EUR

16:03:54

Euronext Dublin (XMSM)

2025070

196

32.92

EUR

16:03:54

Euronext Dublin (XMSM)

2025068

55

32.92

EUR

16:03:54

Euronext Dublin (XMSM)

2025066

192

32.93

EUR

16:04:18

Euronext Dublin (XMSM)

2025980

97

32.94

EUR

16:04:18

Euronext Dublin (XMSM)

2025972

150

32.94

EUR

16:04:18

Euronext Dublin (XMSM)

2025970

200

33.00

EUR

16:05:25

Euronext Dublin (XMSM)

2028892

16

33.00

EUR

16:05:25

Euronext Dublin (XMSM)

2028896

44

33.00

EUR

16:05:25

Euronext Dublin (XMSM)

2028894

256

33.01

EUR

16:05:25

Euronext Dublin (XMSM)

2028889

327

33.01

EUR

16:05:25

Euronext Dublin (XMSM)

2028886

175

33.00

EUR

16:05:37

Euronext Dublin (XMSM)

2029210

400

33.00

EUR

16:05:38

Euronext Dublin (XMSM)

2029252

76

32.99

EUR

16:05:41

Euronext Dublin (XMSM)

2029322

175

32.99

EUR

16:05:41

Euronext Dublin (XMSM)

2029320

236

32.99

EUR

16:05:41

Euronext Dublin (XMSM)

2029305

245

33.01

EUR

16:06:31

Euronext Dublin (XMSM)

2031091

337

33.01

EUR

16:06:31

Euronext Dublin (XMSM)

2031087

6

33.01

EUR

16:07:10

Euronext Dublin (XMSM)

2031935

34

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033708

166

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033706

73

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033704

102

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033683

340

33.02

EUR

16:08:00

Euronext Dublin (XMSM)

2033681

263

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033660

1

33.03

EUR

16:08:00

Euronext Dublin (XMSM)

2033658

245

33.02

EUR

16:08:15

Euronext Dublin (XMSM)

2034210

150

33.00

EUR

16:08:22

Euronext Dublin (XMSM)

2034478

30

33.00

EUR

16:08:22

Euronext Dublin (XMSM)

2034480

269

33.02

EUR

16:09:40

Euronext Dublin (XMSM)

2036536

86

33.03

EUR

16:10:02

Euronext Dublin (XMSM)

2037234

153

33.03

EUR

16:10:02

Euronext Dublin (XMSM)

2037232

135

33.03

EUR

16:10:03

Euronext Dublin (XMSM)

2037251

247

33.03

EUR

16:10:03

Euronext Dublin (XMSM)

2037249

67

33.03

EUR

16:10:03

Euronext Dublin (XMSM)

2037247

28

33.03

EUR

16:10:03

Euronext Dublin (XMSM)

2037245

143

33.03

EUR

16:10:28

Euronext Dublin (XMSM)

2037964

55

33.04

EUR

16:10:49

Euronext Dublin (XMSM)

2038516

1

33.04

EUR

16:10:49

Euronext Dublin (XMSM)

2038514

199

33.04

EUR

16:10:49

Euronext Dublin (XMSM)

2038512

51

33.03

EUR

16:11:01

Euronext Dublin (XMSM)

2038877

11

33.03

EUR

16:11:03

Euronext Dublin (XMSM)

2038981

113

33.03

EUR

16:11:03

Euronext Dublin (XMSM)

2038978

146

33.03

EUR

16:11:03

Euronext Dublin (XMSM)

2038976

52

33.03

EUR

16:11:03

Euronext Dublin (XMSM)

2038974

126

33.03

EUR

16:11:03

Euronext Dublin (XMSM)

2038972

132

33.02

EUR

16:11:10

Euronext Dublin (XMSM)

2039151

103

33.02

EUR

16:11:10

Euronext Dublin (XMSM)

2039149

1

33.01

EUR

16:11:50

Euronext Dublin (XMSM)

2040267

196

33.01

EUR

16:11:57

Euronext Dublin (XMSM)

2040523

132

33.01

EUR

16:11:57

Euronext Dublin (XMSM)

2040521

12

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040927

50

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040869

175

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040871

24

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040873

6

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040856

228

33.00

EUR

16:12:07

Euronext Dublin (XMSM)

2040850

254

33.01

EUR

16:12:53

Euronext Dublin (XMSM)

2042288

222

33.01

EUR

16:12:53

Euronext Dublin (XMSM)

2042263

265

33.00

EUR

16:13:04

Euronext Dublin (XMSM)

2042722

1

33.00

EUR

16:13:04

Euronext Dublin (XMSM)

2042720

250

32.98

EUR

16:13:53

Euronext Dublin (XMSM)

2044629

257

32.98

EUR

16:13:56

Euronext Dublin (XMSM)

2044692

37

32.98

EUR

16:13:56

Euronext Dublin (XMSM)

2044694

17

32.97

EUR

16:14:00

Euronext Dublin (XMSM)

2044907

252

32.97

EUR

16:14:00

Euronext Dublin (XMSM)

2044901

229

32.96

EUR

16:14:39

Euronext Dublin (XMSM)

2046447

182

32.96

EUR

16:14:44

Euronext Dublin (XMSM)

2046644

91

32.96

EUR

16:14:44

Euronext Dublin (XMSM)

2046642

256

32.95

EUR

16:15:27

Euronext Dublin (XMSM)

2048315

276

32.96

EUR

16:15:27

Euronext Dublin (XMSM)

2048313

229

32.95

EUR

16:15:40

Euronext Dublin (XMSM)

2048610

273

32.94

EUR

16:15:45

Euronext Dublin (XMSM)

2048815

53

32.93

EUR

16:16:00

Euronext Dublin (XMSM)

2049429

175

32.93

EUR

16:16:00

Euronext Dublin (XMSM)

2049427

238

32.93

EUR

16:16:06

Euronext Dublin (XMSM)

2049694

25

32.93

EUR

16:16:06

Euronext Dublin (XMSM)

2049692

369

32.93

EUR

16:16:23

Euronext Dublin (XMSM)

2050240

175

32.94

EUR

16:16:29

Euronext Dublin (XMSM)

2050593

222

32.94

EUR

16:16:39

Euronext Dublin (XMSM)

2050850

109

32.94

EUR

16:16:54

Euronext Dublin (XMSM)

2051355

23

32.94

EUR

16:17:18

Euronext Dublin (XMSM)

2052210

162

32.94

EUR

16:17:21

Euronext Dublin (XMSM)

2052334

194

32.96

EUR

16:17:55

Euronext Dublin (XMSM)

2053393

 

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
 
 
POSBKNBBABKDDCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings