Transaction in Own Shares

RNS Number : 8458X
CRH PLC
01 September 2022
 

1st September 2022






CRH plc Transaction in Own Shares

 


 






CRH plc ('CRH') announces that on 31st 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: 

245,939



Highest price paid per share:


€37.2100



Lowest price paid per share:


€36.6500



Volume weighted average price paid:

€36.8517









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 15th June 2022 and were effected by CRH's broker as part of the Programme announced on 15th June 2022.








Following settlement of the above transactions CRH will hold 19,142,030 of its ordinary shares in treasury which represents 2.473% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,998,308 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 31st 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:

31/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

36.8517

245,939








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

266

37.18

EUR

08:02:04

Euronext Dublin (XMSM)

1797681

173

37.21

EUR

08:02:04

Euronext Dublin (XMSM)

1797629

106

37.21

EUR

08:02:04

Euronext Dublin (XMSM)

1797627

242

37.11

EUR

08:02:56

Euronext Dublin (XMSM)

1799057

260

37.12

EUR

08:02:56

Euronext Dublin (XMSM)

1799052

87

37.12

EUR

08:03:55

Euronext Dublin (XMSM)

1800575

193

37.12

EUR

08:03:55

Euronext Dublin (XMSM)

1800573

268

37.13

EUR

08:05:23

Euronext Dublin (XMSM)

1802804

251

37.12

EUR

08:05:29

Euronext Dublin (XMSM)

1802926

284

37.12

EUR

08:05:38

Euronext Dublin (XMSM)

1803082

248

37.10

EUR

08:06:19

Euronext Dublin (XMSM)

1804188

135

37.05

EUR

08:06:32

Euronext Dublin (XMSM)

1804576

138

37.05

EUR

08:06:32

Euronext Dublin (XMSM)

1804574

199

37.04

EUR

08:07:51

Euronext Dublin (XMSM)

1806443

92

37.04

EUR

08:07:51

Euronext Dublin (XMSM)

1806441

267

37.00

EUR

08:08:09

Euronext Dublin (XMSM)

1807030

261

36.98

EUR

08:08:54

Euronext Dublin (XMSM)

1808394

293

36.97

EUR

08:09:44

Euronext Dublin (XMSM)

1809467

245

36.94

EUR

08:10:55

Euronext Dublin (XMSM)

1811363

3

36.94

EUR

08:10:55

Euronext Dublin (XMSM)

1811365

273

36.93

EUR

08:11:00

Euronext Dublin (XMSM)

1811477

264

36.93

EUR

08:11:45

Euronext Dublin (XMSM)

1812537

267

36.89

EUR

08:12:03

Euronext Dublin (XMSM)

1813039

269

37.01

EUR

08:14:11

Euronext Dublin (XMSM)

1816207

91

37.06

EUR

08:15:00

Euronext Dublin (XMSM)

1817281

166

37.06

EUR

08:15:00

Euronext Dublin (XMSM)

1817279

112

37.07

EUR

08:15:00

Euronext Dublin (XMSM)

1817273

175

37.07

EUR

08:15:00

Euronext Dublin (XMSM)

1817271

294

37.07

EUR

08:15:00

Euronext Dublin (XMSM)

1817265

429

37.08

EUR

08:15:00

Euronext Dublin (XMSM)

1817263

14

37.08

EUR

08:15:00

Euronext Dublin (XMSM)

1817261

575

37.08

EUR

08:15:00

Euronext Dublin (XMSM)

1817259

239

37.03

EUR

08:15:49

Euronext Dublin (XMSM)

1818616

278

37.03

EUR

08:15:49

Euronext Dublin (XMSM)

1818609

318

37.00

EUR

08:16:51

Euronext Dublin (XMSM)

1819981

76

37.00

EUR

08:17:12

Euronext Dublin (XMSM)

1820679

175

37.00

EUR

08:17:12

Euronext Dublin (XMSM)

1820677

256

37.00

EUR

08:17:12

Euronext Dublin (XMSM)

1820651

186

37.03

EUR

08:18:20

Euronext Dublin (XMSM)

1822448

175

37.03

EUR

08:18:20

Euronext Dublin (XMSM)

1822446

261

37.03

EUR

08:18:20

Euronext Dublin (XMSM)

1822426

76

37.07

EUR

08:18:53

Euronext Dublin (XMSM)

1823203

188

37.07

EUR

08:18:53

Euronext Dublin (XMSM)

1823201

260

37.07

EUR

08:19:33

Euronext Dublin (XMSM)

1824347

175

37.04

EUR

08:20:25

Euronext Dublin (XMSM)

1825693

91

37.04

EUR

08:20:25

Euronext Dublin (XMSM)

1825695

22

37.05

EUR

08:20:25

Euronext Dublin (XMSM)

1825680

150

37.04

EUR

08:20:25

Euronext Dublin (XMSM)

1825678

175

37.04

EUR

08:20:25

Euronext Dublin (XMSM)

1825676

271

37.05

EUR

08:20:25

Euronext Dublin (XMSM)

1825672

285

37.05

EUR

08:20:25

Euronext Dublin (XMSM)

1825670

9

37.07

EUR

08:22:20

Euronext Dublin (XMSM)

1828406

401

37.08

EUR

08:22:32

Euronext Dublin (XMSM)

1828683

170

37.09

EUR

08:22:53

Euronext Dublin (XMSM)

1829079

89

37.09

EUR

08:22:53

Euronext Dublin (XMSM)

1829077

281

37.08

EUR

08:22:54

Euronext Dublin (XMSM)

1829122

296

37.08

EUR

08:22:54

Euronext Dublin (XMSM)

1829120

258

37.08

EUR

08:22:54

Euronext Dublin (XMSM)

1829118

243

37.06

EUR

08:22:55

Euronext Dublin (XMSM)

1829168

175

37.04

EUR

08:24:01

Euronext Dublin (XMSM)

1830826

115

37.04

EUR

08:24:01

Euronext Dublin (XMSM)

1830828

289

37.04

EUR

08:24:01

Euronext Dublin (XMSM)

1830817

36

37.10

EUR

08:25:36

Euronext Dublin (XMSM)

1833137

283

37.10

EUR

08:25:36

Euronext Dublin (XMSM)

1833135

250

37.10

EUR

08:25:36

Euronext Dublin (XMSM)

1833133

38

37.09

EUR

08:25:40

Euronext Dublin (XMSM)

1833276

202

37.09

EUR

08:25:40

Euronext Dublin (XMSM)

1833274

322

37.09

EUR

08:25:40

Euronext Dublin (XMSM)

1833271

255

37.06

EUR

08:26:18

Euronext Dublin (XMSM)

1834304

21

37.11

EUR

08:28:45

Euronext Dublin (XMSM)

1837999

175

37.11

EUR

08:28:45

Euronext Dublin (XMSM)

1837997

281

37.11

EUR

08:28:54

Euronext Dublin (XMSM)

1838213

262

37.11

EUR

08:28:54

Euronext Dublin (XMSM)

1838203

277

37.11

EUR

08:28:54

Euronext Dublin (XMSM)

1838205

258

37.10

EUR

08:29:00

Euronext Dublin (XMSM)

1838337

31

37.09

EUR

08:29:40

Euronext Dublin (XMSM)

1839265

240

37.09

EUR

08:29:40

Euronext Dublin (XMSM)

1839263

97

37.08

EUR

08:29:41

Euronext Dublin (XMSM)

1839341

147

37.08

EUR

08:29:42

Euronext Dublin (XMSM)

1839358

243

37.05

EUR

08:31:39

Euronext Dublin (XMSM)

1844018

248

37.05

EUR

08:31:39

Euronext Dublin (XMSM)

1844016

284

37.04

EUR

08:31:48

Euronext Dublin (XMSM)

1844208

219

37.03

EUR

08:31:54

Euronext Dublin (XMSM)

1844362

41

37.03

EUR

08:31:54

Euronext Dublin (XMSM)

1844360

244

37.08

EUR

08:32:56

Euronext Dublin (XMSM)

1846465

269

37.08

EUR

08:32:56

Euronext Dublin (XMSM)

1846461

138

37.06

EUR

08:33:12

Euronext Dublin (XMSM)

1847093

229

37.06

EUR

08:33:35

Euronext Dublin (XMSM)

1847783

62

37.06

EUR

08:33:35

Euronext Dublin (XMSM)

1847781

28

37.06

EUR

08:33:35

Euronext Dublin (XMSM)

1847779

112

37.06

EUR

08:33:35

Euronext Dublin (XMSM)

1847765

334

37.10

EUR

08:36:10

Euronext Dublin (XMSM)

1852225

75

37.10

EUR

08:36:10

Euronext Dublin (XMSM)

1852227

53

37.13

EUR

08:37:00

Euronext Dublin (XMSM)

1853424

234

37.13

EUR

08:37:00

Euronext Dublin (XMSM)

1853422

243

37.11

EUR

08:37:07

Euronext Dublin (XMSM)

1853706

175

37.11

EUR

08:37:07

Euronext Dublin (XMSM)

1853699

105

37.11

EUR

08:37:07

Euronext Dublin (XMSM)

1853697

28

37.11

EUR

08:37:07

Euronext Dublin (XMSM)

1853695

387

37.13

EUR

08:37:07

Euronext Dublin (XMSM)

1853648

246

37.13

EUR

08:37:07

Euronext Dublin (XMSM)

1853646

14

37.13

EUR

08:37:07

Euronext Dublin (XMSM)

1853644

241

37.07

EUR

08:37:53

Euronext Dublin (XMSM)

1854903

285

37.06

EUR

08:38:20

Euronext Dublin (XMSM)

1855632

272

37.06

EUR

08:38:20

Euronext Dublin (XMSM)

1855628

295

37.07

EUR

08:40:44

Euronext Dublin (XMSM)

1859180

224

37.07

EUR

08:40:44

Euronext Dublin (XMSM)

1859178

40

37.07

EUR

08:40:44

Euronext Dublin (XMSM)

1859176

286

37.06

EUR

08:40:45

Euronext Dublin (XMSM)

1859260

285

37.06

EUR

08:40:45

Euronext Dublin (XMSM)

1859246

269

37.07

EUR

08:43:00

Euronext Dublin (XMSM)

1863028

166

37.07

EUR

08:43:34

Euronext Dublin (XMSM)

1864029

28

37.07

EUR

08:43:34

Euronext Dublin (XMSM)

1864027

223

37.07

EUR

08:43:34

Euronext Dublin (XMSM)

1864024

272

37.07

EUR

08:43:59

Euronext Dublin (XMSM)

1864646

249

37.06

EUR

08:44:50

Euronext Dublin (XMSM)

1866100

73

37.05

EUR

08:45:08

Euronext Dublin (XMSM)

1866702

181

37.05

EUR

08:45:08

Euronext Dublin (XMSM)

1866700

296

37.05

EUR

08:45:08

Euronext Dublin (XMSM)

1866691

308

37.05

EUR

08:46:59

Euronext Dublin (XMSM)

1870411

1

37.05

EUR

08:48:13

Euronext Dublin (XMSM)

1873172

50

37.05

EUR

08:48:13

Euronext Dublin (XMSM)

1873176

171

37.05

EUR

08:48:13

Euronext Dublin (XMSM)

1873174

81

37.07

EUR

08:48:54

Euronext Dublin (XMSM)

1874781

170

37.07

EUR

08:48:54

Euronext Dublin (XMSM)

1874779

293

37.07

EUR

08:48:54

Euronext Dublin (XMSM)

1874772

221

37.07

EUR

08:48:54

Euronext Dublin (XMSM)

1874770

46

37.07

EUR

08:48:54

Euronext Dublin (XMSM)

1874768

220

37.05

EUR

08:48:56

Euronext Dublin (XMSM)

1874844

18

37.05

EUR

08:48:56

Euronext Dublin (XMSM)

1874830

259

37.05

EUR

08:48:56

Euronext Dublin (XMSM)

1874828

548

37.06

EUR

08:51:52

Euronext Dublin (XMSM)

1880658

55

37.06

EUR

08:51:52

Euronext Dublin (XMSM)

1880655

281

37.07

EUR

08:51:52

Euronext Dublin (XMSM)

1880653

273

37.07

EUR

08:53:00

Euronext Dublin (XMSM)

1882212

421

37.06

EUR

08:54:09

Euronext Dublin (XMSM)

1883521

269

37.06

EUR

08:54:09

Euronext Dublin (XMSM)

1883519

289

37.05

EUR

08:54:14

Euronext Dublin (XMSM)

1883658

204

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888586

96

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888588

16

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888584

82

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888582

47

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888580

158

37.05

EUR

08:57:08

Euronext Dublin (XMSM)

1888578

21

37.06

EUR

08:57:50

Euronext Dublin (XMSM)

1889942

124

37.06

EUR

08:57:50

Euronext Dublin (XMSM)

1889940

151

37.06

EUR

08:57:50

Euronext Dublin (XMSM)

1889938

285

37.05

EUR

08:57:50

Euronext Dublin (XMSM)

1889932

514

37.06

EUR

08:57:50

Euronext Dublin (XMSM)

1889928

258

37.02

EUR

08:58:42

Euronext Dublin (XMSM)

1891450

282

37.01

EUR

08:59:35

Euronext Dublin (XMSM)

1892954

188

36.99

EUR

09:00:18

Euronext Dublin (XMSM)

1896008

79

36.99

EUR

09:00:18

Euronext Dublin (XMSM)

1896010

290

36.99

EUR

09:00:18

Euronext Dublin (XMSM)

1895980

230

36.99

EUR

09:01:43

Euronext Dublin (XMSM)

1897521

60

36.99

EUR

09:01:43

Euronext Dublin (XMSM)

1897519

257

36.98

EUR

09:01:49

Euronext Dublin (XMSM)

1897582

252

37.01

EUR

09:02:50

Euronext Dublin (XMSM)

1898573

128

37.00

EUR

09:02:53

Euronext Dublin (XMSM)

1898608

131

37.00

EUR

09:02:53

Euronext Dublin (XMSM)

1898606

51

36.99

EUR

09:04:13

Euronext Dublin (XMSM)

1899825

186

36.99

EUR

09:04:13

Euronext Dublin (XMSM)

1899823

284

36.98

EUR

09:04:24

Euronext Dublin (XMSM)

1899996

292

36.96

EUR

09:04:54

Euronext Dublin (XMSM)

1900447

280

36.91

EUR

09:05:33

Euronext Dublin (XMSM)

1901370

25

36.88

EUR

09:05:56

Euronext Dublin (XMSM)

1901782

250

36.88

EUR

09:05:56

Euronext Dublin (XMSM)

1901780

264

36.92

EUR

09:08:27

Euronext Dublin (XMSM)

1904254

252

36.93

EUR

09:08:27

Euronext Dublin (XMSM)

1904252

320

36.92

EUR

09:08:58

Euronext Dublin (XMSM)

1910400

308

36.90

EUR

09:09:25

Euronext Dublin (XMSM)

1910927

289

36.89

EUR

09:09:41

Euronext Dublin (XMSM)

1911134

240

36.89

EUR

09:09:41

Euronext Dublin (XMSM)

1911112

103

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915550

181

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915548

321

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915521

135

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915496

288

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915494

312

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915498

354

36.94

EUR

09:14:17

Euronext Dublin (XMSM)

1915501

252

36.89

EUR

09:15:32

Euronext Dublin (XMSM)

1916705

184

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919301

45

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919293

290

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919289

70

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919291

34

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919284

222

36.96

EUR

09:18:08

Euronext Dublin (XMSM)

1919282

168

36.94

EUR

09:18:10

Euronext Dublin (XMSM)

1919498

80

36.94

EUR

09:18:44

Euronext Dublin (XMSM)

1919930

284

36.98

EUR

09:20:07

Euronext Dublin (XMSM)

1921472

238

36.97

EUR

09:20:14

Euronext Dublin (XMSM)

1921662

175

36.94

EUR

09:21:18

Euronext Dublin (XMSM)

1922831

105

36.94

EUR

09:21:18

Euronext Dublin (XMSM)

1922835

247

36.94

EUR

09:21:18

Euronext Dublin (XMSM)

1922818

85

36.91

EUR

09:22:39

Euronext Dublin (XMSM)

1924061

160

36.91

EUR

09:22:39

Euronext Dublin (XMSM)

1924059

172

36.91

EUR

09:22:39

Euronext Dublin (XMSM)

1924050

84

36.91

EUR

09:22:39

Euronext Dublin (XMSM)

1924052

42

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926734

139

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926732

2

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926730

265

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926728

11

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926701

204

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926699

82

36.91

EUR

09:25:21

Euronext Dublin (XMSM)

1926697

266

36.89

EUR

09:25:43

Euronext Dublin (XMSM)

1927062

250

36.86

EUR

09:27:22

Euronext Dublin (XMSM)

1929117

160

36.85

EUR

09:27:23

Euronext Dublin (XMSM)

1929163

132

36.85

EUR

09:27:23

Euronext Dublin (XMSM)

1929161

50

36.92

EUR

09:30:03

Euronext Dublin (XMSM)

1931809

6

36.92

EUR

09:30:03

Euronext Dublin (XMSM)

1931807

293

36.91

EUR

09:30:03

Euronext Dublin (XMSM)

1931805

102

36.91

EUR

09:30:03

Euronext Dublin (XMSM)

1931771

175

36.91

EUR

09:30:55

Euronext Dublin (XMSM)

1932519

28

36.91

EUR

09:30:55

Euronext Dublin (XMSM)

1932521

254

36.91

EUR

09:31:08

Euronext Dublin (XMSM)

1932727

262

36.90

EUR

09:31:32

Euronext Dublin (XMSM)

1933138

217

36.89

EUR

09:31:40

Euronext Dublin (XMSM)

1933293

32

36.89

EUR

09:31:40

Euronext Dublin (XMSM)

1933291

263

36.88

EUR

09:31:56

Euronext Dublin (XMSM)

1933552

287

36.88

EUR

09:33:52

Euronext Dublin (XMSM)

1935501

282

36.87

EUR

09:34:12

Euronext Dublin (XMSM)

1935808

326

36.93

EUR

09:37:03

Euronext Dublin (XMSM)

1938570

268

36.92

EUR

09:37:11

Euronext Dublin (XMSM)

1938701

291

36.93

EUR

09:37:11

Euronext Dublin (XMSM)

1938695

22

36.93

EUR

09:37:11

Euronext Dublin (XMSM)

1938699

227

36.93

EUR

09:37:11

Euronext Dublin (XMSM)

1938697

272

36.91

EUR

09:37:27

Euronext Dublin (XMSM)

1938978

65

36.98

EUR

09:40:19

Euronext Dublin (XMSM)

1941639

175

36.98

EUR

09:40:19

Euronext Dublin (XMSM)

1941637

37

36.98

EUR

09:40:32

Euronext Dublin (XMSM)

1941810

9

36.98

EUR

09:40:32

Euronext Dublin (XMSM)

1941808

230

36.98

EUR

09:40:32

Euronext Dublin (XMSM)

1941806

275

36.98

EUR

09:40:32

Euronext Dublin (XMSM)

1941804

75

36.97

EUR

09:40:48

Euronext Dublin (XMSM)

1941973

200

36.97

EUR

09:40:48

Euronext Dublin (XMSM)

1941959

54

36.95

EUR

09:42:00

Euronext Dublin (XMSM)

1943059

28

37.03

EUR

09:44:23

Euronext Dublin (XMSM)

1945346

175

37.03

EUR

09:44:23

Euronext Dublin (XMSM)

1945344

180

37.02

EUR

09:44:26

Euronext Dublin (XMSM)

1945393

237

37.02

EUR

09:44:26

Euronext Dublin (XMSM)

1945391

268

37.01

EUR

09:44:48

Euronext Dublin (XMSM)

1945726

267

37.01

EUR

09:44:48

Euronext Dublin (XMSM)

1945724

286

37.02

EUR

09:44:48

Euronext Dublin (XMSM)

1945720

20

37.03

EUR

09:46:57

Euronext Dublin (XMSM)

1948294

219

37.03

EUR

09:46:57

Euronext Dublin (XMSM)

1948292

239

37.02

EUR

09:47:30

Euronext Dublin (XMSM)

1948893

256

37.02

EUR

09:48:21

Euronext Dublin (XMSM)

1949634

78

37.03

EUR

09:48:21

Euronext Dublin (XMSM)

1949632

173

37.03

EUR

09:48:21

Euronext Dublin (XMSM)

1949630

260

37.00

EUR

09:49:00

Euronext Dublin (XMSM)

1950187

288

36.99

EUR

09:50:41

Euronext Dublin (XMSM)

1951904

261

37.01

EUR

09:51:59

Euronext Dublin (XMSM)

1952980

257

37.01

EUR

09:51:59

Euronext Dublin (XMSM)

1952974

229

37.00

EUR

09:52:20

Euronext Dublin (XMSM)

1953432

50

37.00

EUR

09:52:20

Euronext Dublin (XMSM)

1953430

250

36.99

EUR

09:53:28

Euronext Dublin (XMSM)

1954566

26

36.99

EUR

09:53:30

Euronext Dublin (XMSM)

1954693

4

36.99

EUR

09:54:21

Euronext Dublin (XMSM)

1955365

242

36.98

EUR

09:54:26

Euronext Dublin (XMSM)

1955515

244

36.98

EUR

09:55:12

Euronext Dublin (XMSM)

1956312

260

36.97

EUR

09:55:18

Euronext Dublin (XMSM)

1956384

251

36.98

EUR

09:56:55

Euronext Dublin (XMSM)

1957920

75

36.97

EUR

09:57:05

Euronext Dublin (XMSM)

1958078

214

36.97

EUR

09:57:05

Euronext Dublin (XMSM)

1958076

247

36.93

EUR

09:59:12

Euronext Dublin (XMSM)

1960430

155

36.92

EUR

09:59:31

Euronext Dublin (XMSM)

1960799

69

36.92

EUR

10:00:01

Euronext Dublin (XMSM)

1961297

175

36.92

EUR

10:00:01

Euronext Dublin (XMSM)

1961295

91

36.92

EUR

10:00:01

Euronext Dublin (XMSM)

1961235

281

36.87

EUR

10:00:53

Euronext Dublin (XMSM)

1962696

275

36.84

EUR

10:01:58

Euronext Dublin (XMSM)

1963801

279

36.84

EUR

10:01:58

Euronext Dublin (XMSM)

1963794

160

36.81

EUR

10:02:41

Euronext Dublin (XMSM)

1964806

92

36.81

EUR

10:02:41

Euronext Dublin (XMSM)

1964804

34

36.81

EUR

10:02:41

Euronext Dublin (XMSM)

1964802

244

36.78

EUR

10:03:49

Euronext Dublin (XMSM)

1965711

232

36.80

EUR

10:04:50

Euronext Dublin (XMSM)

1967618

20

36.80

EUR

10:04:50

Euronext Dublin (XMSM)

1967596

286

36.79

EUR

10:04:53

Euronext Dublin (XMSM)

1967680

272

36.79

EUR

10:06:56

Euronext Dublin (XMSM)

1969753

31

36.80

EUR

10:08:18

Euronext Dublin (XMSM)

1970882

297

36.80

EUR

10:08:18

Euronext Dublin (XMSM)

1970848

68

36.78

EUR

10:08:28

Euronext Dublin (XMSM)

1971095

225

36.78

EUR

10:08:28

Euronext Dublin (XMSM)

1971093

316

36.79

EUR

10:08:28

Euronext Dublin (XMSM)

1971036

17

36.76

EUR

10:08:58

Euronext Dublin (XMSM)

1971606

230

36.76

EUR

10:08:58

Euronext Dublin (XMSM)

1971608

10

36.76

EUR

10:08:58

Euronext Dublin (XMSM)

1971611

175

36.75

EUR

10:09:53

Euronext Dublin (XMSM)

1972691

240

36.73

EUR

10:11:04

Euronext Dublin (XMSM)

1973731

51

36.73

EUR

10:11:06

Euronext Dublin (XMSM)

1973770

276

36.72

EUR

10:11:07

Euronext Dublin (XMSM)

1973779

276

36.74

EUR

10:12:55

Euronext Dublin (XMSM)

1975296

276

36.73

EUR

10:12:56

Euronext Dublin (XMSM)

1975372

34

36.70

EUR

10:13:54

Euronext Dublin (XMSM)

1976398

250

36.70

EUR

10:13:54

Euronext Dublin (XMSM)

1976396

264

36.68

EUR

10:14:33

Euronext Dublin (XMSM)

1977177

242

36.70

EUR

10:16:43

Euronext Dublin (XMSM)

1979308

237

36.70

EUR

10:16:43

Euronext Dublin (XMSM)

1979299

56

36.70

EUR

10:16:43

Euronext Dublin (XMSM)

1979297

241

36.79

EUR

10:19:21

Euronext Dublin (XMSM)

1981792

296

36.78

EUR

10:19:25

Euronext Dublin (XMSM)

1981998

405

36.78

EUR

10:19:25

Euronext Dublin (XMSM)

1981992

130

36.81

EUR

10:21:20

Euronext Dublin (XMSM)

1983822

158

36.81

EUR

10:21:20

Euronext Dublin (XMSM)

1983820

175

36.80

EUR

10:21:22

Euronext Dublin (XMSM)

1983945

117

36.80

EUR

10:21:22

Euronext Dublin (XMSM)

1983947

274

36.80

EUR

10:21:22

Euronext Dublin (XMSM)

1983928

244

36.81

EUR

10:23:05

Euronext Dublin (XMSM)

1985385

289

36.81

EUR

10:23:48

Euronext Dublin (XMSM)

1985892

246

36.80

EUR

10:24:26

Euronext Dublin (XMSM)

1986603

77

36.80

EUR

10:25:38

Euronext Dublin (XMSM)

1987572

175

36.79

EUR

10:25:38

Euronext Dublin (XMSM)

1987570

248

36.80

EUR

10:25:38

Euronext Dublin (XMSM)

1987566

290

36.77

EUR

10:26:12

Euronext Dublin (XMSM)

1988117

89

36.74

EUR

10:27:35

Euronext Dublin (XMSM)

1989505

146

36.74

EUR

10:27:35

Euronext Dublin (XMSM)

1989497

24

36.74

EUR

10:27:35

Euronext Dublin (XMSM)

1989500

149

36.74

EUR

10:29:11

Euronext Dublin (XMSM)

1991085

137

36.74

EUR

10:29:11

Euronext Dublin (XMSM)

1991083

254

36.73

EUR

10:29:26

Euronext Dublin (XMSM)

1991355

287

36.70

EUR

10:30:42

Euronext Dublin (XMSM)

1992681

115

36.70

EUR

10:30:42

Euronext Dublin (XMSM)

1992669

141

36.70

EUR

10:30:42

Euronext Dublin (XMSM)

1992667

66

36.71

EUR

10:31:59

Euronext Dublin (XMSM)

1993514

200

36.71

EUR

10:31:59

Euronext Dublin (XMSM)

1993509

292

36.73

EUR

10:34:09

Euronext Dublin (XMSM)

1995406

253

36.71

EUR

10:34:21

Euronext Dublin (XMSM)

1995528

200

36.73

EUR

10:36:41

Euronext Dublin (XMSM)

1997506

175

36.74

EUR

10:36:41

Euronext Dublin (XMSM)

1997502

102

36.74

EUR

10:36:41

Euronext Dublin (XMSM)

1997504

239

36.74

EUR

10:37:22

Euronext Dublin (XMSM)

2002394

78

36.73

EUR

10:37:37

Euronext Dublin (XMSM)

2002733

21

36.73

EUR

10:37:37

Euronext Dublin (XMSM)

2002731

175

36.73

EUR

10:37:37

Euronext Dublin (XMSM)

2002729

273

36.73

EUR

10:37:37

Euronext Dublin (XMSM)

2002713

274

36.66

EUR

10:40:14

Euronext Dublin (XMSM)

2004903

238

36.69

EUR

10:42:14

Euronext Dublin (XMSM)

2006349

272

36.69

EUR

10:42:15

Euronext Dublin (XMSM)

2006376

21

36.69

EUR

10:42:15

Euronext Dublin (XMSM)

2006374

312

36.75

EUR

10:43:36

Euronext Dublin (XMSM)

2007454

464

36.75

EUR

10:43:36

Euronext Dublin (XMSM)

2007445

49

36.75

EUR

10:43:36

Euronext Dublin (XMSM)

2007443

114

36.76

EUR

10:44:26

Euronext Dublin (XMSM)

2007982

147

36.76

EUR

10:44:26

Euronext Dublin (XMSM)

2007971

268

36.77

EUR

10:45:44

Euronext Dublin (XMSM)

2008936

244

36.75

EUR

10:45:51

Euronext Dublin (XMSM)

2009123

247

36.68

EUR

10:47:54

Euronext Dublin (XMSM)

2011191

175

36.66

EUR

10:49:46

Euronext Dublin (XMSM)

2013107

458

36.66

EUR

10:49:46

Euronext Dublin (XMSM)

2013096

50

36.68

EUR

10:50:12

Euronext Dublin (XMSM)

2013570

175

36.68

EUR

10:50:12

Euronext Dublin (XMSM)

2013568

84

36.69

EUR

10:50:54

Euronext Dublin (XMSM)

2014118

132

36.70

EUR

10:51:14

Euronext Dublin (XMSM)

2014370

448

36.70

EUR

10:51:14

Euronext Dublin (XMSM)

2014368

264

36.69

EUR

10:51:17

Euronext Dublin (XMSM)

2014402

37

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015060

118

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015058

42

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015056

167

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015054

59

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015052

20

36.69

EUR

10:52:15

Euronext Dublin (XMSM)

2015050

216

36.68

EUR

10:52:25

Euronext Dublin (XMSM)

2015265

175

36.68

EUR

10:52:25

Euronext Dublin (XMSM)

2015263

118

36.69

EUR

10:52:25

Euronext Dublin (XMSM)

2015219

120

36.69

EUR

10:53:15

Euronext Dublin (XMSM)

2015974

137

36.69

EUR

10:53:20

Euronext Dublin (XMSM)

2016045

1

36.72

EUR

10:53:54

Euronext Dublin (XMSM)

2016755

9

36.72

EUR

10:53:54

Euronext Dublin (XMSM)

2016753

9

36.75

EUR

10:54:03

Euronext Dublin (XMSM)

2016904

670

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017387

364

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017385

36

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017383

151

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017381

148

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017379

240

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017377

574

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017358

84

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017356

260

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017354

1,100

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017352

670

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017350

250

36.76

EUR

10:54:38

Euronext Dublin (XMSM)

2017344

31

36.71

EUR

10:55:41

Euronext Dublin (XMSM)

2018552

142

36.71

EUR

10:56:13

Euronext Dublin (XMSM)

2019002

222

36.71

EUR

10:56:13

Euronext Dublin (XMSM)

2018996

28

36.71

EUR

10:57:05

Euronext Dublin (XMSM)

2019559

171

36.75

EUR

10:59:47

Euronext Dublin (XMSM)

2021861

262

36.75

EUR

10:59:47

Euronext Dublin (XMSM)

2021846

273

36.74

EUR

10:59:51

Euronext Dublin (XMSM)

2021991

288

36.76

EUR

11:00:49

Euronext Dublin (XMSM)

2022987

215

36.73

EUR

11:01:04

Euronext Dublin (XMSM)

2023270

81

36.73

EUR

11:01:15

Euronext Dublin (XMSM)

2023507

271

36.70

EUR

11:02:25

Euronext Dublin (XMSM)

2024886

280

36.74

EUR

11:04:46

Euronext Dublin (XMSM)

2026857

116

36.74

EUR

11:04:46

Euronext Dublin (XMSM)

2026843

136

36.74

EUR

11:04:46

Euronext Dublin (XMSM)

2026840

495

36.74

EUR

11:04:46

Euronext Dublin (XMSM)

2026830

16

36.74

EUR

11:04:46

Euronext Dublin (XMSM)

2026822

250

36.75

EUR

11:06:17

Euronext Dublin (XMSM)

2027796

260

36.75

EUR

11:06:17

Euronext Dublin (XMSM)

2027794

280

36.72

EUR

11:07:48

Euronext Dublin (XMSM)

2028747

89

36.72

EUR

11:08:57

Euronext Dublin (XMSM)

2029814

148

36.72

EUR

11:08:57

Euronext Dublin (XMSM)

2029812

259

36.73

EUR

11:10:42

Euronext Dublin (XMSM)

2030950

349

36.73

EUR

11:10:42

Euronext Dublin (XMSM)

2030948

137

36.78

EUR

11:13:57

Euronext Dublin (XMSM)

2033666

295

36.79

EUR

11:13:57

Euronext Dublin (XMSM)

2033659

283

36.79

EUR

11:13:57

Euronext Dublin (XMSM)

2033657

319

36.81

EUR

11:15:17

Euronext Dublin (XMSM)

2034673

83

36.84

EUR

11:16:18

Euronext Dublin (XMSM)

2035555

42

36.84

EUR

11:16:18

Euronext Dublin (XMSM)

2035553

283

36.89

EUR

11:17:53

Euronext Dublin (XMSM)

2036729

121

36.90

EUR

11:17:53

Euronext Dublin (XMSM)

2036727

162

36.89

EUR

11:17:53

Euronext Dublin (XMSM)

2036725

395

36.89

EUR

11:17:53

Euronext Dublin (XMSM)

2036722

329

36.88

EUR

11:18:09

Euronext Dublin (XMSM)

2036907

220

36.86

EUR

11:18:11

Euronext Dublin (XMSM)

2036993

58

36.86

EUR

11:18:11

Euronext Dublin (XMSM)

2036990

157

36.86

EUR

11:18:44

Euronext Dublin (XMSM)

2037283

86

36.86

EUR

11:18:44

Euronext Dublin (XMSM)

2037281

273

36.86

EUR

11:18:44

Euronext Dublin (XMSM)

2037276

92

36.88

EUR

11:21:51

Euronext Dublin (XMSM)

2039512

152

36.88

EUR

11:21:51

Euronext Dublin (XMSM)

2039510

17

36.88

EUR

11:21:51

Euronext Dublin (XMSM)

2039508

137

36.89

EUR

11:21:51

Euronext Dublin (XMSM)

2039506

114

36.89

EUR

11:21:51

Euronext Dublin (XMSM)

2039502

16

36.89

EUR

11:21:51

Euronext Dublin (XMSM)

2039500

231

36.89

EUR

11:21:51

Euronext Dublin (XMSM)

2039504

361

36.89

EUR

11:23:36

Euronext Dublin (XMSM)

2040859

5

36.89

EUR

11:23:36

Euronext Dublin (XMSM)

2040857

29

36.92

EUR

11:25:59

Euronext Dublin (XMSM)

2042341

195

36.92

EUR

11:25:59

Euronext Dublin (XMSM)

2042345

62

36.92

EUR

11:25:59

Euronext Dublin (XMSM)

2042343

255

36.93

EUR

11:27:08

Euronext Dublin (XMSM)

2043082

13

36.93

EUR

11:27:08

Euronext Dublin (XMSM)

2043060

55

36.93

EUR

11:27:08

Euronext Dublin (XMSM)

2043058

241

36.90

EUR

11:30:03

Euronext Dublin (XMSM)

2045169

62

36.91

EUR

11:30:03

Euronext Dublin (XMSM)

2045158

213

36.91

EUR

11:30:03

Euronext Dublin (XMSM)

2045156

282

36.88

EUR

11:30:38

Euronext Dublin (XMSM)

2045686

245

36.88

EUR

11:32:38

Euronext Dublin (XMSM)

2047279

264

36.86

EUR

11:32:51

Euronext Dublin (XMSM)

2047525

9

36.88

EUR

11:35:16

Euronext Dublin (XMSM)

2049116

230

36.88

EUR

11:35:16

Euronext Dublin (XMSM)

2049113

243

36.88

EUR

11:35:25

Euronext Dublin (XMSM)

2049197

180

36.87

EUR

11:35:42

Euronext Dublin (XMSM)

2049404

272

36.87

EUR

11:35:42

Euronext Dublin (XMSM)

2049401

369

36.87

EUR

11:36:30

Euronext Dublin (XMSM)

2049824

255

36.86

EUR

11:36:55

Euronext Dublin (XMSM)

2050073

83

36.87

EUR

11:38:32

Euronext Dublin (XMSM)

2051049

229

36.87

EUR

11:38:32

Euronext Dublin (XMSM)

2051047

427

36.92

EUR

11:41:22

Euronext Dublin (XMSM)

2052939

29

36.92

EUR

11:41:22

Euronext Dublin (XMSM)

2052937

245

36.91

EUR

11:41:23

Euronext Dublin (XMSM)

2052944

274

36.91

EUR

11:42:30

Euronext Dublin (XMSM)

2053724

248

36.91

EUR

11:44:14

Euronext Dublin (XMSM)

2054750

26

36.91

EUR

11:45:02

Euronext Dublin (XMSM)

2055195

239

36.91

EUR

11:45:02

Euronext Dublin (XMSM)

2055193

103

36.93

EUR

11:46:36

Euronext Dublin (XMSM)

2056312

23

36.92

EUR

11:46:36

Euronext Dublin (XMSM)

2056310

252

36.93

EUR

11:46:36

Euronext Dublin (XMSM)

2056308

236

36.92

EUR

11:46:50

Euronext Dublin (XMSM)

2056444

241

36.92

EUR

11:46:50

Euronext Dublin (XMSM)

2056448

11

36.92

EUR

11:46:50

Euronext Dublin (XMSM)

2056446

254

36.93

EUR

11:49:10

Euronext Dublin (XMSM)

2058170

278

36.93

EUR

11:49:10

Euronext Dublin (XMSM)

2058168

277

36.96

EUR

11:53:07

Euronext Dublin (XMSM)

2061713

267

36.96

EUR

11:53:39

Euronext Dublin (XMSM)

2062189

341

36.98

EUR

11:55:23

Euronext Dublin (XMSM)

2063479

50

36.98

EUR

11:55:23

Euronext Dublin (XMSM)

2063477

16

36.97

EUR

11:55:49

Euronext Dublin (XMSM)

2063786

250

36.97

EUR

11:55:49

Euronext Dublin (XMSM)

2063784

15

36.97

EUR

11:55:49

Euronext Dublin (XMSM)

2063777

206

36.90

EUR

11:59:02

Euronext Dublin (XMSM)

2066014

52

36.90

EUR

11:59:02

Euronext Dublin (XMSM)

2066012

259

36.89

EUR

11:59:20

Euronext Dublin (XMSM)

2066302

36

36.89

EUR

11:59:20

Euronext Dublin (XMSM)

2066300

179

36.89

EUR

11:59:33

Euronext Dublin (XMSM)

2066432

287

36.89

EUR

11:59:33

Euronext Dublin (XMSM)

2066430

59

36.89

EUR

11:59:51

Euronext Dublin (XMSM)

2066637

104

36.89

EUR

11:59:51

Euronext Dublin (XMSM)

2066635

71

36.89

EUR

11:59:51

Euronext Dublin (XMSM)

2066633

157

36.89

EUR

11:59:53

Euronext Dublin (XMSM)

2066665

274

36.89

EUR

12:01:30

Euronext Dublin (XMSM)

2067815

154

36.93

EUR

12:04:37

Euronext Dublin (XMSM)

2070264

98

36.93

EUR

12:04:37

Euronext Dublin (XMSM)

2070262

487

36.93

EUR

12:04:37

Euronext Dublin (XMSM)

2070257

34

36.92

EUR

12:04:55

Euronext Dublin (XMSM)

2070612

203

36.92

EUR

12:04:55

Euronext Dublin (XMSM)

2070610

141

36.90

EUR

12:05:47

Euronext Dublin (XMSM)

2071418

141

36.90

EUR

12:05:47

Euronext Dublin (XMSM)

2071416

14

36.90

EUR

12:05:47

Euronext Dublin (XMSM)

2071414

267

36.86

EUR

12:08:29

Euronext Dublin (XMSM)

2073156

248

36.85

EUR

12:14:01

Euronext Dublin (XMSM)

2076621

43

36.85

EUR

12:15:29

Euronext Dublin (XMSM)

2077547

291

36.85

EUR

12:15:29

Euronext Dublin (XMSM)

2077545

2

36.85

EUR

12:15:29

Euronext Dublin (XMSM)

2077549

247

36.93

EUR

12:19:59

Euronext Dublin (XMSM)

2080990

273

36.93

EUR

12:19:59

Euronext Dublin (XMSM)

2080988

266

36.93

EUR

12:19:59

Euronext Dublin (XMSM)

2080986

263

36.92

EUR

12:20:40

Euronext Dublin (XMSM)

2081466

291

36.92

EUR

12:21:50

Euronext Dublin (XMSM)

2082272

89

36.90

EUR

12:21:56

Euronext Dublin (XMSM)

2082331

12

36.90

EUR

12:21:56

Euronext Dublin (XMSM)

2082329

234

36.90

EUR

12:21:56

Euronext Dublin (XMSM)

2082335

152

36.90

EUR

12:21:56

Euronext Dublin (XMSM)

2082333

30

36.90

EUR

12:21:56

Euronext Dublin (XMSM)

2082337

175

36.91

EUR

12:23:17

Euronext Dublin (XMSM)

2083436

392

36.91

EUR

12:23:17

Euronext Dublin (XMSM)

2083429

52

36.91

EUR

12:23:19

Euronext Dublin (XMSM)

2083472

210

36.90

EUR

12:23:19

Euronext Dublin (XMSM)

2083470

174

36.90

EUR

12:23:19

Euronext Dublin (XMSM)

2083468

103

36.90

EUR

12:23:19

Euronext Dublin (XMSM)

2083466

283

36.87

EUR

12:24:34

Euronext Dublin (XMSM)

2084295

293

36.86

EUR

12:25:40

Euronext Dublin (XMSM)

2084993

137

36.86

EUR

12:26:35

Euronext Dublin (XMSM)

2085539

134

36.86

EUR

12:26:35

Euronext Dublin (XMSM)

2085537

201

36.86

EUR

12:26:35

Euronext Dublin (XMSM)

2085529

111

36.86

EUR

12:26:35

Euronext Dublin (XMSM)

2085531

261

36.84

EUR

12:27:39

Euronext Dublin (XMSM)

2086178

200

36.83

EUR

12:27:40

Euronext Dublin (XMSM)

2086219

273

36.85

EUR

12:29:00

Euronext Dublin (XMSM)

2086963

483

36.84

EUR

12:29:13

Euronext Dublin (XMSM)

2087127

296

36.84

EUR

12:29:14

Euronext Dublin (XMSM)

2087167

247

36.83

EUR

12:29:16

Euronext Dublin (XMSM)

2087332

10

36.84

EUR

12:29:38

Euronext Dublin (XMSM)

2087632

148

36.85

EUR

12:29:39

Euronext Dublin (XMSM)

2087637

108

36.85

EUR

12:29:40

Euronext Dublin (XMSM)

2087654

176

36.85

EUR

12:29:53

Euronext Dublin (XMSM)

2087774

13

36.85

EUR

12:30:06

Euronext Dublin (XMSM)

2087945

199

36.85

EUR

12:30:10

Euronext Dublin (XMSM)

2088009

262

36.86

EUR

12:30:20

Euronext Dublin (XMSM)

2088124

361

36.85

EUR

12:30:28

Euronext Dublin (XMSM)

2088241

122

36.85

EUR

12:30:31

Euronext Dublin (XMSM)

2088282

244

36.85

EUR

12:30:43

Euronext Dublin (XMSM)

2088388

141

36.85

EUR

12:30:43

Euronext Dublin (XMSM)

2088390

129

36.84

EUR

12:31:16

Euronext Dublin (XMSM)

2088678

133

36.84

EUR

12:31:16

Euronext Dublin (XMSM)

2088680

194

36.81

EUR

12:31:48

Euronext Dublin (XMSM)

2089163

58

36.81

EUR

12:32:01

Euronext Dublin (XMSM)

2089261

102

36.79

EUR

12:32:31

Euronext Dublin (XMSM)

2089794

183

36.79

EUR

12:32:32

Euronext Dublin (XMSM)

2089801

9

36.79

EUR

12:33:07

Euronext Dublin (XMSM)

2090137

274

36.77

EUR

12:33:23

Euronext Dublin (XMSM)

2090359

84

36.76

EUR

12:34:57

Euronext Dublin (XMSM)

2091512

120

36.77

EUR

12:35:42

Euronext Dublin (XMSM)

2092030

84

36.77

EUR

12:35:42

Euronext Dublin (XMSM)

2092026

50

36.77

EUR

12:35:42

Euronext Dublin (XMSM)

2092028

280

36.77

EUR

12:35:42

Euronext Dublin (XMSM)

2092023

288

36.77

EUR

12:37:10

Euronext Dublin (XMSM)

2092944

28

36.77

EUR

12:38:10

Euronext Dublin (XMSM)

2093421

248

36.77

EUR

12:38:49

Euronext Dublin (XMSM)

2093839

64

36.77

EUR

12:38:49

Euronext Dublin (XMSM)

2093837

156

36.76

EUR

12:39:36

Euronext Dublin (XMSM)

2094425

140

36.76

EUR

12:39:36

Euronext Dublin (XMSM)

2094406

13

36.76

EUR

12:39:36

Euronext Dublin (XMSM)

2094404

256

36.76

EUR

12:39:36

Euronext Dublin (XMSM)

2094387

17

36.77

EUR

12:43:09

Euronext Dublin (XMSM)

2096940

491

36.77

EUR

12:43:09

Euronext Dublin (XMSM)

2096938

274

36.76

EUR

12:43:09

Euronext Dublin (XMSM)

2096942

28

36.76

EUR

12:43:16

Euronext Dublin (XMSM)

2097071

175

36.76

EUR

12:43:16

Euronext Dublin (XMSM)

2097069

110

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098414

175

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098412

75

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098402

175

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098400

24

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098404

234

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098382

24

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098380

256

36.74

EUR

12:45:09

Euronext Dublin (XMSM)

2098344

171

36.73

EUR

12:46:50

Euronext Dublin (XMSM)

2099542

118

36.73

EUR

12:46:52

Euronext Dublin (XMSM)

2099560

94

36.73

EUR

12:48:20

Euronext Dublin (XMSM)

2100674

82

36.73

EUR

12:48:20

Euronext Dublin (XMSM)

2100672

254

36.73

EUR

12:48:20

Euronext Dublin (XMSM)

2100660

235

36.73

EUR

12:48:57

Euronext Dublin (XMSM)

2101092

24

36.73

EUR

12:48:57

Euronext Dublin (XMSM)

2101094

82

36.73

EUR

12:48:57

Euronext Dublin (XMSM)

2101088

175

36.73

EUR

12:50:23

Euronext Dublin (XMSM)

2102214

46

36.73

EUR

12:50:23

Euronext Dublin (XMSM)

2102211

53

36.73

EUR

12:50:23

Euronext Dublin (XMSM)

2102209

143

36.73

EUR

12:50:23

Euronext Dublin (XMSM)

2102207

259

36.73

EUR

12:51:13

Euronext Dublin (XMSM)

2103080

292

36.75

EUR

12:53:27

Euronext Dublin (XMSM)

2104740

245

36.75

EUR

12:53:27

Euronext Dublin (XMSM)

2104738

278

36.76

EUR

12:55:42

Euronext Dublin (XMSM)

2106268

173

36.76

EUR

12:55:43

Euronext Dublin (XMSM)

2106272

268

36.76

EUR

12:55:50

Euronext Dublin (XMSM)

2106340

260

36.76

EUR

12:56:30

Euronext Dublin (XMSM)

2106770

264

36.76

EUR

12:57:12

Euronext Dublin (XMSM)

2107166

113

36.77

EUR

12:58:11

Euronext Dublin (XMSM)

2107802

177

36.77

EUR

12:58:11

Euronext Dublin (XMSM)

2107800

272

36.76

EUR

12:58:46

Euronext Dublin (XMSM)

2108407

14

36.76

EUR

13:00:00

Euronext Dublin (XMSM)

2109523

260

36.76

EUR

13:00:00

Euronext Dublin (XMSM)

2109521

4

36.76

EUR

13:00:00

Euronext Dublin (XMSM)

2109518

250

36.76

EUR

13:00:00

Euronext Dublin (XMSM)

2109498

245

36.75

EUR

13:00:29

Euronext Dublin (XMSM)

2110053

281

36.75

EUR

13:02:22

Euronext Dublin (XMSM)

2111645

256

36.80

EUR

13:04:18

Euronext Dublin (XMSM)

2113097

331

36.80

EUR

13:04:18

Euronext Dublin (XMSM)

2113095

50

36.80

EUR

13:04:19

Euronext Dublin (XMSM)

2113105

175

36.80

EUR

13:04:47

Euronext Dublin (XMSM)

2113515

261

36.80

EUR

13:05:14

Euronext Dublin (XMSM)

2113911

12

36.80

EUR

13:05:14

Euronext Dublin (XMSM)

2113909

7

36.82

EUR

13:07:23

Euronext Dublin (XMSM)

2115541

4

36.82

EUR

13:07:23

Euronext Dublin (XMSM)

2115536

175

36.83

EUR

13:07:50

Euronext Dublin (XMSM)

2115843

48

36.83

EUR

13:07:50

Euronext Dublin (XMSM)

2115841

353

36.83

EUR

13:07:50

Euronext Dublin (XMSM)

2115839

252

36.84

EUR

13:08:43

Euronext Dublin (XMSM)

2116362

239

36.84

EUR

13:08:43

Euronext Dublin (XMSM)

2116360

250

36.83

EUR

13:09:01

Euronext Dublin (XMSM)

2116608

8

36.83

EUR

13:09:11

Euronext Dublin (XMSM)

2116772

281

36.83

EUR

13:09:11

Euronext Dublin (XMSM)

2116770

28

36.86

EUR

13:12:32

Euronext Dublin (XMSM)

2119320

265

36.86

EUR

13:12:32

Euronext Dublin (XMSM)

2119318

398

36.86

EUR

13:12:53

Euronext Dublin (XMSM)

2119539

587

36.87

EUR

13:14:53

Euronext Dublin (XMSM)

2121082

72

36.85

EUR

13:14:57

Euronext Dublin (XMSM)

2121214

180

36.85

EUR

13:14:57

Euronext Dublin (XMSM)

2121212

258

36.85

EUR

13:14:57

Euronext Dublin (XMSM)

2121210

175

36.86

EUR

13:14:57

Euronext Dublin (XMSM)

2121188

76

36.86

EUR

13:16:18

Euronext Dublin (XMSM)

2122630

178

36.86

EUR

13:16:18

Euronext Dublin (XMSM)

2122626

266

36.86

EUR

13:16:18

Euronext Dublin (XMSM)

2122600

258

36.81

EUR

13:17:25

Euronext Dublin (XMSM)

2123647

89

36.84

EUR

13:18:35

Euronext Dublin (XMSM)

2125045

156

36.84

EUR

13:18:35

Euronext Dublin (XMSM)

2125043

11

36.84

EUR

13:19:51

Euronext Dublin (XMSM)

2126291

175

36.84

EUR

13:19:51

Euronext Dublin (XMSM)

2126289

56

36.84

EUR

13:19:51

Euronext Dublin (XMSM)

2126287

216

36.83

EUR

13:20:15

Euronext Dublin (XMSM)

2126866

250

36.85

EUR

13:21:53

Euronext Dublin (XMSM)

2128094

321

36.85

EUR

13:22:05

Euronext Dublin (XMSM)

2128374

282

36.84

EUR

13:22:29

Euronext Dublin (XMSM)

2128818

175

36.83

EUR

13:23:16

Euronext Dublin (XMSM)

2129520

100

36.83

EUR

13:23:16

Euronext Dublin (XMSM)

2129522

283

36.83

EUR

13:23:24

Euronext Dublin (XMSM)

2129615

248

36.85

EUR

13:24:37

Euronext Dublin (XMSM)

2130541

259

36.84

EUR

13:25:09

Euronext Dublin (XMSM)

2130899

276

36.84

EUR

13:25:09

Euronext Dublin (XMSM)

2130897

95

36.82

EUR

13:27:27

Euronext Dublin (XMSM)

2132934

173

36.82

EUR

13:27:27

Euronext Dublin (XMSM)

2132932

375

36.82

EUR

13:27:27

Euronext Dublin (XMSM)

2132920

14

36.82

EUR

13:27:27

Euronext Dublin (XMSM)

2132918

253

36.81

EUR

13:27:41

Euronext Dublin (XMSM)

2133203

82

36.82

EUR

13:28:20

Euronext Dublin (XMSM)

2133633

173

36.82

EUR

13:28:20

Euronext Dublin (XMSM)

2133631

277

36.81

EUR

13:29:50

Euronext Dublin (XMSM)

2134898

257

36.81

EUR

13:30:17

Euronext Dublin (XMSM)

2135512

99

36.80

EUR

13:30:18

Euronext Dublin (XMSM)

2135589

175

36.80

EUR

13:30:18

Euronext Dublin (XMSM)

2135587

26

36.78

EUR

13:30:46

Euronext Dublin (XMSM)

2136057

241

36.78

EUR

13:30:50

Euronext Dublin (XMSM)

2136107

19

36.77

EUR

13:31:20

Euronext Dublin (XMSM)

2136715

266

36.77

EUR

13:31:20

Euronext Dublin (XMSM)

2136713

164

36.78

EUR

13:32:58

Euronext Dublin (XMSM)

2138264

248

36.74

EUR

13:33:04

Euronext Dublin (XMSM)

2138353

132

36.75

EUR

13:33:04

Euronext Dublin (XMSM)

2138350

175

36.75

EUR

13:33:04

Euronext Dublin (XMSM)

2138348

327

36.78

EUR

13:33:04

Euronext Dublin (XMSM)

2138346

248

36.74

EUR

13:36:10

Euronext Dublin (XMSM)

2141652

73

36.74

EUR

13:36:10

Euronext Dublin (XMSM)

2141650

133

36.75

EUR

13:36:10

Euronext Dublin (XMSM)

2141646

300

36.74

EUR

13:36:10

Euronext Dublin (XMSM)

2141644

261

36.74

EUR

13:36:10

Euronext Dublin (XMSM)

2141634

13

36.74

EUR

13:36:10

Euronext Dublin (XMSM)

2141632

138

36.75

EUR

13:36:10

Euronext Dublin (XMSM)

2141629

119

36.75

EUR

13:36:10

Euronext Dublin (XMSM)

2141627

311

36.75

EUR

13:36:10

Euronext Dublin (XMSM)

2141625

176

36.71

EUR

13:37:00

Euronext Dublin (XMSM)

2142460

72

36.71

EUR

13:37:00

Euronext Dublin (XMSM)

2142426

30

36.76

EUR

13:39:08

Euronext Dublin (XMSM)

2144571

330

36.75

EUR

13:39:08

Euronext Dublin (XMSM)

2144569

4

36.76

EUR

13:39:08

Euronext Dublin (XMSM)

2144561

422

36.76

EUR

13:39:08

Euronext Dublin (XMSM)

2144559

175

36.74

EUR

13:39:20

Euronext Dublin (XMSM)

2144878

34

36.74

EUR

13:39:20

Euronext Dublin (XMSM)

2144872

233

36.74

EUR

13:39:20

Euronext Dublin (XMSM)

2144870

270

36.73

EUR

13:40:06

Euronext Dublin (XMSM)

2145598

240

36.71

EUR

13:40:40

Euronext Dublin (XMSM)

2145951

175

36.69

EUR

13:41:33

Euronext Dublin (XMSM)

2146941

105

36.69

EUR

13:41:33

Euronext Dublin (XMSM)

2146943

247

36.67

EUR

13:41:59

Euronext Dublin (XMSM)

2147381

109

36.67

EUR

13:43:08

Euronext Dublin (XMSM)

2148428

175

36.67

EUR

13:43:08

Euronext Dublin (XMSM)

2148426

257

36.67

EUR

13:43:08

Euronext Dublin (XMSM)

2148422

239

36.65

EUR

13:43:32

Euronext Dublin (XMSM)

2148860

92

36.67

EUR

13:45:13

Euronext Dublin (XMSM)

2150554

175

36.67

EUR

13:45:13

Euronext Dublin (XMSM)

2150552

279

36.67

EUR

13:45:13

Euronext Dublin (XMSM)

2150549

180

36.71

EUR

13:48:00

Euronext Dublin (XMSM)

2153740

192

36.71

EUR

13:48:00

Euronext Dublin (XMSM)

2153742

50

36.72

EUR

13:48:40

Euronext Dublin (XMSM)

2154451

175

36.72

EUR

13:48:40

Euronext Dublin (XMSM)

2154449

290

36.71

EUR

13:48:40

Euronext Dublin (XMSM)

2154435

315

36.72

EUR

13:49:17

Euronext Dublin (XMSM)

2155242

96

36.76

EUR

13:50:31

Euronext Dublin (XMSM)

2156616

246

36.76

EUR

13:50:31

Euronext Dublin (XMSM)

2156614

147

36.77

EUR

13:51:05

Euronext Dublin (XMSM)

2157377

345

36.77

EUR

13:51:05

Euronext Dublin (XMSM)

2157379

84

36.77

EUR

13:51:41

Euronext Dublin (XMSM)

2158237

139

36.77

EUR

13:51:41

Euronext Dublin (XMSM)

2158230

221

36.77

EUR

13:51:41

Euronext Dublin (XMSM)

2158228

50

36.77

EUR

13:51:41

Euronext Dublin (XMSM)

2158226

84

36.77

EUR

13:51:41

Euronext Dublin (XMSM)

2158224

275

36.76

EUR

13:51:52

Euronext Dublin (XMSM)

2158375

175

36.78

EUR

13:53:00

Euronext Dublin (XMSM)

2159533

242

36.78

EUR

13:53:00

Euronext Dublin (XMSM)

2159469

54

36.78

EUR

13:53:15

Euronext Dublin (XMSM)

2159954

85

36.78

EUR

13:53:15

Euronext Dublin (XMSM)

2159952

28

36.79

EUR

13:54:19

Euronext Dublin (XMSM)

2160969

323

36.79

EUR

13:54:19

Euronext Dublin (XMSM)

2160971

6

36.79

EUR

13:54:50

Euronext Dublin (XMSM)

2161416

11

36.79

EUR

13:54:50

Euronext Dublin (XMSM)

2161414

298

36.79

EUR

13:54:50

Euronext Dublin (XMSM)

2161412

85

36.80

EUR

13:55:11

Euronext Dublin (XMSM)

2161930

5

36.80

EUR

13:55:11

Euronext Dublin (XMSM)

2161928

283

36.81

EUR

13:56:12

Euronext Dublin (XMSM)

2162902

262

36.81

EUR

13:56:12

Euronext Dublin (XMSM)

2162898

110

36.81

EUR

13:56:12

Euronext Dublin (XMSM)

2162896

175

36.81

EUR

13:56:12

Euronext Dublin (XMSM)

2162894

182

36.81

EUR

13:56:12

Euronext Dublin (XMSM)

2162900

246

36.79

EUR

13:56:14

Euronext Dublin (XMSM)

2162970

69

36.78

EUR

13:56:15

Euronext Dublin (XMSM)

2163107

254

36.78

EUR

13:56:24

Euronext Dublin (XMSM)

2163274

28

36.77

EUR

13:57:12

Euronext Dublin (XMSM)

2164048

260

36.77

EUR

13:57:13

Euronext Dublin (XMSM)

2164085

184

36.76

EUR

13:58:11

Euronext Dublin (XMSM)

2164942

18

36.76

EUR

13:58:11

Euronext Dublin (XMSM)

2164940

335

36.76

EUR

13:58:11

Euronext Dublin (XMSM)

2164931

160

36.77

EUR

13:59:25

Euronext Dublin (XMSM)

2166266

28

36.78

EUR

13:59:25

Euronext Dublin (XMSM)

2166262

150

36.78

EUR

13:59:25

Euronext Dublin (XMSM)

2166264

92

36.77

EUR

13:59:25

Euronext Dublin (XMSM)

2166260

267

36.77

EUR

14:00:00

Euronext Dublin (XMSM)

2166871

310

36.79

EUR

14:00:24

Euronext Dublin (XMSM)

2167587

14

36.79

EUR

14:00:24

Euronext Dublin (XMSM)

2167581

208

36.79

EUR

14:00:24

Euronext Dublin (XMSM)

2167573

157

36.79

EUR

14:00:24

Euronext Dublin (XMSM)

2167571

137

36.79

EUR

14:01:03

Euronext Dublin (XMSM)

2168233

50

36.80

EUR

14:01:47

Euronext Dublin (XMSM)

2169056

84

36.79

EUR

14:01:52

Euronext Dublin (XMSM)

2169136

251

36.79

EUR

14:02:18

Euronext Dublin (XMSM)

2169713

247

36.79

EUR

14:02:18

Euronext Dublin (XMSM)

2169703

39

36.79

EUR

14:02:18

Euronext Dublin (XMSM)

2169705

207

36.77

EUR

14:03:16

Euronext Dublin (XMSM)

2171009

12

36.77

EUR

14:03:16

Euronext Dublin (XMSM)

2171007

78

36.79

EUR

14:05:27

Euronext Dublin (XMSM)

2173404

213

36.79

EUR

14:05:27

Euronext Dublin (XMSM)

2173402

79

36.79

EUR

14:05:27

Euronext Dublin (XMSM)

2173394

250

36.79

EUR

14:05:27

Euronext Dublin (XMSM)

2173392

254

36.79

EUR

14:07:26

Euronext Dublin (XMSM)

2175657

255

36.81

EUR

14:11:02

Euronext Dublin (XMSM)

2179995

173

36.83

EUR

14:13:38

Euronext Dublin (XMSM)

2183586

147

36.83

EUR

14:13:38

Euronext Dublin (XMSM)

2183584

296

36.83

EUR

14:13:38

Euronext Dublin (XMSM)

2183582

432

36.83

EUR

14:13:38

Euronext Dublin (XMSM)

2183580

227

36.81

EUR

14:15:09

Euronext Dublin (XMSM)

2185337

250

36.81

EUR

14:15:09

Euronext Dublin (XMSM)

2185335

66

36.81

EUR

14:15:09

Euronext Dublin (XMSM)

2185332

64

36.81

EUR

14:15:14

Euronext Dublin (XMSM)

2185525

175

36.81

EUR

14:15:14

Euronext Dublin (XMSM)

2185521

148

36.81

EUR

14:15:14

Euronext Dublin (XMSM)

2185523

150

36.81

EUR

14:15:14

Euronext Dublin (XMSM)

2185514

175

36.81

EUR

14:15:14

Euronext Dublin (XMSM)

2185512

283

36.81

EUR

14:15:16

Euronext Dublin (XMSM)

2185670

135

36.80

EUR

14:15:17

Euronext Dublin (XMSM)

2185777

121

36.80

EUR

14:15:17

Euronext Dublin (XMSM)

2185775

257

36.79

EUR

14:15:25

Euronext Dublin (XMSM)

2186059

275

36.79

EUR

14:15:25

Euronext Dublin (XMSM)

2186057

306

36.79

EUR

14:17:06

Euronext Dublin (XMSM)

2188005

175

36.80

EUR

14:17:52

Euronext Dublin (XMSM)

2189005

28

36.80

EUR

14:17:52

Euronext Dublin (XMSM)

2189007

287

36.80

EUR

14:18:07

Euronext Dublin (XMSM)

2189307

283

36.80

EUR

14:20:07

Euronext Dublin (XMSM)

2191826

250

36.83

EUR

14:21:10

Euronext Dublin (XMSM)

2193194

32

36.83

EUR

14:21:18

Euronext Dublin (XMSM)

2193294

13

36.83

EUR

14:21:18

Euronext Dublin (XMSM)

2193292

439

36.83

EUR

14:21:25

Euronext Dublin (XMSM)

2193468

130

36.82

EUR

14:21:54

Euronext Dublin (XMSM)

2193899

232

36.82

EUR

14:22:40

Euronext Dublin (XMSM)

2194758

46

36.82

EUR

14:22:40

Euronext Dublin (XMSM)

2194752

134

36.82

EUR

14:22:40

Euronext Dublin (XMSM)

2194754

148

36.84

EUR

14:24:01

Euronext Dublin (XMSM)

2196481

28

36.84

EUR

14:24:01

Euronext Dublin (XMSM)

2196479

175

36.84

EUR

14:24:01

Euronext Dublin (XMSM)

2196477

229

36.84

EUR

14:24:01

Euronext Dublin (XMSM)

2196422

61

36.84

EUR

14:24:01

Euronext Dublin (XMSM)

2196424

336

36.83

EUR

14:24:22

Euronext Dublin (XMSM)

2196901

12

36.83

EUR

14:24:22

Euronext Dublin (XMSM)

2196899

271

36.78

EUR

14:25:59

Euronext Dublin (XMSM)

2198967

270

36.77

EUR

14:26:24

Euronext Dublin (XMSM)

2199694

5

36.77

EUR

14:26:24

Euronext Dublin (XMSM)

2199689

15

36.78

EUR

14:27:19

Euronext Dublin (XMSM)

2200967

550

36.78

EUR

14:27:57

Euronext Dublin (XMSM)

2201769

267

36.77

EUR

14:28:00

Euronext Dublin (XMSM)

2201872

285

36.76

EUR

14:28:31

Euronext Dublin (XMSM)

2202642

118

36.79

EUR

14:30:00

Euronext Dublin (XMSM)

2205062

67

36.79

EUR

14:30:00

Euronext Dublin (XMSM)

2205060

253

36.77

EUR

14:30:00

Euronext Dublin (XMSM)

2205032

266

36.80

EUR

14:30:01

Euronext Dublin (XMSM)

2205876

34

36.80

EUR

14:30:01

Euronext Dublin (XMSM)

2205694

206

36.80

EUR

14:30:01

Euronext Dublin (XMSM)

2205675

251

36.79

EUR

14:30:01

Euronext Dublin (XMSM)

2205362

46

36.80

EUR

14:30:01

Euronext Dublin (XMSM)

2205313

500

36.79

EUR

14:30:06

Euronext Dublin (XMSM)

2206730

50

36.79

EUR

14:30:06

Euronext Dublin (XMSM)

2206717

175

36.79

EUR

14:30:06

Euronext Dublin (XMSM)

2206715

74

36.80

EUR

14:30:10

Euronext Dublin (XMSM)

2206879

1,457

36.80

EUR

14:30:10

Euronext Dublin (XMSM)

2206877

281

36.80

EUR

14:30:11

Euronext Dublin (XMSM)

2206938

148

36.80

EUR

14:30:11

Euronext Dublin (XMSM)

2206936

50

36.80

EUR

14:30:11

Euronext Dublin (XMSM)

2206934

12

36.79

EUR

14:30:13

Euronext Dublin (XMSM)

2207034

208

36.79

EUR

14:30:14

Euronext Dublin (XMSM)

2207056

103

36.79

EUR

14:30:14

Euronext Dublin (XMSM)

2207054

47

36.81

EUR

14:30:26

Euronext Dublin (XMSM)

2207562

34

36.81

EUR

14:30:26

Euronext Dublin (XMSM)

2207560

146

36.82

EUR

14:30:27

Euronext Dublin (XMSM)

2207622

88

36.83

EUR

14:30:27

Euronext Dublin (XMSM)

2207613

175

36.83

EUR

14:30:27

Euronext Dublin (XMSM)

2207611

55

36.83

EUR

14:30:27

Euronext Dublin (XMSM)

2207609

216

36.83

EUR

14:30:28

Euronext Dublin (XMSM)

2207642

1,722

36.83

EUR

14:30:28

Euronext Dublin (XMSM)

2207640

153

36.81

EUR

14:30:29

Euronext Dublin (XMSM)

2207760

50

36.83

EUR

14:30:30

Euronext Dublin (XMSM)

2207856

130

36.83

EUR

14:30:30

Euronext Dublin (XMSM)

2207854

248

36.83

EUR

14:30:30

Euronext Dublin (XMSM)

2207849

83

36.84

EUR

14:30:32

Euronext Dublin (XMSM)

2207942

175

36.83

EUR

14:30:32

Euronext Dublin (XMSM)

2207940

254

36.83

EUR

14:30:32

Euronext Dublin (XMSM)

2207935

259

36.82

EUR

14:30:33

Euronext Dublin (XMSM)

2208005

198

36.82

EUR

14:30:35

Euronext Dublin (XMSM)

2208082

19

36.83

EUR

14:30:45

Euronext Dublin (XMSM)

2208507

108

36.83

EUR

14:30:45

Euronext Dublin (XMSM)

2208505

57

36.82

EUR

14:30:48

Euronext Dublin (XMSM)

2208781

128

36.82

EUR

14:30:48

Euronext Dublin (XMSM)

2208779

185

36.82

EUR

14:30:48

Euronext Dublin (XMSM)

2208777

50

36.82

EUR

14:30:48

Euronext Dublin (XMSM)

2208769

328

36.83

EUR

14:30:48

Euronext Dublin (XMSM)

2208749

263

36.84

EUR

14:30:48

Euronext Dublin (XMSM)

2208744

88

36.81

EUR

14:30:50

Euronext Dublin (XMSM)

2208991

188

36.81

EUR

14:30:50

Euronext Dublin (XMSM)

2208880

231

36.82

EUR

14:30:50

Euronext Dublin (XMSM)

2208863

30

36.82

EUR

14:30:50

Euronext Dublin (XMSM)

2208861

218

36.82

EUR

14:30:50

Euronext Dublin (XMSM)

2208859

268

36.79

EUR

14:31:24

Euronext Dublin (XMSM)

2210686

267

36.80

EUR

14:31:39

Euronext Dublin (XMSM)

2211216

278

36.79

EUR

14:31:42

Euronext Dublin (XMSM)

2211356

105

36.79

EUR

14:31:42

Euronext Dublin (XMSM)

2211354

16

36.79

EUR

14:31:42

Euronext Dublin (XMSM)

2211352

251

36.79

EUR

14:31:42

Euronext Dublin (XMSM)

2211350

83

36.79

EUR

14:31:56

Euronext Dublin (XMSM)

2211732

74

36.79

EUR

14:32:03

Euronext Dublin (XMSM)

2211986

109

36.79

EUR

14:32:03

Euronext Dublin (XMSM)

2211984

237

36.78

EUR

14:32:04

Euronext Dublin (XMSM)

2212021

16

36.78

EUR

14:32:04

Euronext Dublin (XMSM)

2212019

2

36.79

EUR

14:32:04

Euronext Dublin (XMSM)

2212012

67

36.79

EUR

14:32:04

Euronext Dublin (XMSM)

2212010

224

36.79

EUR

14:32:04

Euronext Dublin (XMSM)

2212014

32

36.79

EUR

14:32:04

Euronext Dublin (XMSM)

2212016

25

36.78

EUR

14:32:10

Euronext Dublin (XMSM)

2212177

213

36.78

EUR

14:32:34

Euronext Dublin (XMSM)

2213180

64

36.78

EUR

14:32:34

Euronext Dublin (XMSM)

2213176

256

36.78

EUR

14:32:34

Euronext Dublin (XMSM)

2213178

172

36.77

EUR

14:32:35

Euronext Dublin (XMSM)

2213307

200

36.77

EUR

14:32:35

Euronext Dublin (XMSM)

2213310

100

36.75

EUR

14:32:51

Euronext Dublin (XMSM)

2213989

186

36.75

EUR

14:32:51

Euronext Dublin (XMSM)

2213987

204

36.79

EUR

14:34:08

Euronext Dublin (XMSM)

2216571

37

36.79

EUR

14:34:11

Euronext Dublin (XMSM)

2216700

212

36.79

EUR

14:34:11

Euronext Dublin (XMSM)

2216698

50

36.79

EUR

14:34:11

Euronext Dublin (XMSM)

2216696

95

36.78

EUR

14:34:59

Euronext Dublin (XMSM)

2218560

257

36.78

EUR

14:34:59

Euronext Dublin (XMSM)

2218562

239

36.78

EUR

14:34:59

Euronext Dublin (XMSM)

2218529

230

36.78

EUR

14:35:53

Euronext Dublin (XMSM)

2220429

252

36.78

EUR

14:35:53

Euronext Dublin (XMSM)

2220425

18

36.78

EUR

14:35:53

Euronext Dublin (XMSM)

2220423

245

36.78

EUR

14:35:56

Euronext Dublin (XMSM)

2220526

240

36.78

EUR

14:35:56

Euronext Dublin (XMSM)

2220524

683

36.83

EUR

14:36:56

Euronext Dublin (XMSM)

2222518

264

36.83

EUR

14:37:14

Euronext Dublin (XMSM)

2223367

93

36.83

EUR

14:37:14

Euronext Dublin (XMSM)

2223369

157

36.83

EUR

14:37:27

Euronext Dublin (XMSM)

2223727

24

36.83

EUR

14:37:27

Euronext Dublin (XMSM)

2223729

217

36.83

EUR

14:37:27

Euronext Dublin (XMSM)

2223731

270

36.84

EUR

14:38:05

Euronext Dublin (XMSM)

2224794

132

36.83

EUR

14:38:06

Euronext Dublin (XMSM)

2224970

116

36.83

EUR

14:38:06

Euronext Dublin (XMSM)

2224968

175

36.88

EUR

14:41:00

Euronext Dublin (XMSM)

2230510

183

36.87

EUR

14:41:00

Euronext Dublin (XMSM)

2230508

284

36.88

EUR

14:41:00

Euronext Dublin (XMSM)

2230506

369

36.88

EUR

14:41:00

Euronext Dublin (XMSM)

2230484

55

36.87

EUR

14:41:06

Euronext Dublin (XMSM)

2230823

286

36.87

EUR

14:41:06

Euronext Dublin (XMSM)

2230825

398

36.85

EUR

14:42:07

Euronext Dublin (XMSM)

2232760

242

36.85

EUR

14:42:07

Euronext Dublin (XMSM)

2232758

293

36.83

EUR

14:42:21

Euronext Dublin (XMSM)

2233336

169

36.82

EUR

14:43:04

Euronext Dublin (XMSM)

2234537

324

36.81

EUR

14:43:09

Euronext Dublin (XMSM)

2234713

175

36.85

EUR

14:45:05

Euronext Dublin (XMSM)

2238827

28

36.85

EUR

14:45:05

Euronext Dublin (XMSM)

2238829

268

36.85

EUR

14:45:05

Euronext Dublin (XMSM)

2238823

202

36.84

EUR

14:45:09

Euronext Dublin (XMSM)

2238939

167

36.84

EUR

14:45:09

Euronext Dublin (XMSM)

2238933

85

36.84

EUR

14:45:09

Euronext Dublin (XMSM)

2238937

176

36.84

EUR

14:45:09

Euronext Dublin (XMSM)

2238935

268

36.86

EUR

14:46:20

Euronext Dublin (XMSM)

2241037

118

36.85

EUR

14:46:28

Euronext Dublin (XMSM)

2241244

130

36.85

EUR

14:46:28

Euronext Dublin (XMSM)

2241242

342

36.85

EUR

14:46:28

Euronext Dublin (XMSM)

2241240

23

36.91

EUR

14:48:13

Euronext Dublin (XMSM)

2245533

260

36.91

EUR

14:48:23

Euronext Dublin (XMSM)

2245792

238

36.91

EUR

14:48:23

Euronext Dublin (XMSM)

2245790

155

36.93

EUR

14:48:47

Euronext Dublin (XMSM)

2246744

244

36.93

EUR

14:48:47

Euronext Dublin (XMSM)

2246736

141

36.93

EUR

14:48:56

Euronext Dublin (XMSM)

2246922

21

36.93

EUR

14:48:56

Euronext Dublin (XMSM)

2246919

222

36.93

EUR

14:48:56

Euronext Dublin (XMSM)

2246917

228

36.93

EUR

14:49:11

Euronext Dublin (XMSM)

2247467

9

36.93

EUR

14:49:12

Euronext Dublin (XMSM)

2247507

99

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247768

28

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247766

148

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247764

252

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247761

150

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247759

221

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247757

37

36.93

EUR

14:49:17

Euronext Dublin (XMSM)

2247755

124

36.91

EUR

14:50:01

Euronext Dublin (XMSM)

2249377

166

36.91

EUR

14:50:01

Euronext Dublin (XMSM)

2249371

244

36.94

EUR

14:50:48

Euronext Dublin (XMSM)

2251175

285

36.93

EUR

14:50:50

Euronext Dublin (XMSM)

2251383

175

36.93

EUR

14:50:50

Euronext Dublin (XMSM)

2251348

311

36.93

EUR

14:50:50

Euronext Dublin (XMSM)

2251317

200

36.93

EUR

14:51:04

Euronext Dublin (XMSM)

2252157

154

36.93

EUR

14:51:04

Euronext Dublin (XMSM)

2252150

491

36.94

EUR

14:51:04

Euronext Dublin (XMSM)

2252148

25

36.94

EUR

14:51:04

Euronext Dublin (XMSM)

2252146

867

36.98

EUR

14:51:09

Euronext Dublin (XMSM)

2252544

602

36.98

EUR

14:51:09

Euronext Dublin (XMSM)

2252542

103

36.98

EUR

14:51:09

Euronext Dublin (XMSM)

2252540

113

36.98

EUR

14:51:09

Euronext Dublin (XMSM)

2252538

323

36.98

EUR

14:51:09

Euronext Dublin (XMSM)

2252529

1,678

36.97

EUR

14:51:09

Euronext Dublin (XMSM)

2252527

28

36.93

EUR

14:51:57

Euronext Dublin (XMSM)

2254217

175

36.93

EUR

14:51:57

Euronext Dublin (XMSM)

2254215

239

36.93

EUR

14:52:09

Euronext Dublin (XMSM)

2254589

265

36.93

EUR

14:52:09

Euronext Dublin (XMSM)

2254587

102

36.93

EUR

14:53:10

Euronext Dublin (XMSM)

2256961

147

36.93

EUR

14:53:10

Euronext Dublin (XMSM)

2256959

247

36.92

EUR

14:53:18

Euronext Dublin (XMSM)

2257225

1

36.92

EUR

14:53:18

Euronext Dublin (XMSM)

2257223

86

36.91

EUR

14:53:19

Euronext Dublin (XMSM)

2257256

50

36.91

EUR

14:53:19

Euronext Dublin (XMSM)

2257254

14

36.91

EUR

14:53:19

Euronext Dublin (XMSM)

2257252

100

36.91

EUR

14:53:19

Euronext Dublin (XMSM)

2257250

286

36.91

EUR

14:53:34

Euronext Dublin (XMSM)

2257749

87

36.90

EUR

14:53:39

Euronext Dublin (XMSM)

2258070

157

36.90

EUR

14:53:39

Euronext Dublin (XMSM)

2258068

284

36.90

EUR

14:53:39

Euronext Dublin (XMSM)

2258062

113

36.91

EUR

14:53:39

Euronext Dublin (XMSM)

2258053

163

36.91

EUR

14:53:39

Euronext Dublin (XMSM)

2258051

269

36.88

EUR

14:54:05

Euronext Dublin (XMSM)

2259036

247

36.88

EUR

14:54:35

Euronext Dublin (XMSM)

2260022

287

36.88

EUR

14:54:35

Euronext Dublin (XMSM)

2260020

200

36.88

EUR

14:55:01

Euronext Dublin (XMSM)

2260729

100

36.88

EUR

14:55:01

Euronext Dublin (XMSM)

2260727

60

36.88

EUR

14:55:01

Euronext Dublin (XMSM)

2260723

246

36.88

EUR

14:55:34

Euronext Dublin (XMSM)

2261710

27

36.87

EUR

14:55:38

Euronext Dublin (XMSM)

2261996

213

36.87

EUR

14:55:38

Euronext Dublin (XMSM)

2261998

207

36.86

EUR

14:56:01

Euronext Dublin (XMSM)

2262818

54

36.86

EUR

14:56:01

Euronext Dublin (XMSM)

2262816

239

36.86

EUR

14:56:20

Euronext Dublin (XMSM)

2263589

100

36.87

EUR

14:56:44

Euronext Dublin (XMSM)

2264159

79

36.87

EUR

14:56:44

Euronext Dublin (XMSM)

2264157

25

36.87

EUR

14:56:45

Euronext Dublin (XMSM)

2264165

115

36.88

EUR

14:57:03

Euronext Dublin (XMSM)

2264744

296

36.88

EUR

14:57:03

Euronext Dublin (XMSM)

2264742

81

36.88

EUR

14:57:03

Euronext Dublin (XMSM)

2264748

72

36.88

EUR

14:57:03

Euronext Dublin (XMSM)

2264746

99

36.90

EUR

14:57:42

Euronext Dublin (XMSM)

2266114

270

36.90

EUR

14:57:42

Euronext Dublin (XMSM)

2266084

242

36.90

EUR

14:57:42

Euronext Dublin (XMSM)

2266082

11

36.90

EUR

14:57:42

Euronext Dublin (XMSM)

2266069

12

36.88

EUR

14:57:51

Euronext Dublin (XMSM)

2266345

45

36.88

EUR

14:57:51

Euronext Dublin (XMSM)

2266338

100

36.88

EUR

14:57:51

Euronext Dublin (XMSM)

2266340

58

36.88

EUR

14:57:51

Euronext Dublin (XMSM)

2266336

79

36.88

EUR

14:57:51

Euronext Dublin (XMSM)

2266333

248

36.89

EUR

14:58:31

Euronext Dublin (XMSM)

2267449

321

36.89

EUR

14:58:31

Euronext Dublin (XMSM)

2267430

380

36.89

EUR

14:58:31

Euronext Dublin (XMSM)

2267428

240

36.89

EUR

14:58:31

Euronext Dublin (XMSM)

2267425

31

36.89

EUR

14:58:31

Euronext Dublin (XMSM)

2267422

266

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267838

71

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267827

182

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267825

136

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267833

191

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267829

46

36.89

EUR

14:58:48

Euronext Dublin (XMSM)

2267831

28

36.88

EUR

14:58:58

Euronext Dublin (XMSM)

2268217

156

36.87

EUR

14:58:58

Euronext Dublin (XMSM)

2268215

140

36.87

EUR

14:58:59

Euronext Dublin (XMSM)

2268247

14

36.87

EUR

14:58:59

Euronext Dublin (XMSM)

2268245

100

36.87

EUR

14:58:59

Euronext Dublin (XMSM)

2268243

151

36.87

EUR

14:59:02

Euronext Dublin (XMSM)

2268368

268

36.85

EUR

15:00:02

Euronext Dublin (XMSM)

2272491

216

36.84

EUR

15:00:03

Euronext Dublin (XMSM)

2272572

65

36.84

EUR

15:00:03

Euronext Dublin (XMSM)

2272551

264

36.84

EUR

15:00:03

Euronext Dublin (XMSM)

2272553

281

36.84

EUR

15:00:03

Euronext Dublin (XMSM)

2272524

64

36.84

EUR

15:00:17

Euronext Dublin (XMSM)

2273805

295

36.84

EUR

15:00:25

Euronext Dublin (XMSM)

2274140

215

36.84

EUR

15:00:25

Euronext Dublin (XMSM)

2274138

280

36.84

EUR

15:00:25

Euronext Dublin (XMSM)

2274136

289

36.84

EUR

15:00:30

Euronext Dublin (XMSM)

2274475

144

36.83

EUR

15:00:32

Euronext Dublin (XMSM)

2274690

175

36.83

EUR

15:00:32

Euronext Dublin (XMSM)

2274688

273

36.83

EUR

15:00:34

Euronext Dublin (XMSM)

2274779

11

36.83

EUR

15:00:34

Euronext Dublin (XMSM)

2274781

267

36.81

EUR

15:00:51

Euronext Dublin (XMSM)

2275436

271

36.85

EUR

15:01:18

Euronext Dublin (XMSM)

2276688

277

36.84

EUR

15:01:45

Euronext Dublin (XMSM)

2277429

265

36.85

EUR

15:01:45

Euronext Dublin (XMSM)

2277391

290

36.85

EUR

15:01:45

Euronext Dublin (XMSM)

2277389

289

36.85

EUR

15:01:45

Euronext Dublin (XMSM)

2277366

122

36.84

EUR

15:01:46

Euronext Dublin (XMSM)

2277493

93

36.84

EUR

15:01:47

Euronext Dublin (XMSM)

2277612

68

36.84

EUR

15:01:47

Euronext Dublin (XMSM)

2277516

80

36.82

EUR

15:01:53

Euronext Dublin (XMSM)

2277806

66

36.82

EUR

15:01:53

Euronext Dublin (XMSM)

2277804

106

36.82

EUR

15:01:53

Euronext Dublin (XMSM)

2277802

108

36.83

EUR

15:02:49

Euronext Dublin (XMSM)

2279749

175

36.83

EUR

15:02:49

Euronext Dublin (XMSM)

2279747

51

36.83

EUR

15:02:49

Euronext Dublin (XMSM)

2279742

227

36.83

EUR

15:02:49

Euronext Dublin (XMSM)

2279740

368

36.82

EUR

15:02:54

Euronext Dublin (XMSM)

2279865

266

36.81

EUR

15:03:19

Euronext Dublin (XMSM)

2280739

290

36.81

EUR

15:03:51

Euronext Dublin (XMSM)

2282046

98

36.80

EUR

15:03:57

Euronext Dublin (XMSM)

2282198

31

36.80

EUR

15:04:04

Euronext Dublin (XMSM)

2282531

124

36.80

EUR

15:04:04

Euronext Dublin (XMSM)

2282529

92

36.80

EUR

15:04:04

Euronext Dublin (XMSM)

2282517

158

36.80

EUR

15:04:04

Euronext Dublin (XMSM)

2282519

50

36.81

EUR

15:04:36

Euronext Dublin (XMSM)

2283866

148

36.81

EUR

15:04:36

Euronext Dublin (XMSM)

2283864

150

36.81

EUR

15:04:36

Euronext Dublin (XMSM)

2283862

103

36.81

EUR

15:04:36

Euronext Dublin (XMSM)

2283860

115

36.81

EUR

15:04:39

Euronext Dublin (XMSM)

2283998

315

36.81

EUR

15:04:39

Euronext Dublin (XMSM)

2284000

175

36.81

EUR

15:04:39

Euronext Dublin (XMSM)

2283994

135

36.80

EUR

15:04:40

Euronext Dublin (XMSM)

2284143

108

36.80

EUR

15:04:40

Euronext Dublin (XMSM)

2284145

251

36.79

EUR

15:04:41

Euronext Dublin (XMSM)

2284198

18

36.79

EUR

15:04:41

Euronext Dublin (XMSM)

2284191

150

36.81

EUR

15:04:50

Euronext Dublin (XMSM)

2284581

63

36.81

EUR

15:04:50

Euronext Dublin (XMSM)

2284579

97

36.81

EUR

15:04:50

Euronext Dublin (XMSM)

2284577

24

36.82

EUR

15:04:53

Euronext Dublin (XMSM)

2284651

271

36.82

EUR

15:04:53

Euronext Dublin (XMSM)

2284649

175

36.81

EUR

15:04:53

Euronext Dublin (XMSM)

2284642

259

36.82

EUR

15:04:56

Euronext Dublin (XMSM)

2284707

121

36.82

EUR

15:04:56

Euronext Dublin (XMSM)

2284698

781

36.82

EUR

15:04:56

Euronext Dublin (XMSM)

2284700

241

36.80

EUR

15:04:57

Euronext Dublin (XMSM)

2284793

180

36.83

EUR

15:05:17

Euronext Dublin (XMSM)

2285503

239

36.83

EUR

15:05:17

Euronext Dublin (XMSM)

2285499

1,190

36.83

EUR

15:05:17

Euronext Dublin (XMSM)

2285497

175

36.82

EUR

15:05:20

Euronext Dublin (XMSM)

2285690

93

36.82

EUR

15:05:20

Euronext Dublin (XMSM)

2285692

294

36.82

EUR

15:05:20

Euronext Dublin (XMSM)

2285688

120

36.81

EUR

15:05:30

Euronext Dublin (XMSM)

2285917

68

36.80

EUR

15:05:30

Euronext Dublin (XMSM)

2285915

300

36.80

EUR

15:05:30

Euronext Dublin (XMSM)

2285913

267

36.80

EUR

15:05:30

Euronext Dublin (XMSM)

2285909

268

36.80

EUR

15:05:30

Euronext Dublin (XMSM)

2285911

100

36.81

EUR

15:05:38

Euronext Dublin (XMSM)

2286208

128

36.82

EUR

15:05:39

Euronext Dublin (XMSM)

2286245

65

36.82

EUR

15:05:39

Euronext Dublin (XMSM)

2286243

100

36.82

EUR

15:05:39

Euronext Dublin (XMSM)

2286241

289

36.82

EUR

15:05:46

Euronext Dublin (XMSM)

2286404

80

36.82

EUR

15:05:46

Euronext Dublin (XMSM)

2286408

200

36.82

EUR

15:05:46

Euronext Dublin (XMSM)

2286406

430

36.81

EUR

15:05:47

Euronext Dublin (XMSM)

2286432

190

36.81

EUR

15:06:02

Euronext Dublin (XMSM)

2286945

240

36.81

EUR

15:06:02

Euronext Dublin (XMSM)

2286943

11

36.81

EUR

15:06:02

Euronext Dublin (XMSM)

2286941

250

36.81

EUR

15:06:02

Euronext Dublin (XMSM)

2286939

239

36.81

EUR

15:06:33

Euronext Dublin (XMSM)

2287974

251

36.79

EUR

15:07:07

Euronext Dublin (XMSM)

2289015

175

36.77

EUR

15:07:37

Euronext Dublin (XMSM)

2290086

96

36.77

EUR

15:07:37

Euronext Dublin (XMSM)

2290088

9

36.79

EUR

15:08:06

Euronext Dublin (XMSM)

2290850

14

36.79

EUR

15:08:06

Euronext Dublin (XMSM)

2290848

403

36.78

EUR

15:08:10

Euronext Dublin (XMSM)

2290951

261

36.79

EUR

15:08:10

Euronext Dublin (XMSM)

2290922

235

36.79

EUR

15:08:10

Euronext Dublin (XMSM)

2290920

222

36.77

EUR

15:08:20

Euronext Dublin (XMSM)

2291330

39

36.77

EUR

15:08:20

Euronext Dublin (XMSM)

2291328

511

36.75

EUR

15:09:08

Euronext Dublin (XMSM)

2292719

108

36.75

EUR

15:09:08

Euronext Dublin (XMSM)

2292717

598

36.75

EUR

15:09:08

Euronext Dublin (XMSM)

2292715

150

36.77

EUR

15:09:26

Euronext Dublin (XMSM)

2293217

95

36.77

EUR

15:09:26

Euronext Dublin (XMSM)

2293219

74

36.76

EUR

15:09:27

Euronext Dublin (XMSM)

2293264

50

36.77

EUR

15:09:27

Euronext Dublin (XMSM)

2293258

230

36.77

EUR

15:09:27

Euronext Dublin (XMSM)

2293256

260

36.77

EUR

15:09:27

Euronext Dublin (XMSM)

2293254

2

36.77

EUR

15:09:27

Euronext Dublin (XMSM)

2293252

171

36.76

EUR

15:09:28

Euronext Dublin (XMSM)

2293320

20

36.75

EUR

15:09:56

Euronext Dublin (XMSM)

2294127

220

36.75

EUR

15:09:56

Euronext Dublin (XMSM)

2294125

250

36.75

EUR

15:10:45

Euronext Dublin (XMSM)

2295466

92

36.75

EUR

15:10:45

Euronext Dublin (XMSM)

2295468

50

36.75

EUR

15:10:45

Euronext Dublin (XMSM)

2295470

230

36.75

EUR

15:10:45

Euronext Dublin (XMSM)

2295472

280

36.75

EUR

15:10:53

Euronext Dublin (XMSM)

2295697

240

36.77

EUR

15:11:14

Euronext Dublin (XMSM)

2296601

454

36.77

EUR

15:11:23

Euronext Dublin (XMSM)

2296899

200

36.77

EUR

15:11:29

Euronext Dublin (XMSM)

2297057

46

36.80

EUR

15:11:57

Euronext Dublin (XMSM)

2297970

175

36.80

EUR

15:11:57

Euronext Dublin (XMSM)

2297968

20

36.80

EUR

15:11:57

Euronext Dublin (XMSM)

2297966

338

36.80

EUR

15:11:57

Euronext Dublin (XMSM)

2297927

11

36.80

EUR

15:12:06

Euronext Dublin (XMSM)

2298265

206

36.81

EUR

15:12:12

Euronext Dublin (XMSM)

2298462

239

36.81

EUR

15:12:12

Euronext Dublin (XMSM)

2298460

190

36.81

EUR

15:12:12

Euronext Dublin (XMSM)

2298458

220

36.82

EUR

15:12:30

Euronext Dublin (XMSM)

2299066

111

36.82

EUR

15:12:31

Euronext Dublin (XMSM)

2299102

175

36.82

EUR

15:12:31

Euronext Dublin (XMSM)

2299085

148

36.82

EUR

15:12:37

Euronext Dublin (XMSM)

2299242

150

36.82

EUR

15:12:37

Euronext Dublin (XMSM)

2299240

50

36.82

EUR

15:12:37

Euronext Dublin (XMSM)

2299238

31

36.81

EUR

15:12:38

Euronext Dublin (XMSM)

2299311

220

36.81

EUR

15:12:38

Euronext Dublin (XMSM)

2299306

82

36.81

EUR

15:12:38

Euronext Dublin (XMSM)

2299297

250

36.81

EUR

15:12:38

Euronext Dublin (XMSM)

2299299

245

36.80

EUR

15:13:04

Euronext Dublin (XMSM)

2299889

40

36.80

EUR

15:13:04

Euronext Dublin (XMSM)

2299887

276

36.79

EUR

15:13:18

Euronext Dublin (XMSM)

2300177

241

36.77

EUR

15:13:54

Euronext Dublin (XMSM)

2301542

270

36.73

EUR

15:14:17

Euronext Dublin (XMSM)

2302116

255

36.76

EUR

15:15:00

Euronext Dublin (XMSM)

2303174

175

36.77

EUR

15:15:00

Euronext Dublin (XMSM)

2303167

50

36.77

EUR

15:15:00

Euronext Dublin (XMSM)

2303169

281

36.75

EUR

15:15:16

Euronext Dublin (XMSM)

2303876

347

36.75

EUR

15:15:16

Euronext Dublin (XMSM)

2303874

175

36.72

EUR

15:16:10

Euronext Dublin (XMSM)

2305705

165

36.72

EUR

15:16:12

Euronext Dublin (XMSM)

2305751

50

36.75

EUR

15:17:02

Euronext Dublin (XMSM)

2307089

175

36.75

EUR

15:17:02

Euronext Dublin (XMSM)

2307087

7

36.77

EUR

15:17:09

Euronext Dublin (XMSM)

2307362

175

36.77

EUR

15:17:10

Euronext Dublin (XMSM)

2307373

412

36.77

EUR

15:17:10

Euronext Dublin (XMSM)

2307377

347

36.77

EUR

15:17:10

Euronext Dublin (XMSM)

2307375

275

36.76

EUR

15:17:19

Euronext Dublin (XMSM)

2307607

47

36.75

EUR

15:17:28

Euronext Dublin (XMSM)

2307900

238

36.76

EUR

15:17:42

Euronext Dublin (XMSM)

2308263

283

36.77

EUR

15:17:54

Euronext Dublin (XMSM)

2308596

42

36.77

EUR

15:18:00

Euronext Dublin (XMSM)

2308692

301

36.79

EUR

15:18:17

Euronext Dublin (XMSM)

2309252

377

36.79

EUR

15:18:17

Euronext Dublin (XMSM)

2309247

253

36.79

EUR

15:18:17

Euronext Dublin (XMSM)

2309249

316

36.79

EUR

15:18:17

Euronext Dublin (XMSM)

2309245

207

36.79

EUR

15:18:17

Euronext Dublin (XMSM)

2309243

343

36.78

EUR

15:18:34

Euronext Dublin (XMSM)

2309608

290

36.76

EUR

15:18:46

Euronext Dublin (XMSM)

2310042

250

36.77

EUR

15:19:33

Euronext Dublin (XMSM)

2311601

296

36.77

EUR

15:19:33

Euronext Dublin (XMSM)

2311599

283

36.77

EUR

15:19:33

Euronext Dublin (XMSM)

2311597

105

36.82

EUR

15:20:05

Euronext Dublin (XMSM)

2312550

175

36.82

EUR

15:20:05

Euronext Dublin (XMSM)

2312548

140

36.82

EUR

15:20:05

Euronext Dublin (XMSM)

2312546

95

36.82

EUR

15:20:07

Euronext Dublin (XMSM)

2312600

146

36.82

EUR

15:20:07

Euronext Dublin (XMSM)

2312602

272

36.82

EUR

15:20:11

Euronext Dublin (XMSM)

2312766

253

36.82

EUR

15:20:11

Euronext Dublin (XMSM)

2312764

268

36.82

EUR

15:20:11

Euronext Dublin (XMSM)

2312762

68

36.82

EUR

15:20:11

Euronext Dublin (XMSM)

2312760

77

36.80

EUR

15:20:22

Euronext Dublin (XMSM)

2313138

175

36.80

EUR

15:20:22

Euronext Dublin (XMSM)

2313110

238

36.80

EUR

15:20:22

Euronext Dublin (XMSM)

2313086

240

36.80

EUR

15:20:22

Euronext Dublin (XMSM)

2313084

39

36.79

EUR

15:20:30

Euronext Dublin (XMSM)

2313355

60

36.79

EUR

15:20:30

Euronext Dublin (XMSM)

2313344

162

36.79

EUR

15:20:31

Euronext Dublin (XMSM)

2313376

416

36.86

EUR

15:21:08

Euronext Dublin (XMSM)

2314849

175

36.86

EUR

15:21:08

Euronext Dublin (XMSM)

2314847

240

36.86

EUR

15:21:08

Euronext Dublin (XMSM)

2314845

177

36.86

EUR

15:21:08

Euronext Dublin (XMSM)

2314843

150

36.86

EUR

15:21:08

Euronext Dublin (XMSM)

2314835

279

36.86

EUR

15:21:13

Euronext Dublin (XMSM)

2315030

187

36.86

EUR

15:21:13

Euronext Dublin (XMSM)

2315022

56

36.86

EUR

15:21:13

Euronext Dublin (XMSM)

2315020

254

36.86

EUR

15:21:28

Euronext Dublin (XMSM)

2315517

259

36.86

EUR

15:21:28

Euronext Dublin (XMSM)

2315519

260

36.85

EUR

15:21:33

Euronext Dublin (XMSM)

2315795

351

36.86

EUR

15:21:33

Euronext Dublin (XMSM)

2315776

250

36.88

EUR

15:21:57

Euronext Dublin (XMSM)

2316432

175

36.88

EUR

15:22:00

Euronext Dublin (XMSM)

2316492

282

36.88

EUR

15:22:04

Euronext Dublin (XMSM)

2316846

252

36.88

EUR

15:22:16

Euronext Dublin (XMSM)

2317152

43

36.88

EUR

15:22:16

Euronext Dublin (XMSM)

2317150

248

36.88

EUR

15:22:16

Euronext Dublin (XMSM)

2317139

250

36.88

EUR

15:22:16

Euronext Dublin (XMSM)

2317137

249

36.85

EUR

15:22:29

Euronext Dublin (XMSM)

2317778

239

36.79

EUR

15:23:14

Euronext Dublin (XMSM)

2319397

22

36.78

EUR

15:23:52

Euronext Dublin (XMSM)

2320653

218

36.78

EUR

15:23:52

Euronext Dublin (XMSM)

2320651

123

36.78

EUR

15:23:59

Euronext Dublin (XMSM)

2320771

172

36.78

EUR

15:23:59

Euronext Dublin (XMSM)

2320769

288

36.78

EUR

15:24:36

Euronext Dublin (XMSM)

2321675

92

36.78

EUR

15:24:53

Euronext Dublin (XMSM)

2323946

100

36.78

EUR

15:25:04

Euronext Dublin (XMSM)

2324391

96

36.80

EUR

15:25:17

Euronext Dublin (XMSM)

2325714

175

36.80

EUR

15:25:17

Euronext Dublin (XMSM)

2325711

242

36.79

EUR

15:25:17

Euronext Dublin (XMSM)

2325693

60

36.79

EUR

15:25:17

Euronext Dublin (XMSM)

2325691

196

36.79

EUR

15:25:17

Euronext Dublin (XMSM)

2325689

201

36.80

EUR

15:25:17

Euronext Dublin (XMSM)

2325685

49

36.80

EUR

15:25:17

Euronext Dublin (XMSM)

2325687

394

36.78

EUR

15:25:19

Euronext Dublin (XMSM)

2325915

278

36.78

EUR

15:26:28

Euronext Dublin (XMSM)

2327944

175

36.80

EUR

15:26:46

Euronext Dublin (XMSM)

2328506

120

36.80

EUR

15:26:46

Euronext Dublin (XMSM)

2328508

28

36.83

EUR

15:28:25

Euronext Dublin (XMSM)

2331127

248

36.83

EUR

15:28:25

Euronext Dublin (XMSM)

2331129

267

36.83

EUR

15:28:26

Euronext Dublin (XMSM)

2331164

246

36.82

EUR

15:28:27

Euronext Dublin (XMSM)

2331283

36

36.82

EUR

15:28:27

Euronext Dublin (XMSM)

2331269

161

36.82

EUR

15:28:27

Euronext Dublin (XMSM)

2331265

84

36.82

EUR

15:28:27

Euronext Dublin (XMSM)

2331263

135

36.76

EUR

15:28:44

Euronext Dublin (XMSM)

2332219

82

36.76

EUR

15:28:44

Euronext Dublin (XMSM)

2332217

1

36.76

EUR

15:28:44

Euronext Dublin (XMSM)

2332212

64

36.76

EUR

15:28:56

Euronext Dublin (XMSM)

2332453

156

36.75

EUR

15:29:17

Euronext Dublin (XMSM)

2332960

98

36.75

EUR

15:29:17

Euronext Dublin (XMSM)

2332932

307

36.73

EUR

15:29:55

Euronext Dublin (XMSM)

2334093

73

36.72

EUR

15:30:00

Euronext Dublin (XMSM)

2334292

107

36.72

EUR

15:30:00

Euronext Dublin (XMSM)

2334290

58

36.72

EUR

15:30:00

Euronext Dublin (XMSM)

2334288

198

36.72

EUR

15:30:00

Euronext Dublin (XMSM)

2334271

242

36.76

EUR

15:31:08

Euronext Dublin (XMSM)

2336421

294

36.76

EUR

15:31:21

Euronext Dublin (XMSM)

2336795

272

36.77

EUR

15:31:51

Euronext Dublin (XMSM)

2337471

175

36.76

EUR

15:31:52

Euronext Dublin (XMSM)

2337619

35

36.76

EUR

15:31:53

Euronext Dublin (XMSM)

2337641

91

36.76

EUR

15:32:15

Euronext Dublin (XMSM)

2338135

81

36.76

EUR

15:32:15

Euronext Dublin (XMSM)

2338131

198

36.76

EUR

15:32:15

Euronext Dublin (XMSM)

2338129

55

36.76

EUR

15:32:15

Euronext Dublin (XMSM)

2338127

32

36.75

EUR

15:32:23

Euronext Dublin (XMSM)

2338445

223

36.75

EUR

15:32:45

Euronext Dublin (XMSM)

2338971

259

36.75

EUR

15:32:49

Euronext Dublin (XMSM)

2339027

250

36.75

EUR

15:33:16

Euronext Dublin (XMSM)

2339882

111

36.74

EUR

15:33:48

Euronext Dublin (XMSM)

2340779

146

36.74

EUR

15:33:48

Euronext Dublin (XMSM)

2340769

16

36.79

EUR

15:34:59

Euronext Dublin (XMSM)

2342932

255

36.79

EUR

15:35:00

Euronext Dublin (XMSM)

2342943

196

36.80

EUR

15:35:13

Euronext Dublin (XMSM)

2343300

63

36.80

EUR

15:35:13

Euronext Dublin (XMSM)

2343298

50

36.83

EUR

15:35:55

Euronext Dublin (XMSM)

2344526

143

36.84

EUR

15:36:02

Euronext Dublin (XMSM)

2344768

100

36.84

EUR

15:36:02

Euronext Dublin (XMSM)

2344766

165

36.84

EUR

15:36:05

Euronext Dublin (XMSM)

2344834

243

36.84

EUR

15:36:05

Euronext Dublin (XMSM)

2344836

248

36.83

EUR

15:36:15

Euronext Dublin (XMSM)

2345188

288

36.84

EUR

15:36:15

Euronext Dublin (XMSM)

2345183

131

36.84

EUR

15:36:15

Euronext Dublin (XMSM)

2345181

54

36.82

EUR

15:36:33

Euronext Dublin (XMSM)

2345826

175

36.82

EUR

15:36:33

Euronext Dublin (XMSM)

2345824

14

36.82

EUR

15:36:41

Euronext Dublin (XMSM)

2346013

27

36.81

EUR

15:37:13

Euronext Dublin (XMSM)

2346727

32

36.81

EUR

15:37:14

Euronext Dublin (XMSM)

2346757

246

36.81

EUR

15:37:14

Euronext Dublin (XMSM)

2346755

246

36.81

EUR

15:37:14

Euronext Dublin (XMSM)

2346748

232

36.81

EUR

15:37:46

Euronext Dublin (XMSM)

2347640

38

36.81

EUR

15:37:46

Euronext Dublin (XMSM)

2347632

113

36.80

EUR

15:37:48

Euronext Dublin (XMSM)

2347786

134

36.80

EUR

15:37:48

Euronext Dublin (XMSM)

2347783

265

36.78

EUR

15:38:31

Euronext Dublin (XMSM)

2349046

165

36.78

EUR

15:39:13

Euronext Dublin (XMSM)

2350346

101

36.78

EUR

15:39:13

Euronext Dublin (XMSM)

2350344

67

36.78

EUR

15:39:13

Euronext Dublin (XMSM)

2350337

200

36.78

EUR

15:39:13

Euronext Dublin (XMSM)

2350335

36

36.78

EUR

15:39:53

Euronext Dublin (XMSM)

2351377

250

36.78

EUR

15:39:53

Euronext Dublin (XMSM)

2351375

286

36.78

EUR

15:39:53

Euronext Dublin (XMSM)

2351354

273

36.77

EUR

15:40:04

Euronext Dublin (XMSM)

2351652

250

36.80

EUR

15:40:55

Euronext Dublin (XMSM)

2353172

49

36.81

EUR

15:41:34

Euronext Dublin (XMSM)

2354279

24

36.81

EUR

15:41:41

Euronext Dublin (XMSM)

2354440

204

36.81

EUR

15:41:41

Euronext Dublin (XMSM)

2354438

218

36.81

EUR

15:41:42

Euronext Dublin (XMSM)

2354480

69

36.84

EUR

15:43:07

Euronext Dublin (XMSM)

2356867

181

36.85

EUR

15:43:07

Euronext Dublin (XMSM)

2356860

107

36.85

EUR

15:43:07

Euronext Dublin (XMSM)

2356864

190

36.84

EUR

15:43:07

Euronext Dublin (XMSM)

2356862

247

36.87

EUR

15:43:56

Euronext Dublin (XMSM)

2358432

193

36.87

EUR

15:43:56

Euronext Dublin (XMSM)

2358430

151

36.87

EUR

15:43:56

Euronext Dublin (XMSM)

2358428

294

36.87

EUR

15:43:56

Euronext Dublin (XMSM)

2358424

267

36.86

EUR

15:43:57

Euronext Dublin (XMSM)

2358530

150

36.68

EUR

16:14:00

Euronext Dublin (XMSM)

2416282

147

36.68

EUR

16:14:00

Euronext Dublin (XMSM)

2416280

263

36.71

EUR

16:14:46

Euronext Dublin (XMSM)

2418046

276

36.70

EUR

16:15:04

Euronext Dublin (XMSM)

2418783

252

36.70

EUR

16:15:04

Euronext Dublin (XMSM)

2418785

243

36.70

EUR

16:15:22

Euronext Dublin (XMSM)

2419458

289

36.70

EUR

16:15:52

Euronext Dublin (XMSM)

2420428

227

36.69

EUR

16:15:57

Euronext Dublin (XMSM)

2420590

20

36.69

EUR

16:15:57

Euronext Dublin (XMSM)

2420588

46

36.69

EUR

16:15:57

Euronext Dublin (XMSM)

2420586

39

36.69

EUR

16:15:58

Euronext Dublin (XMSM)

2420673

34

36.69

EUR

16:15:58

Euronext Dublin (XMSM)

2420657

175

36.69

EUR

16:15:58

Euronext Dublin (XMSM)

2420645

296

36.69

EUR

16:16:22

Euronext Dublin (XMSM)

2421737

42

36.70

EUR

16:16:27

Euronext Dublin (XMSM)

2421876

198

36.70

EUR

16:16:27

Euronext Dublin (XMSM)

2421874

 

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
 
 
POSBKDBPFBKDBFN

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings