Transaction in Own Shares

RNS Number : 2528B
CRH PLC
30 September 2022
 

30th September 2022

 





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 29th 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: 

238,154



Highest price paid per share:


€33.1300



Lowest price paid per share:


€31.8000



Volume weighted average price paid:

€32.2446









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 affected by CRH's broker as part of the Programme announced on 20th September 2022.








Following settlement of the above transactions CRH will hold 22,593,104 of its ordinary shares in treasury which represents 2.918% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,547,234 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 29th 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:

29/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.2446

238,154








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

55

33.13

EUR

08:01:38

Euronext Dublin (XMSM)

1554113

180

33.13

EUR

08:01:38

Euronext Dublin (XMSM)

1554111

251

33.12

EUR

08:01:47

Euronext Dublin (XMSM)

1554325

233

33.05

EUR

08:03:09

Euronext Dublin (XMSM)

1557195

248

32.98

EUR

08:03:19

Euronext Dublin (XMSM)

1557540

268

32.94

EUR

08:03:31

Euronext Dublin (XMSM)

1557981

256

32.93

EUR

08:03:33

Euronext Dublin (XMSM)

1558026

229

32.93

EUR

08:03:33

Euronext Dublin (XMSM)

1558023

268

32.93

EUR

08:03:33

Euronext Dublin (XMSM)

1558021

251

32.89

EUR

08:03:43

Euronext Dublin (XMSM)

1558492

192

32.83

EUR

08:04:34

Euronext Dublin (XMSM)

1560477

37

32.83

EUR

08:04:34

Euronext Dublin (XMSM)

1560475

273

32.80

EUR

08:04:46

Euronext Dublin (XMSM)

1560897

34

32.81

EUR

08:05:58

Euronext Dublin (XMSM)

1563571

232

32.81

EUR

08:05:58

Euronext Dublin (XMSM)

1563569

65

32.81

EUR

08:06:00

Euronext Dublin (XMSM)

1563772

171

32.81

EUR

08:06:00

Euronext Dublin (XMSM)

1563770

246

32.79

EUR

08:06:11

Euronext Dublin (XMSM)

1564243

55

32.79

EUR

08:06:52

Euronext Dublin (XMSM)

1565861

235

32.80

EUR

08:07:09

Euronext Dublin (XMSM)

1566523

124

32.80

EUR

08:08:03

Euronext Dublin (XMSM)

1568174

130

32.80

EUR

08:08:03

Euronext Dublin (XMSM)

1568176

264

32.78

EUR

08:08:13

Euronext Dublin (XMSM)

1568577

229

32.84

EUR

08:09:22

Euronext Dublin (XMSM)

1570777

228

32.84

EUR

08:09:45

Euronext Dublin (XMSM)

1571960

30

32.84

EUR

08:09:45

Euronext Dublin (XMSM)

1571958

116

32.86

EUR

08:10:34

Euronext Dublin (XMSM)

1573724

152

32.86

EUR

08:10:34

Euronext Dublin (XMSM)

1573722

146

32.83

EUR

08:10:37

Euronext Dublin (XMSM)

1573901

8

32.83

EUR

08:10:37

Euronext Dublin (XMSM)

1573899

247

32.83

EUR

08:10:37

Euronext Dublin (XMSM)

1573897

200

32.77

EUR

08:11:12

Euronext Dublin (XMSM)

1575328

50

32.77

EUR

08:11:12

Euronext Dublin (XMSM)

1575330

36

32.79

EUR

08:12:34

Euronext Dublin (XMSM)

1578147

190

32.79

EUR

08:12:34

Euronext Dublin (XMSM)

1578145

138

32.79

EUR

08:12:58

Euronext Dublin (XMSM)

1578874

257

32.78

EUR

08:13:06

Euronext Dublin (XMSM)

1579136

261

32.77

EUR

08:13:13

Euronext Dublin (XMSM)

1579340

258

32.76

EUR

08:13:13

Euronext Dublin (XMSM)

1579335

274

32.77

EUR

08:13:13

Euronext Dublin (XMSM)

1579327

225

32.75

EUR

08:13:15

Euronext Dublin (XMSM)

1579389

24

32.80

EUR

08:14:11

Euronext Dublin (XMSM)

1581148

95

32.80

EUR

08:14:11

Euronext Dublin (XMSM)

1581146

253

32.80

EUR

08:14:11

Euronext Dublin (XMSM)

1581132

205

32.80

EUR

08:14:11

Euronext Dublin (XMSM)

1581134

47

32.80

EUR

08:14:11

Euronext Dublin (XMSM)

1581130

238

32.78

EUR

08:14:16

Euronext Dublin (XMSM)

1581337

266

32.79

EUR

08:15:12

Euronext Dublin (XMSM)

1583348

265

32.76

EUR

08:15:18

Euronext Dublin (XMSM)

1583582

229

32.74

EUR

08:16:03

Euronext Dublin (XMSM)

1584981

13

32.74

EUR

08:16:25

Euronext Dublin (XMSM)

1585658

75

32.74

EUR

08:16:25

Euronext Dublin (XMSM)

1585662

161

32.74

EUR

08:16:25

Euronext Dublin (XMSM)

1585660

113

32.73

EUR

08:16:25

Euronext Dublin (XMSM)

1585653

272

32.78

EUR

08:17:03

Euronext Dublin (XMSM)

1586624

79

32.76

EUR

08:17:11

Euronext Dublin (XMSM)

1586929

174

32.75

EUR

08:17:11

Euronext Dublin (XMSM)

1586927

224

32.76

EUR

08:17:11

Euronext Dublin (XMSM)

1586914

119

32.74

EUR

08:17:12

Euronext Dublin (XMSM)

1586998

126

32.74

EUR

08:17:12

Euronext Dublin (XMSM)

1586996

229

32.72

EUR

08:17:14

Euronext Dublin (XMSM)

1587093

205

32.67

EUR

08:17:49

Euronext Dublin (XMSM)

1588311

227

32.68

EUR

08:17:49

Euronext Dublin (XMSM)

1588293

22

32.67

EUR

08:17:54

Euronext Dublin (XMSM)

1588490

53

32.67

EUR

08:17:54

Euronext Dublin (XMSM)

1588492

214

32.67

EUR

08:17:54

Euronext Dublin (XMSM)

1588494

96

32.64

EUR

08:17:56

Euronext Dublin (XMSM)

1588590

175

32.64

EUR

08:17:56

Euronext Dublin (XMSM)

1588588

108

32.63

EUR

08:18:02

Euronext Dublin (XMSM)

1588781

129

32.63

EUR

08:18:04

Euronext Dublin (XMSM)

1588935

273

32.64

EUR

08:18:17

Euronext Dublin (XMSM)

1589430

180

32.66

EUR

08:18:34

Euronext Dublin (XMSM)

1590004

66

32.66

EUR

08:18:34

Euronext Dublin (XMSM)

1589969

234

32.66

EUR

08:18:34

Euronext Dublin (XMSM)

1589967

244

32.66

EUR

08:18:35

Euronext Dublin (XMSM)

1590049

72

32.64

EUR

08:18:39

Euronext Dublin (XMSM)

1590162

175

32.64

EUR

08:18:39

Euronext Dublin (XMSM)

1590160

287

32.64

EUR

08:18:39

Euronext Dublin (XMSM)

1590158

82

32.63

EUR

08:18:57

Euronext Dublin (XMSM)

1590587

175

32.63

EUR

08:18:57

Euronext Dublin (XMSM)

1590585

43

32.63

EUR

08:18:57

Euronext Dublin (XMSM)

1590581

224

32.63

EUR

08:18:57

Euronext Dublin (XMSM)

1590578

269

32.60

EUR

08:19:43

Euronext Dublin (XMSM)

1592228

101

32.59

EUR

08:19:55

Euronext Dublin (XMSM)

1592592

96

32.59

EUR

08:19:56

Euronext Dublin (XMSM)

1592650

175

32.59

EUR

08:19:56

Euronext Dublin (XMSM)

1592648

172

32.59

EUR

08:19:56

Euronext Dublin (XMSM)

1592645

272

32.58

EUR

08:20:27

Euronext Dublin (XMSM)

1593812

200

32.55

EUR

08:20:47

Euronext Dublin (XMSM)

1594853

57

32.55

EUR

08:20:51

Euronext Dublin (XMSM)

1595038

227

32.52

EUR

08:20:58

Euronext Dublin (XMSM)

1595478

4

32.51

EUR

08:21:17

Euronext Dublin (XMSM)

1596500

267

32.51

EUR

08:21:17

Euronext Dublin (XMSM)

1596498

279

32.50

EUR

08:21:18

Euronext Dublin (XMSM)

1596594

100

32.48

EUR

08:21:27

Euronext Dublin (XMSM)

1597098

146

32.48

EUR

08:21:27

Euronext Dublin (XMSM)

1597096

240

32.51

EUR

08:21:55

Euronext Dublin (XMSM)

1598179

269

32.51

EUR

08:21:56

Euronext Dublin (XMSM)

1598219

252

32.50

EUR

08:22:27

Euronext Dublin (XMSM)

1599313

172

32.49

EUR

08:23:14

Euronext Dublin (XMSM)

1601079

213

32.50

EUR

08:23:14

Euronext Dublin (XMSM)

1601073

31

32.50

EUR

08:23:14

Euronext Dublin (XMSM)

1601071

275

32.57

EUR

08:24:31

Euronext Dublin (XMSM)

1603683

227

32.55

EUR

08:24:32

Euronext Dublin (XMSM)

1603701

155

32.50

EUR

08:25:01

Euronext Dublin (XMSM)

1604662

120

32.50

EUR

08:25:01

Euronext Dublin (XMSM)

1604660

276

32.51

EUR

08:25:24

Euronext Dublin (XMSM)

1605689

190

32.49

EUR

08:26:43

Euronext Dublin (XMSM)

1608070

71

32.49

EUR

08:26:43

Euronext Dublin (XMSM)

1608068

145

32.47

EUR

08:26:48

Euronext Dublin (XMSM)

1608281

77

32.47

EUR

08:27:12

Euronext Dublin (XMSM)

1608933

107

32.47

EUR

08:27:12

Euronext Dublin (XMSM)

1608931

160

32.47

EUR

08:27:12

Euronext Dublin (XMSM)

1608935

239

32.46

EUR

08:27:15

Euronext Dublin (XMSM)

1609066

271

32.43

EUR

08:27:58

Euronext Dublin (XMSM)

1610449

266

32.47

EUR

08:29:58

Euronext Dublin (XMSM)

1614738

82

32.46

EUR

08:30:00

Euronext Dublin (XMSM)

1614980

194

32.46

EUR

08:30:00

Euronext Dublin (XMSM)

1614978

258

32.39

EUR

08:30:25

Euronext Dublin (XMSM)

1616621

225

32.34

EUR

08:31:32

Euronext Dublin (XMSM)

1619868

53

32.34

EUR

08:31:32

Euronext Dublin (XMSM)

1619870

196

32.35

EUR

08:32:07

Euronext Dublin (XMSM)

1621764

37

32.35

EUR

08:32:07

Euronext Dublin (XMSM)

1621762

270

32.36

EUR

08:34:00

Euronext Dublin (XMSM)

1627466

27

32.36

EUR

08:34:27

Euronext Dublin (XMSM)

1628727

31

32.36

EUR

08:34:27

Euronext Dublin (XMSM)

1628725

175

32.36

EUR

08:34:27

Euronext Dublin (XMSM)

1628723

276

32.36

EUR

08:34:27

Euronext Dublin (XMSM)

1628721

233

32.38

EUR

08:34:51

Euronext Dublin (XMSM)

1629781

175

32.36

EUR

08:35:12

Euronext Dublin (XMSM)

1630786

275

32.35

EUR

08:35:27

Euronext Dublin (XMSM)

1631295

240

32.34

EUR

08:36:41

Euronext Dublin (XMSM)

1634578

259

32.33

EUR

08:36:54

Euronext Dublin (XMSM)

1635167

231

32.33

EUR

08:36:54

Euronext Dublin (XMSM)

1635156

42

32.32

EUR

08:37:16

Euronext Dublin (XMSM)

1636301

195

32.32

EUR

08:37:16

Euronext Dublin (XMSM)

1636299

237

32.33

EUR

08:37:49

Euronext Dublin (XMSM)

1637935

268

32.32

EUR

08:38:04

Euronext Dublin (XMSM)

1638552

78

32.33

EUR

08:38:52

Euronext Dublin (XMSM)

1641032

175

32.33

EUR

08:38:52

Euronext Dublin (XMSM)

1641030

115

32.33

EUR

08:38:52

Euronext Dublin (XMSM)

1641025

127

32.33

EUR

08:38:52

Euronext Dublin (XMSM)

1641023

52

32.36

EUR

08:39:49

Euronext Dublin (XMSM)

1643257

175

32.36

EUR

08:39:49

Euronext Dublin (XMSM)

1643255

140

32.36

EUR

08:39:49

Euronext Dublin (XMSM)

1643243

137

32.36

EUR

08:39:49

Euronext Dublin (XMSM)

1643245

48

32.36

EUR

08:41:08

Euronext Dublin (XMSM)

1646694

198

32.36

EUR

08:41:08

Euronext Dublin (XMSM)

1646692

272

32.35

EUR

08:41:20

Euronext Dublin (XMSM)

1647160

272

32.38

EUR

08:42:10

Euronext Dublin (XMSM)

1648841

231

32.38

EUR

08:42:36

Euronext Dublin (XMSM)

1649827

98

32.38

EUR

08:42:37

Euronext Dublin (XMSM)

1649833

175

32.38

EUR

08:42:37

Euronext Dublin (XMSM)

1649831

77

32.41

EUR

08:44:06

Euronext Dublin (XMSM)

1652914

175

32.41

EUR

08:44:06

Euronext Dublin (XMSM)

1652912

182

32.41

EUR

08:44:06

Euronext Dublin (XMSM)

1652900

93

32.41

EUR

08:44:06

Euronext Dublin (XMSM)

1652898

133

32.36

EUR

08:44:46

Euronext Dublin (XMSM)

1654671

127

32.36

EUR

08:44:56

Euronext Dublin (XMSM)

1655138

259

32.36

EUR

08:44:59

Euronext Dublin (XMSM)

1655278

263

32.32

EUR

08:45:11

Euronext Dublin (XMSM)

1656228

91

32.28

EUR

08:47:01

Euronext Dublin (XMSM)

1660858

175

32.28

EUR

08:47:01

Euronext Dublin (XMSM)

1660856

274

32.28

EUR

08:47:01

Euronext Dublin (XMSM)

1660841

22

32.28

EUR

08:47:01

Euronext Dublin (XMSM)

1660839

51

32.32

EUR

08:47:46

Euronext Dublin (XMSM)

1662589

175

32.31

EUR

08:47:46

Euronext Dublin (XMSM)

1662587

259

32.32

EUR

08:47:46

Euronext Dublin (XMSM)

1662585

94

32.32

EUR

08:48:16

Euronext Dublin (XMSM)

1663863

182

32.32

EUR

08:48:16

Euronext Dublin (XMSM)

1663849

224

32.26

EUR

08:49:11

Euronext Dublin (XMSM)

1666513

16

32.26

EUR

08:49:11

Euronext Dublin (XMSM)

1666469

78

32.32

EUR

08:50:55

Euronext Dublin (XMSM)

1671219

175

32.31

EUR

08:50:55

Euronext Dublin (XMSM)

1671217

278

32.32

EUR

08:50:55

Euronext Dublin (XMSM)

1671205

207

32.30

EUR

08:51:06

Euronext Dublin (XMSM)

1671824

67

32.30

EUR

08:51:06

Euronext Dublin (XMSM)

1671822

264

32.31

EUR

08:51:50

Euronext Dublin (XMSM)

1673303

146

32.30

EUR

08:52:08

Euronext Dublin (XMSM)

1674037

75

32.30

EUR

08:52:11

Euronext Dublin (XMSM)

1674095

23

32.30

EUR

08:52:11

Euronext Dublin (XMSM)

1674093

106

32.32

EUR

08:53:05

Euronext Dublin (XMSM)

1675795

144

32.32

EUR

08:53:05

Euronext Dublin (XMSM)

1675788

175

32.34

EUR

08:54:14

Euronext Dublin (XMSM)

1678427

175

32.34

EUR

08:54:18

Euronext Dublin (XMSM)

1678588

174

32.34

EUR

08:54:18

Euronext Dublin (XMSM)

1678576

244

32.33

EUR

08:54:23

Euronext Dublin (XMSM)

1678750

236

32.31

EUR

08:54:47

Euronext Dublin (XMSM)

1679446

88

32.35

EUR

08:56:07

Euronext Dublin (XMSM)

1682408

164

32.35

EUR

08:56:07

Euronext Dublin (XMSM)

1682406

82

32.35

EUR

08:56:07

Euronext Dublin (XMSM)

1682402

179

32.35

EUR

08:56:07

Euronext Dublin (XMSM)

1682404

241

32.42

EUR

08:57:41

Euronext Dublin (XMSM)

1686024

155

32.42

EUR

08:58:02

Euronext Dublin (XMSM)

1686810

320

32.42

EUR

08:58:13

Euronext Dublin (XMSM)

1687121

229

32.42

EUR

08:58:14

Euronext Dublin (XMSM)

1687163

68

32.42

EUR

08:58:14

Euronext Dublin (XMSM)

1687161

230

32.41

EUR

08:58:22

Euronext Dublin (XMSM)

1687469

16

32.40

EUR

08:58:30

Euronext Dublin (XMSM)

1687717

220

32.40

EUR

08:58:30

Euronext Dublin (XMSM)

1687715

262

32.41

EUR

08:59:50

Euronext Dublin (XMSM)

1690472

220

32.38

EUR

09:00:02

Euronext Dublin (XMSM)

1692355

98

32.40

EUR

09:00:02

Euronext Dublin (XMSM)

1691894

175

32.40

EUR

09:00:02

Euronext Dublin (XMSM)

1691892

44

32.38

EUR

09:00:10

Euronext Dublin (XMSM)

1692749

17

32.38

EUR

09:00:45

Euronext Dublin (XMSM)

1693855

172

32.38

EUR

09:00:45

Euronext Dublin (XMSM)

1693853

262

32.38

EUR

09:00:45

Euronext Dublin (XMSM)

1693849

203

32.38

EUR

09:00:45

Euronext Dublin (XMSM)

1693844

266

32.38

EUR

09:01:12

Euronext Dublin (XMSM)

1694552

58

32.40

EUR

09:02:55

Euronext Dublin (XMSM)

1696959

175

32.40

EUR

09:02:55

Euronext Dublin (XMSM)

1696955

289

32.40

EUR

09:02:55

Euronext Dublin (XMSM)

1696946

265

32.42

EUR

09:02:55

Euronext Dublin (XMSM)

1696937

279

32.46

EUR

09:04:16

Euronext Dublin (XMSM)

1698761

224

32.48

EUR

09:05:22

Euronext Dublin (XMSM)

1700734

270

32.48

EUR

09:05:22

Euronext Dublin (XMSM)

1700732

275

32.52

EUR

09:06:11

Euronext Dublin (XMSM)

1702406

210

32.52

EUR

09:06:23

Euronext Dublin (XMSM)

1702806

274

32.52

EUR

09:06:23

Euronext Dublin (XMSM)

1702798

236

32.52

EUR

09:06:23

Euronext Dublin (XMSM)

1702796

56

32.52

EUR

09:06:40

Euronext Dublin (XMSM)

1703281

180

32.52

EUR

09:06:40

Euronext Dublin (XMSM)

1703279

21

32.52

EUR

09:06:40

Euronext Dublin (XMSM)

1703277

171

32.52

EUR

09:06:40

Euronext Dublin (XMSM)

1703264

74

32.52

EUR

09:06:40

Euronext Dublin (XMSM)

1703266

235

32.52

EUR

09:07:19

Euronext Dublin (XMSM)

1704378

249

32.55

EUR

09:08:20

Euronext Dublin (XMSM)

1705978

245

32.54

EUR

09:08:43

Euronext Dublin (XMSM)

1706421

37

32.55

EUR

09:10:01

Euronext Dublin (XMSM)

1711810

232

32.55

EUR

09:10:01

Euronext Dublin (XMSM)

1711808

209

32.55

EUR

09:10:01

Euronext Dublin (XMSM)

1711794

29

32.55

EUR

09:10:01

Euronext Dublin (XMSM)

1711792

116

32.54

EUR

09:10:43

Euronext Dublin (XMSM)

1712817

163

32.54

EUR

09:10:43

Euronext Dublin (XMSM)

1712813

228

32.54

EUR

09:10:43

Euronext Dublin (XMSM)

1712808

125

32.55

EUR

09:12:35

Euronext Dublin (XMSM)

1715077

100

32.55

EUR

09:12:35

Euronext Dublin (XMSM)

1715075

259

32.53

EUR

09:12:39

Euronext Dublin (XMSM)

1715196

247

32.52

EUR

09:13:08

Euronext Dublin (XMSM)

1715763

134

32.49

EUR

09:13:49

Euronext Dublin (XMSM)

1716640

92

32.49

EUR

09:13:53

Euronext Dublin (XMSM)

1716730

196

32.46

EUR

09:14:48

Euronext Dublin (XMSM)

1718371

18

32.46

EUR

09:15:26

Euronext Dublin (XMSM)

1719531

174

32.46

EUR

09:15:26

Euronext Dublin (XMSM)

1719529

66

32.46

EUR

09:15:26

Euronext Dublin (XMSM)

1719533

62

32.46

EUR

09:15:26

Euronext Dublin (XMSM)

1719523

173

32.40

EUR

09:16:36

Euronext Dublin (XMSM)

1721277

12

32.40

EUR

09:16:38

Euronext Dublin (XMSM)

1721328

81

32.40

EUR

09:16:38

Euronext Dublin (XMSM)

1721326

253

32.41

EUR

09:18:11

Euronext Dublin (XMSM)

1723521

7

32.40

EUR

09:18:35

Euronext Dublin (XMSM)

1724132

246

32.41

EUR

09:19:08

Euronext Dublin (XMSM)

1724895

16

32.46

EUR

09:20:12

Euronext Dublin (XMSM)

1726813

259

32.46

EUR

09:20:12

Euronext Dublin (XMSM)

1726815

175

32.44

EUR

09:21:44

Euronext Dublin (XMSM)

1728976

249

32.50

EUR

09:23:50

Euronext Dublin (XMSM)

1731739

247

32.50

EUR

09:23:50

Euronext Dublin (XMSM)

1731730

277

32.45

EUR

09:24:36

Euronext Dublin (XMSM)

1733071

124

32.43

EUR

09:24:51

Euronext Dublin (XMSM)

1733669

137

32.43

EUR

09:24:51

Euronext Dublin (XMSM)

1733667

28

32.43

EUR

09:25:58

Euronext Dublin (XMSM)

1735408

200

32.43

EUR

09:25:58

Euronext Dublin (XMSM)

1735402

38

32.43

EUR

09:25:58

Euronext Dublin (XMSM)

1735394

233

32.49

EUR

09:27:27

Euronext Dublin (XMSM)

1737964

269

32.46

EUR

09:29:18

Euronext Dublin (XMSM)

1740285

217

32.47

EUR

09:30:01

Euronext Dublin (XMSM)

1741274

21

32.47

EUR

09:30:01

Euronext Dublin (XMSM)

1741276

237

32.46

EUR

09:31:12

Euronext Dublin (XMSM)

1742848

243

32.47

EUR

09:32:35

Euronext Dublin (XMSM)

1745172

169

32.45

EUR

09:32:41

Euronext Dublin (XMSM)

1745280

122

32.47

EUR

09:33:09

Euronext Dublin (XMSM)

1745984

142

32.47

EUR

09:33:09

Euronext Dublin (XMSM)

1745982

249

32.53

EUR

09:34:21

Euronext Dublin (XMSM)

1747769

275

32.45

EUR

09:35:45

Euronext Dublin (XMSM)

1750179

268

32.40

EUR

09:37:36

Euronext Dublin (XMSM)

1753106

74

32.43

EUR

09:39:24

Euronext Dublin (XMSM)

1755531

175

32.43

EUR

09:39:24

Euronext Dublin (XMSM)

1755529

9

32.42

EUR

09:39:24

Euronext Dublin (XMSM)

1755526

155

32.42

EUR

09:39:24

Euronext Dublin (XMSM)

1755521

66

32.42

EUR

09:39:24

Euronext Dublin (XMSM)

1755519

229

32.49

EUR

09:41:32

Euronext Dublin (XMSM)

1758535

235

32.53

EUR

09:42:16

Euronext Dublin (XMSM)

1759705

161

32.51

EUR

09:42:17

Euronext Dublin (XMSM)

1759799

94

32.51

EUR

09:42:17

Euronext Dublin (XMSM)

1759797

268

32.52

EUR

09:42:51

Euronext Dublin (XMSM)

1760543

234

32.54

EUR

09:43:57

Euronext Dublin (XMSM)

1762019

243

32.56

EUR

09:45:13

Euronext Dublin (XMSM)

1763650

253

32.56

EUR

09:45:40

Euronext Dublin (XMSM)

1764089

124

32.53

EUR

09:45:49

Euronext Dublin (XMSM)

1764438

147

32.53

EUR

09:45:49

Euronext Dublin (XMSM)

1764440

173

32.52

EUR

09:47:15

Euronext Dublin (XMSM)

1766335

238

32.53

EUR

09:47:15

Euronext Dublin (XMSM)

1766328

273

32.53

EUR

09:48:59

Euronext Dublin (XMSM)

1768198

158

32.51

EUR

09:49:00

Euronext Dublin (XMSM)

1768256

77

32.51

EUR

09:49:00

Euronext Dublin (XMSM)

1768254

266

32.48

EUR

09:50:00

Euronext Dublin (XMSM)

1769576

239

32.49

EUR

09:50:37

Euronext Dublin (XMSM)

1771198

252

32.46

EUR

09:51:56

Euronext Dublin (XMSM)

1772942

245

32.49

EUR

09:53:49

Euronext Dublin (XMSM)

1775674

259

32.48

EUR

09:55:29

Euronext Dublin (XMSM)

1777709

62

32.47

EUR

09:55:33

Euronext Dublin (XMSM)

1777815

211

32.47

EUR

09:55:33

Euronext Dublin (XMSM)

1777813

63

32.40

EUR

09:57:34

Euronext Dublin (XMSM)

1780391

196

32.40

EUR

09:57:39

Euronext Dublin (XMSM)

1780537

236

32.43

EUR

09:59:07

Euronext Dublin (XMSM)

1782665

241

32.42

EUR

09:59:29

Euronext Dublin (XMSM)

1783259

227

32.46

EUR

10:00:36

Euronext Dublin (XMSM)

1785431

242

32.46

EUR

10:02:18

Euronext Dublin (XMSM)

1787768

227

32.49

EUR

10:04:20

Euronext Dublin (XMSM)

1790130

226

32.49

EUR

10:04:20

Euronext Dublin (XMSM)

1790128

264

32.45

EUR

10:05:01

Euronext Dublin (XMSM)

1791804

166

32.49

EUR

10:09:00

Euronext Dublin (XMSM)

1797271

103

32.49

EUR

10:09:00

Euronext Dublin (XMSM)

1797269

272

32.48

EUR

10:09:13

Euronext Dublin (XMSM)

1797537

231

32.47

EUR

10:09:34

Euronext Dublin (XMSM)

1797919

270

32.49

EUR

10:10:31

Euronext Dublin (XMSM)

1799213

88

32.50

EUR

10:13:11

Euronext Dublin (XMSM)

1802078

160

32.50

EUR

10:13:11

Euronext Dublin (XMSM)

1802076

256

32.57

EUR

10:14:57

Euronext Dublin (XMSM)

1804107

232

32.55

EUR

10:15:17

Euronext Dublin (XMSM)

1804583

160

32.53

EUR

10:15:26

Euronext Dublin (XMSM)

1804774

99

32.53

EUR

10:15:26

Euronext Dublin (XMSM)

1804772

264

32.53

EUR

10:17:08

Euronext Dublin (XMSM)

1807021

240

32.50

EUR

10:18:02

Euronext Dublin (XMSM)

1808064

4

32.50

EUR

10:18:17

Euronext Dublin (XMSM)

1808360

121

32.48

EUR

10:20:21

Euronext Dublin (XMSM)

1811419

153

32.48

EUR

10:20:21

Euronext Dublin (XMSM)

1811417

236

32.46

EUR

10:21:37

Euronext Dublin (XMSM)

1813053

272

32.46

EUR

10:23:10

Euronext Dublin (XMSM)

1815227

33

32.47

EUR

10:24:32

Euronext Dublin (XMSM)

1816711

173

32.47

EUR

10:24:32

Euronext Dublin (XMSM)

1816709

43

32.47

EUR

10:24:32

Euronext Dublin (XMSM)

1816707

246

32.47

EUR

10:27:21

Euronext Dublin (XMSM)

1819974

48

32.53

EUR

10:28:32

Euronext Dublin (XMSM)

1821973

200

32.53

EUR

10:28:32

Euronext Dublin (XMSM)

1821970

27

32.53

EUR

10:28:32

Euronext Dublin (XMSM)

1821968

275

32.54

EUR

10:28:32

Euronext Dublin (XMSM)

1821961

239

32.55

EUR

10:29:06

Euronext Dublin (XMSM)

1822821

13

32.55

EUR

10:29:06

Euronext Dublin (XMSM)

1822819

265

32.54

EUR

10:29:14

Euronext Dublin (XMSM)

1823145

167

32.55

EUR

10:29:14

Euronext Dublin (XMSM)

1823127

97

32.55

EUR

10:29:14

Euronext Dublin (XMSM)

1823125

256

32.51

EUR

10:30:28

Euronext Dublin (XMSM)

1826302

29

32.56

EUR

10:34:10

Euronext Dublin (XMSM)

1835692

175

32.56

EUR

10:34:10

Euronext Dublin (XMSM)

1835690

54

32.56

EUR

10:34:10

Euronext Dublin (XMSM)

1835688

166

32.56

EUR

10:34:10

Euronext Dublin (XMSM)

1835582

268

32.56

EUR

10:34:10

Euronext Dublin (XMSM)

1835572

279

32.57

EUR

10:35:35

Euronext Dublin (XMSM)

1839348

244

32.62

EUR

10:37:55

Euronext Dublin (XMSM)

1847642

191

32.63

EUR

10:38:53

Euronext Dublin (XMSM)

1850224

57

32.63

EUR

10:38:53

Euronext Dublin (XMSM)

1850222

261

32.59

EUR

10:40:21

Euronext Dublin (XMSM)

1854079

175

32.63

EUR

10:42:25

Euronext Dublin (XMSM)

1859724

73

32.64

EUR

10:42:25

Euronext Dublin (XMSM)

1859726

235

32.64

EUR

10:42:25

Euronext Dublin (XMSM)

1859722

226

32.62

EUR

10:42:51

Euronext Dublin (XMSM)

1860904

49

32.68

EUR

10:45:07

Euronext Dublin (XMSM)

1867371

7

32.68

EUR

10:45:07

Euronext Dublin (XMSM)

1867369

175

32.67

EUR

10:45:07

Euronext Dublin (XMSM)

1867367

149

32.67

EUR

10:45:07

Euronext Dublin (XMSM)

1867360

120

32.67

EUR

10:45:07

Euronext Dublin (XMSM)

1867357

175

32.67

EUR

10:45:31

Euronext Dublin (XMSM)

1868842

175

32.66

EUR

10:45:50

Euronext Dublin (XMSM)

1869796

206

32.66

EUR

10:45:50

Euronext Dublin (XMSM)

1869794

91

32.66

EUR

10:45:50

Euronext Dublin (XMSM)

1869759

175

32.66

EUR

10:45:50

Euronext Dublin (XMSM)

1869757

232

32.66

EUR

10:45:58

Euronext Dublin (XMSM)

1870220

250

32.64

EUR

10:46:31

Euronext Dublin (XMSM)

1872176

251

32.59

EUR

10:47:07

Euronext Dublin (XMSM)

1874297

229

32.58

EUR

10:49:31

Euronext Dublin (XMSM)

1882209

125

32.56

EUR

10:50:26

Euronext Dublin (XMSM)

1885368

115

32.56

EUR

10:50:26

Euronext Dublin (XMSM)

1885366

92

32.55

EUR

10:50:32

Euronext Dublin (XMSM)

1885867

153

32.55

EUR

10:50:32

Euronext Dublin (XMSM)

1885865

139

32.54

EUR

10:53:10

Euronext Dublin (XMSM)

1894862

126

32.54

EUR

10:53:10

Euronext Dublin (XMSM)

1894865

2

32.54

EUR

10:53:10

Euronext Dublin (XMSM)

1894867

173

32.52

EUR

10:54:19

Euronext Dublin (XMSM)

1899022

47

32.52

EUR

10:54:20

Euronext Dublin (XMSM)

1899049

184

32.52

EUR

10:54:20

Euronext Dublin (XMSM)

1899047

31

32.52

EUR

10:54:20

Euronext Dublin (XMSM)

1899045

77

32.52

EUR

10:54:20

Euronext Dublin (XMSM)

1899043

232

32.55

EUR

10:55:03

Euronext Dublin (XMSM)

1901411

231

32.54

EUR

10:55:04

Euronext Dublin (XMSM)

1901595

146

32.53

EUR

10:55:06

Euronext Dublin (XMSM)

1901703

95

32.53

EUR

10:55:31

Euronext Dublin (XMSM)

1903109

247

32.53

EUR

10:55:52

Euronext Dublin (XMSM)

1904346

13

32.53

EUR

10:55:52

Euronext Dublin (XMSM)

1904348

259

32.52

EUR

10:56:27

Euronext Dublin (XMSM)

1906225

260

32.51

EUR

10:58:50

Euronext Dublin (XMSM)

1914694

266

32.53

EUR

11:00:03

Euronext Dublin (XMSM)

1917202

234

32.53

EUR

11:00:03

Euronext Dublin (XMSM)

1917165

7

32.53

EUR

11:00:51

Euronext Dublin (XMSM)

1918076

58

32.53

EUR

11:00:51

Euronext Dublin (XMSM)

1918074

162

32.53

EUR

11:00:54

Euronext Dublin (XMSM)

1918147

256

32.51

EUR

11:01:41

Euronext Dublin (XMSM)

1919220

229

32.50

EUR

11:01:54

Euronext Dublin (XMSM)

1919517

276

32.48

EUR

11:02:02

Euronext Dublin (XMSM)

1919823

218

32.45

EUR

11:02:35

Euronext Dublin (XMSM)

1920410

59

32.45

EUR

11:02:35

Euronext Dublin (XMSM)

1920408

15

32.46

EUR

11:03:58

Euronext Dublin (XMSM)

1921608

144

32.46

EUR

11:03:58

Euronext Dublin (XMSM)

1921606

256

32.44

EUR

11:04:05

Euronext Dublin (XMSM)

1921775

239

32.42

EUR

11:04:57

Euronext Dublin (XMSM)

1922530

25

32.40

EUR

11:07:00

Euronext Dublin (XMSM)

1924319

175

32.40

EUR

11:07:00

Euronext Dublin (XMSM)

1924317

29

32.40

EUR

11:07:00

Euronext Dublin (XMSM)

1924315

65

32.39

EUR

11:08:54

Euronext Dublin (XMSM)

1926117

165

32.39

EUR

11:08:54

Euronext Dublin (XMSM)

1926119

163

32.40

EUR

11:10:31

Euronext Dublin (XMSM)

1927324

79

32.40

EUR

11:10:31

Euronext Dublin (XMSM)

1927322

16

32.40

EUR

11:12:20

Euronext Dublin (XMSM)

1928893

209

32.40

EUR

11:12:20

Euronext Dublin (XMSM)

1928891

234

32.42

EUR

11:13:34

Euronext Dublin (XMSM)

1929847

16

32.42

EUR

11:13:34

Euronext Dublin (XMSM)

1929845

200

32.39

EUR

11:15:31

Euronext Dublin (XMSM)

1931286

27

32.39

EUR

11:15:31

Euronext Dublin (XMSM)

1931288

32

32.39

EUR

11:15:31

Euronext Dublin (XMSM)

1931284

82

32.40

EUR

11:17:22

Euronext Dublin (XMSM)

1932442

175

32.40

EUR

11:17:22

Euronext Dublin (XMSM)

1932440

80

32.40

EUR

11:17:22

Euronext Dublin (XMSM)

1932406

176

32.40

EUR

11:17:22

Euronext Dublin (XMSM)

1932404

261

32.40

EUR

11:19:24

Euronext Dublin (XMSM)

1933949

240

32.41

EUR

11:19:49

Euronext Dublin (XMSM)

1934250

38

32.41

EUR

11:19:49

Euronext Dublin (XMSM)

1934248

236

32.40

EUR

11:21:13

Euronext Dublin (XMSM)

1935330

262

32.39

EUR

11:21:23

Euronext Dublin (XMSM)

1935507

92

32.39

EUR

11:21:45

Euronext Dublin (XMSM)

1935721

258

32.46

EUR

11:23:17

Euronext Dublin (XMSM)

1937232

256

32.45

EUR

11:23:51

Euronext Dublin (XMSM)

1937565

250

32.45

EUR

11:24:02

Euronext Dublin (XMSM)

1937687

101

32.47

EUR

11:25:45

Euronext Dublin (XMSM)

1938992

259

32.47

EUR

11:25:45

Euronext Dublin (XMSM)

1938979

97

32.47

EUR

11:25:45

Euronext Dublin (XMSM)

1938968

116

32.47

EUR

11:25:45

Euronext Dublin (XMSM)

1938966

17

32.47

EUR

11:25:45

Euronext Dublin (XMSM)

1938964

118

32.46

EUR

11:25:58

Euronext Dublin (XMSM)

1939321

114

32.46

EUR

11:25:58

Euronext Dublin (XMSM)

1939319

30

32.46

EUR

11:25:58

Euronext Dublin (XMSM)

1939317

84

32.48

EUR

11:28:04

Euronext Dublin (XMSM)

1940769

187

32.48

EUR

11:28:24

Euronext Dublin (XMSM)

1940962

193

32.47

EUR

11:28:35

Euronext Dublin (XMSM)

1941072

77

32.47

EUR

11:28:35

Euronext Dublin (XMSM)

1941074

242

32.50

EUR

11:29:05

Euronext Dublin (XMSM)

1941462

274

32.49

EUR

11:29:16

Euronext Dublin (XMSM)

1941564

225

32.48

EUR

11:30:42

Euronext Dublin (XMSM)

1942837

247

32.49

EUR

11:32:25

Euronext Dublin (XMSM)

1943816

266

32.48

EUR

11:32:46

Euronext Dublin (XMSM)

1943949

90

32.51

EUR

11:34:48

Euronext Dublin (XMSM)

1945099

175

32.51

EUR

11:34:48

Euronext Dublin (XMSM)

1945097

91

32.51

EUR

11:35:27

Euronext Dublin (XMSM)

1945445

176

32.51

EUR

11:35:27

Euronext Dublin (XMSM)

1945443

63

32.51

EUR

11:36:02

Euronext Dublin (XMSM)

1945906

175

32.51

EUR

11:36:02

Euronext Dublin (XMSM)

1945904

272

32.51

EUR

11:39:34

Euronext Dublin (XMSM)

1948406

85

32.50

EUR

11:40:36

Euronext Dublin (XMSM)

1949018

144

32.50

EUR

11:40:36

Euronext Dublin (XMSM)

1949016

175

32.48

EUR

11:41:30

Euronext Dublin (XMSM)

1949515

247

32.48

EUR

11:42:40

Euronext Dublin (XMSM)

1950251

238

32.49

EUR

11:43:51

Euronext Dublin (XMSM)

1951258

175

32.47

EUR

11:44:37

Euronext Dublin (XMSM)

1951658

61

32.47

EUR

11:44:37

Euronext Dublin (XMSM)

1951638

272

32.46

EUR

11:45:46

Euronext Dublin (XMSM)

1952453

73

32.46

EUR

11:46:37

Euronext Dublin (XMSM)

1953087

175

32.45

EUR

11:46:37

Euronext Dublin (XMSM)

1953085

271

32.46

EUR

11:46:37

Euronext Dublin (XMSM)

1953081

106

32.49

EUR

11:48:03

Euronext Dublin (XMSM)

1954101

153

32.49

EUR

11:48:03

Euronext Dublin (XMSM)

1954099

231

32.48

EUR

11:48:51

Euronext Dublin (XMSM)

1954519

5

32.45

EUR

11:50:23

Euronext Dublin (XMSM)

1955392

175

32.45

EUR

11:50:23

Euronext Dublin (XMSM)

1955390

48

32.45

EUR

11:50:23

Euronext Dublin (XMSM)

1955388

11

32.45

EUR

11:52:59

Euronext Dublin (XMSM)

1957099

222

32.45

EUR

11:52:59

Euronext Dublin (XMSM)

1957097

243

32.44

EUR

11:53:51

Euronext Dublin (XMSM)

1957580

136

32.49

EUR

11:55:29

Euronext Dublin (XMSM)

1959165

120

32.49

EUR

11:55:29

Euronext Dublin (XMSM)

1959163

231

32.52

EUR

11:56:29

Euronext Dublin (XMSM)

1960174

249

32.52

EUR

11:56:29

Euronext Dublin (XMSM)

1960170

95

32.50

EUR

11:57:54

Euronext Dublin (XMSM)

1961215

156

32.50

EUR

11:57:54

Euronext Dublin (XMSM)

1961213

229

32.44

EUR

11:58:41

Euronext Dublin (XMSM)

1962073

233

32.40

EUR

11:59:55

Euronext Dublin (XMSM)

1963273

237

32.40

EUR

12:00:23

Euronext Dublin (XMSM)

1963772

278

32.40

EUR

12:00:23

Euronext Dublin (XMSM)

1963765

272

32.41

EUR

12:02:33

Euronext Dublin (XMSM)

1965403

175

32.43

EUR

12:04:40

Euronext Dublin (XMSM)

1967006

68

32.42

EUR

12:04:45

Euronext Dublin (XMSM)

1967089

156

32.42

EUR

12:04:45

Euronext Dublin (XMSM)

1967087

92

32.41

EUR

12:05:08

Euronext Dublin (XMSM)

1967325

173

32.41

EUR

12:05:08

Euronext Dublin (XMSM)

1967323

265

32.41

EUR

12:05:08

Euronext Dublin (XMSM)

1967317

83

32.43

EUR

12:05:39

Euronext Dublin (XMSM)

1967858

172

32.43

EUR

12:05:39

Euronext Dublin (XMSM)

1967856

108

32.42

EUR

12:05:39

Euronext Dublin (XMSM)

1967854

115

32.42

EUR

12:05:39

Euronext Dublin (XMSM)

1967852

43

32.42

EUR

12:05:39

Euronext Dublin (XMSM)

1967850

255

32.44

EUR

12:08:26

Euronext Dublin (XMSM)

1969740

31

32.45

EUR

12:09:27

Euronext Dublin (XMSM)

1970620

175

32.45

EUR

12:09:27

Euronext Dublin (XMSM)

1970618

242

32.43

EUR

12:09:41

Euronext Dublin (XMSM)

1970917

269

32.43

EUR

12:10:37

Euronext Dublin (XMSM)

1971768

230

32.42

EUR

12:11:00

Euronext Dublin (XMSM)

1971950

229

32.40

EUR

12:11:49

Euronext Dublin (XMSM)

1972510

250

32.44

EUR

12:14:14

Euronext Dublin (XMSM)

1974160

59

32.49

EUR

12:15:42

Euronext Dublin (XMSM)

1975319

218

32.49

EUR

12:15:42

Euronext Dublin (XMSM)

1975317

272

32.48

EUR

12:16:12

Euronext Dublin (XMSM)

1975709

55

32.50

EUR

12:17:53

Euronext Dublin (XMSM)

1976714

205

32.50

EUR

12:17:53

Euronext Dublin (XMSM)

1976712

8

32.50

EUR

12:17:53

Euronext Dublin (XMSM)

1976710

94

32.54

EUR

12:20:27

Euronext Dublin (XMSM)

1978463

144

32.54

EUR

12:20:27

Euronext Dublin (XMSM)

1978461

262

32.54

EUR

12:20:27

Euronext Dublin (XMSM)

1978459

260

32.53

EUR

12:20:45

Euronext Dublin (XMSM)

1978654

246

32.52

EUR

12:21:15

Euronext Dublin (XMSM)

1978994

229

32.52

EUR

12:21:15

Euronext Dublin (XMSM)

1978980

259

32.52

EUR

12:21:15

Euronext Dublin (XMSM)

1978974

229

32.50

EUR

12:22:43

Euronext Dublin (XMSM)

1979979

225

32.50

EUR

12:22:43

Euronext Dublin (XMSM)

1979977

279

32.54

EUR

12:24:01

Euronext Dublin (XMSM)

1981013

219

32.53

EUR

12:24:22

Euronext Dublin (XMSM)

1981310

51

32.53

EUR

12:24:22

Euronext Dublin (XMSM)

1981308

225

32.51

EUR

12:25:51

Euronext Dublin (XMSM)

1982293

225

32.50

EUR

12:25:55

Euronext Dublin (XMSM)

1982348

108

32.49

EUR

12:26:58

Euronext Dublin (XMSM)

1983268

157

32.49

EUR

12:27:03

Euronext Dublin (XMSM)

1983323

86

32.50

EUR

12:27:33

Euronext Dublin (XMSM)

1983616

175

32.50

EUR

12:27:33

Euronext Dublin (XMSM)

1983614

243

32.50

EUR

12:28:10

Euronext Dublin (XMSM)

1984003

238

32.48

EUR

12:28:30

Euronext Dublin (XMSM)

1984260

173

32.49

EUR

12:29:36

Euronext Dublin (XMSM)

1985040

175

32.49

EUR

12:29:36

Euronext Dublin (XMSM)

1985038

38

32.48

EUR

12:29:36

Euronext Dublin (XMSM)

1985036

200

32.48

EUR

12:29:36

Euronext Dublin (XMSM)

1985034

129

32.49

EUR

12:29:36

Euronext Dublin (XMSM)

1985030

112

32.49

EUR

12:29:36

Euronext Dublin (XMSM)

1985032

264

32.50

EUR

12:30:48

Euronext Dublin (XMSM)

1986204

107

32.46

EUR

12:31:06

Euronext Dublin (XMSM)

1986535

130

32.46

EUR

12:31:06

Euronext Dublin (XMSM)

1986533

69

32.48

EUR

12:31:48

Euronext Dublin (XMSM)

1987025

160

32.48

EUR

12:31:48

Euronext Dublin (XMSM)

1987023

56

32.48

EUR

12:31:48

Euronext Dublin (XMSM)

1987021

2

32.48

EUR

12:31:48

Euronext Dublin (XMSM)

1987019

196

32.48

EUR

12:31:48

Euronext Dublin (XMSM)

1987017

200

32.46

EUR

12:32:06

Euronext Dublin (XMSM)

1987278

50

32.46

EUR

12:32:11

Euronext Dublin (XMSM)

1987350

175

32.46

EUR

12:32:11

Euronext Dublin (XMSM)

1987348

231

32.46

EUR

12:32:11

Euronext Dublin (XMSM)

1987346

69

32.46

EUR

12:33:09

Euronext Dublin (XMSM)

1988039

31

32.46

EUR

12:33:09

Euronext Dublin (XMSM)

1988037

175

32.46

EUR

12:33:09

Euronext Dublin (XMSM)

1988035

244

32.46

EUR

12:33:09

Euronext Dublin (XMSM)

1988031

230

32.44

EUR

12:34:06

Euronext Dublin (XMSM)

1988700

265

32.42

EUR

12:34:42

Euronext Dublin (XMSM)

1989268

261

32.37

EUR

12:36:17

Euronext Dublin (XMSM)

1990649

262

32.36

EUR

12:36:31

Euronext Dublin (XMSM)

1990838

146

32.35

EUR

12:37:58

Euronext Dublin (XMSM)

1992244

92

32.35

EUR

12:37:58

Euronext Dublin (XMSM)

1992242

174

32.34

EUR

12:38:11

Euronext Dublin (XMSM)

1992415

53

32.34

EUR

12:38:11

Euronext Dublin (XMSM)

1992413

96

32.35

EUR

12:38:48

Euronext Dublin (XMSM)

1992926

130

32.35

EUR

12:38:52

Euronext Dublin (XMSM)

1992987

251

32.35

EUR

12:39:18

Euronext Dublin (XMSM)

1993364

273

32.34

EUR

12:39:56

Euronext Dublin (XMSM)

1993910

57

32.35

EUR

12:41:22

Euronext Dublin (XMSM)

1995204

211

32.35

EUR

12:41:22

Euronext Dublin (XMSM)

1995202

255

32.36

EUR

12:42:02

Euronext Dublin (XMSM)

1995782

260

32.37

EUR

12:43:19

Euronext Dublin (XMSM)

1996835

177

32.37

EUR

12:43:19

Euronext Dublin (XMSM)

1996815

56

32.37

EUR

12:43:19

Euronext Dublin (XMSM)

1996804

247

32.36

EUR

12:45:00

Euronext Dublin (XMSM)

1998056

100

32.36

EUR

12:45:04

Euronext Dublin (XMSM)

1998145

27

32.35

EUR

12:45:25

Euronext Dublin (XMSM)

1998407

207

32.35

EUR

12:45:25

Euronext Dublin (XMSM)

1998405

175

32.36

EUR

12:47:00

Euronext Dublin (XMSM)

1999764

230

32.35

EUR

12:47:09

Euronext Dublin (XMSM)

1999875

119

32.35

EUR

12:47:11

Euronext Dublin (XMSM)

1999891

114

32.35

EUR

12:47:11

Euronext Dublin (XMSM)

1999889

273

32.29

EUR

12:49:05

Euronext Dublin (XMSM)

2001594

275

32.29

EUR

12:49:39

Euronext Dublin (XMSM)

2002065

259

32.28

EUR

12:50:40

Euronext Dublin (XMSM)

2002982

276

32.27

EUR

12:52:42

Euronext Dublin (XMSM)

2004915

175

32.27

EUR

12:53:13

Euronext Dublin (XMSM)

2005221

172

32.26

EUR

12:54:20

Euronext Dublin (XMSM)

2006210

236

32.27

EUR

12:55:04

Euronext Dublin (XMSM)

2006821

253

32.27

EUR

12:55:04

Euronext Dublin (XMSM)

2006817

235

32.27

EUR

12:55:04

Euronext Dublin (XMSM)

2006809

48

32.22

EUR

12:55:46

Euronext Dublin (XMSM)

2007302

69

32.22

EUR

12:55:48

Euronext Dublin (XMSM)

2007317

160

32.22

EUR

12:55:53

Euronext Dublin (XMSM)

2007336

72

32.18

EUR

12:56:25

Euronext Dublin (XMSM)

2008218

202

32.18

EUR

12:56:34

Euronext Dublin (XMSM)

2008345

43

32.17

EUR

12:57:32

Euronext Dublin (XMSM)

2009328

240

32.19

EUR

12:57:57

Euronext Dublin (XMSM)

2009682

255

32.19

EUR

12:57:57

Euronext Dublin (XMSM)

2009678

200

32.17

EUR

12:58:52

Euronext Dublin (XMSM)

2010483

63

32.17

EUR

12:58:52

Euronext Dublin (XMSM)

2010485

250

32.15

EUR

13:01:27

Euronext Dublin (XMSM)

2012600

10

32.15

EUR

13:01:27

Euronext Dublin (XMSM)

2012596

268

32.15

EUR

13:01:27

Euronext Dublin (XMSM)

2012594

272

32.12

EUR

13:02:31

Euronext Dublin (XMSM)

2013903

277

32.15

EUR

13:04:02

Euronext Dublin (XMSM)

2015283

20

32.12

EUR

13:05:27

Euronext Dublin (XMSM)

2016574

208

32.12

EUR

13:05:30

Euronext Dublin (XMSM)

2016628

269

32.12

EUR

13:07:20

Euronext Dublin (XMSM)

2018155

195

32.11

EUR

13:07:42

Euronext Dublin (XMSM)

2018432

261

32.13

EUR

13:09:32

Euronext Dublin (XMSM)

2020065

175

32.14

EUR

13:10:11

Euronext Dublin (XMSM)

2020667

274

32.14

EUR

13:10:13

Euronext Dublin (XMSM)

2020709

215

32.11

EUR

13:10:53

Euronext Dublin (XMSM)

2021382

175

32.11

EUR

13:10:53

Euronext Dublin (XMSM)

2021380

112

32.11

EUR

13:10:55

Euronext Dublin (XMSM)

2021462

211

32.11

EUR

13:10:55

Euronext Dublin (XMSM)

2021460

175

32.09

EUR

13:11:05

Euronext Dublin (XMSM)

2021691

61

32.09

EUR

13:11:05

Euronext Dublin (XMSM)

2021693

117

32.09

EUR

13:11:05

Euronext Dublin (XMSM)

2021689

152

32.09

EUR

13:11:05

Euronext Dublin (XMSM)

2021687

253

32.08

EUR

13:11:27

Euronext Dublin (XMSM)

2022418

228

32.08

EUR

13:11:27

Euronext Dublin (XMSM)

2022420

81

32.08

EUR

13:11:27

Euronext Dublin (XMSM)

2022422

279

32.09

EUR

13:12:21

Euronext Dublin (XMSM)

2023433

252

32.09

EUR

13:13:44

Euronext Dublin (XMSM)

2024616

17

32.10

EUR

13:14:17

Euronext Dublin (XMSM)

2024952

116

32.10

EUR

13:14:22

Euronext Dublin (XMSM)

2025008

175

32.14

EUR

13:15:01

Euronext Dublin (XMSM)

2025595

123

32.14

EUR

13:15:01

Euronext Dublin (XMSM)

2025597

180

32.14

EUR

13:15:01

Euronext Dublin (XMSM)

2025587

161

32.14

EUR

13:15:01

Euronext Dublin (XMSM)

2025585

303

32.14

EUR

13:15:01

Euronext Dublin (XMSM)

2025583

277

32.15

EUR

13:15:26

Euronext Dublin (XMSM)

2026151

268

32.14

EUR

13:15:39

Euronext Dublin (XMSM)

2026404

227

32.13

EUR

13:15:42

Euronext Dublin (XMSM)

2026477

14

32.12

EUR

13:16:22

Euronext Dublin (XMSM)

2026943

74

32.12

EUR

13:16:26

Euronext Dublin (XMSM)

2027037

177

32.12

EUR

13:16:26

Euronext Dublin (XMSM)

2027035

61

32.12

EUR

13:16:26

Euronext Dublin (XMSM)

2027017

175

32.12

EUR

13:16:26

Euronext Dublin (XMSM)

2027015

267

32.17

EUR

13:18:02

Euronext Dublin (XMSM)

2028613

7

32.17

EUR

13:18:02

Euronext Dublin (XMSM)

2028611

60

32.17

EUR

13:18:47

Euronext Dublin (XMSM)

2029092

32

32.17

EUR

13:18:47

Euronext Dublin (XMSM)

2029094

244

32.18

EUR

13:20:47

Euronext Dublin (XMSM)

2030915

100

32.17

EUR

13:20:49

Euronext Dublin (XMSM)

2030931

140

32.17

EUR

13:20:49

Euronext Dublin (XMSM)

2030928

273

32.23

EUR

13:22:39

Euronext Dublin (XMSM)

2032749

244

32.23

EUR

13:23:07

Euronext Dublin (XMSM)

2033200

86

32.22

EUR

13:23:34

Euronext Dublin (XMSM)

2033581

150

32.29

EUR

13:25:07

Euronext Dublin (XMSM)

2035233

28

32.29

EUR

13:25:07

Euronext Dublin (XMSM)

2035231

25

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035413

15

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035411

193

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035409

41

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035407

95

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035400

164

32.28

EUR

13:25:22

Euronext Dublin (XMSM)

2035402

273

32.26

EUR

13:25:53

Euronext Dublin (XMSM)

2035889

214

32.30

EUR

13:27:50

Euronext Dublin (XMSM)

2037733

29

32.30

EUR

13:27:50

Euronext Dublin (XMSM)

2037731

175

32.30

EUR

13:27:54

Euronext Dublin (XMSM)

2037778

35

32.30

EUR

13:27:54

Euronext Dublin (XMSM)

2037780

15

32.30

EUR

13:27:54

Euronext Dublin (XMSM)

2037776

43

32.28

EUR

13:29:16

Euronext Dublin (XMSM)

2039146

175

32.28

EUR

13:29:37

Euronext Dublin (XMSM)

2039447

25

32.27

EUR

13:29:55

Euronext Dublin (XMSM)

2039714

185

32.27

EUR

13:29:57

Euronext Dublin (XMSM)

2039796

88

32.27

EUR

13:29:57

Euronext Dublin (XMSM)

2039794

212

32.27

EUR

13:29:57

Euronext Dublin (XMSM)

2039792

81

32.23

EUR

13:30:01

Euronext Dublin (XMSM)

2040285

175

32.23

EUR

13:30:01

Euronext Dublin (XMSM)

2040272

10

32.23

EUR

13:30:01

Euronext Dublin (XMSM)

2040269

300

32.25

EUR

13:30:01

Euronext Dublin (XMSM)

2040172

23

32.22

EUR

13:30:15

Euronext Dublin (XMSM)

2041308

68

32.22

EUR

13:30:30

Euronext Dublin (XMSM)

2041658

19

32.22

EUR

13:30:30

Euronext Dublin (XMSM)

2041656

175

32.22

EUR

13:30:30

Euronext Dublin (XMSM)

2041654

207

32.22

EUR

13:30:30

Euronext Dublin (XMSM)

2041645

21

32.22

EUR

13:30:30

Euronext Dublin (XMSM)

2041643

247

32.20

EUR

13:30:31

Euronext Dublin (XMSM)

2041783

27

32.20

EUR

13:30:31

Euronext Dublin (XMSM)

2041765

237

32.23

EUR

13:32:15

Euronext Dublin (XMSM)

2044533

276

32.23

EUR

13:32:15

Euronext Dublin (XMSM)

2044522

243

32.21

EUR

13:33:03

Euronext Dublin (XMSM)

2045374

272

32.19

EUR

13:33:32

Euronext Dublin (XMSM)

2045979

62

32.18

EUR

13:33:58

Euronext Dublin (XMSM)

2046554

23

32.18

EUR

13:33:58

Euronext Dublin (XMSM)

2046552

147

32.18

EUR

13:33:58

Euronext Dublin (XMSM)

2046485

268

32.18

EUR

13:33:58

Euronext Dublin (XMSM)

2046480

231

32.16

EUR

13:34:08

Euronext Dublin (XMSM)

2046920

123

32.13

EUR

13:34:57

Euronext Dublin (XMSM)

2048215

151

32.13

EUR

13:34:59

Euronext Dublin (XMSM)

2048232

266

32.13

EUR

13:35:01

Euronext Dublin (XMSM)

2048288

125

32.11

EUR

13:36:09

Euronext Dublin (XMSM)

2049669

226

32.12

EUR

13:36:09

Euronext Dublin (XMSM)

2049568

99

32.11

EUR

13:36:10

Euronext Dublin (XMSM)

2049686

175

32.13

EUR

13:37:27

Euronext Dublin (XMSM)

2051778

29

32.12

EUR

13:37:41

Euronext Dublin (XMSM)

2052145

60

32.12

EUR

13:37:47

Euronext Dublin (XMSM)

2052249

32

32.12

EUR

13:37:47

Euronext Dublin (XMSM)

2052247

175

32.12

EUR

13:37:47

Euronext Dublin (XMSM)

2052245

220

32.12

EUR

13:37:47

Euronext Dublin (XMSM)

2052241

230

32.18

EUR

13:39:56

Euronext Dublin (XMSM)

2055020

44

32.16

EUR

13:40:10

Euronext Dublin (XMSM)

2055395

25

32.16

EUR

13:40:10

Euronext Dublin (XMSM)

2055392

175

32.16

EUR

13:40:10

Euronext Dublin (XMSM)

2055390

265

32.16

EUR

13:40:10

Euronext Dublin (XMSM)

2055375

240

32.17

EUR

13:41:55

Euronext Dublin (XMSM)

2057574

31

32.16

EUR

13:42:20

Euronext Dublin (XMSM)

2058057

50

32.16

EUR

13:42:20

Euronext Dublin (XMSM)

2058053

152

32.16

EUR

13:42:20

Euronext Dublin (XMSM)

2058055

264

32.16

EUR

13:42:46

Euronext Dublin (XMSM)

2058614

259

32.16

EUR

13:43:24

Euronext Dublin (XMSM)

2059646

53

32.18

EUR

13:44:26

Euronext Dublin (XMSM)

2061189

175

32.18

EUR

13:44:26

Euronext Dublin (XMSM)

2061187

62

32.18

EUR

13:44:55

Euronext Dublin (XMSM)

2061610

64

32.18

EUR

13:45:03

Euronext Dublin (XMSM)

2061715

169

32.18

EUR

13:45:03

Euronext Dublin (XMSM)

2061713

20

32.18

EUR

13:45:03

Euronext Dublin (XMSM)

2061709

259

32.18

EUR

13:45:03

Euronext Dublin (XMSM)

2061707

58

32.18

EUR

13:46:08

Euronext Dublin (XMSM)

2062853

269

32.18

EUR

13:46:08

Euronext Dublin (XMSM)

2062849

10

32.18

EUR

13:46:08

Euronext Dublin (XMSM)

2062847

251

32.17

EUR

13:46:13

Euronext Dublin (XMSM)

2063207

259

32.16

EUR

13:46:45

Euronext Dublin (XMSM)

2063663

70

32.15

EUR

13:46:50

Euronext Dublin (XMSM)

2063771

125

32.15

EUR

13:46:50

Euronext Dublin (XMSM)

2063769

57

32.15

EUR

13:46:50

Euronext Dublin (XMSM)

2063765

231

32.15

EUR

13:47:47

Euronext Dublin (XMSM)

2064743

267

32.16

EUR

13:48:29

Euronext Dublin (XMSM)

2065467

247

32.13

EUR

13:49:19

Euronext Dublin (XMSM)

2066291

18

32.13

EUR

13:49:19

Euronext Dublin (XMSM)

2066289

254

32.12

EUR

13:50:01

Euronext Dublin (XMSM)

2066766

63

32.11

EUR

13:51:25

Euronext Dublin (XMSM)

2068064

175

32.11

EUR

13:51:25

Euronext Dublin (XMSM)

2068062

107

32.11

EUR

13:51:25

Euronext Dublin (XMSM)

2068056

131

32.11

EUR

13:51:25

Euronext Dublin (XMSM)

2068058

231

32.11

EUR

13:53:02

Euronext Dublin (XMSM)

2069546

23

32.11

EUR

13:53:02

Euronext Dublin (XMSM)

2069544

231

32.10

EUR

13:53:04

Euronext Dublin (XMSM)

2069629

260

32.11

EUR

13:54:11

Euronext Dublin (XMSM)

2071020

248

32.10

EUR

13:54:48

Euronext Dublin (XMSM)

2071625

253

32.09

EUR

13:55:24

Euronext Dublin (XMSM)

2072205

251

32.13

EUR

13:57:13

Euronext Dublin (XMSM)

2074362

275

32.13

EUR

13:57:13

Euronext Dublin (XMSM)

2074358

149

32.11

EUR

13:57:32

Euronext Dublin (XMSM)

2074736

95

32.11

EUR

13:57:32

Euronext Dublin (XMSM)

2074734

259

32.07

EUR

13:58:36

Euronext Dublin (XMSM)

2075702

17

32.07

EUR

13:59:23

Euronext Dublin (XMSM)

2076687

261

32.07

EUR

13:59:23

Euronext Dublin (XMSM)

2076685

244

32.10

EUR

14:00:41

Euronext Dublin (XMSM)

2078356

263

32.09

EUR

14:00:43

Euronext Dublin (XMSM)

2078469

262

32.09

EUR

14:01:57

Euronext Dublin (XMSM)

2079638

120

32.15

EUR

14:03:05

Euronext Dublin (XMSM)

2081290

154

32.15

EUR

14:03:05

Euronext Dublin (XMSM)

2081288

256

32.17

EUR

14:04:03

Euronext Dublin (XMSM)

2082183

131

32.15

EUR

14:04:14

Euronext Dublin (XMSM)

2082395

61

32.15

EUR

14:04:14

Euronext Dublin (XMSM)

2082376

44

32.15

EUR

14:04:14

Euronext Dublin (XMSM)

2082374

7

32.15

EUR

14:05:30

Euronext Dublin (XMSM)

2083592

9

32.15

EUR

14:05:30

Euronext Dublin (XMSM)

2083590

17

32.15

EUR

14:05:30

Euronext Dublin (XMSM)

2083588

4

32.15

EUR

14:05:30

Euronext Dublin (XMSM)

2083586

2

32.15

EUR

14:05:30

Euronext Dublin (XMSM)

2083584

175

32.20

EUR

14:07:10

Euronext Dublin (XMSM)

2085671

52

32.20

EUR

14:07:10

Euronext Dublin (XMSM)

2085673

172

32.23

EUR

14:07:42

Euronext Dublin (XMSM)

2086600

175

32.23

EUR

14:07:48

Euronext Dublin (XMSM)

2086718

225

32.23

EUR

14:07:53

Euronext Dublin (XMSM)

2086855

96

32.22

EUR

14:07:59

Euronext Dublin (XMSM)

2086996

164

32.22

EUR

14:07:59

Euronext Dublin (XMSM)

2086994

267

32.22

EUR

14:07:59

Euronext Dublin (XMSM)

2086985

262

32.22

EUR

14:08:21

Euronext Dublin (XMSM)

2087711

139

32.21

EUR

14:09:40

Euronext Dublin (XMSM)

2089299

140

32.21

EUR

14:09:40

Euronext Dublin (XMSM)

2089301

275

32.22

EUR

14:11:08

Euronext Dublin (XMSM)

2091151

175

32.20

EUR

14:11:57

Euronext Dublin (XMSM)

2092203

69

32.20

EUR

14:11:57

Euronext Dublin (XMSM)

2092205

6

32.16

EUR

14:12:55

Euronext Dublin (XMSM)

2093250

242

32.16

EUR

14:12:55

Euronext Dublin (XMSM)

2093206

106

32.16

EUR

14:14:01

Euronext Dublin (XMSM)

2094652

156

32.16

EUR

14:14:01

Euronext Dublin (XMSM)

2094650

83

32.15

EUR

14:14:22

Euronext Dublin (XMSM)

2095069

188

32.15

EUR

14:14:31

Euronext Dublin (XMSM)

2095309

61

32.15

EUR

14:15:17

Euronext Dublin (XMSM)

2096161

175

32.15

EUR

14:15:17

Euronext Dublin (XMSM)

2096159

246

32.15

EUR

14:15:47

Euronext Dublin (XMSM)

2096665

118

32.20

EUR

14:17:20

Euronext Dublin (XMSM)

2098326

123

32.20

EUR

14:17:20

Euronext Dublin (XMSM)

2098328

254

32.20

EUR

14:17:36

Euronext Dublin (XMSM)

2098616

251

32.19

EUR

14:17:38

Euronext Dublin (XMSM)

2098688

25

32.19

EUR

14:18:13

Euronext Dublin (XMSM)

2099255

102

32.20

EUR

14:19:25

Euronext Dublin (XMSM)

2100639

175

32.20

EUR

14:19:25

Euronext Dublin (XMSM)

2100637

235

32.21

EUR

14:19:25

Euronext Dublin (XMSM)

2100633

242

32.22

EUR

14:20:44

Euronext Dublin (XMSM)

2102304

235

32.21

EUR

14:21:05

Euronext Dublin (XMSM)

2102744

53

32.19

EUR

14:21:34

Euronext Dublin (XMSM)

2103263

175

32.19

EUR

14:21:34

Euronext Dublin (XMSM)

2103261

192

32.20

EUR

14:21:34

Euronext Dublin (XMSM)

2103243

51

32.20

EUR

14:21:34

Euronext Dublin (XMSM)

2103246

24

32.20

EUR

14:21:34

Euronext Dublin (XMSM)

2103248

31

32.20

EUR

14:21:34

Euronext Dublin (XMSM)

2103239

227

32.20

EUR

14:21:34

Euronext Dublin (XMSM)

2103241

225

32.19

EUR

14:22:42

Euronext Dublin (XMSM)

2104478

176

32.18

EUR

14:22:53

Euronext Dublin (XMSM)

2104677

83

32.18

EUR

14:22:57

Euronext Dublin (XMSM)

2104711

116

32.18

EUR

14:24:16

Euronext Dublin (XMSM)

2106318

133

32.18

EUR

14:24:16

Euronext Dublin (XMSM)

2106316

17

32.18

EUR

14:24:16

Euronext Dublin (XMSM)

2106314

232

32.17

EUR

14:24:57

Euronext Dublin (XMSM)

2106971

259

32.14

EUR

14:25:09

Euronext Dublin (XMSM)

2107311

1

32.11

EUR

14:26:47

Euronext Dublin (XMSM)

2109469

2

32.11

EUR

14:26:47

Euronext Dublin (XMSM)

2109467

278

32.16

EUR

14:27:42

Euronext Dublin (XMSM)

2110679

32

32.15

EUR

14:27:47

Euronext Dublin (XMSM)

2110778

137

32.15

EUR

14:27:47

Euronext Dublin (XMSM)

2110776

175

32.14

EUR

14:28:10

Euronext Dublin (XMSM)

2111211

251

32.14

EUR

14:28:10

Euronext Dublin (XMSM)

2111192

343

32.15

EUR

14:28:10

Euronext Dublin (XMSM)

2111175

260

32.23

EUR

14:30:09

Euronext Dublin (XMSM)

2116228

52

32.22

EUR

14:30:09

Euronext Dublin (XMSM)

2116230

85

32.23

EUR

14:30:09

Euronext Dublin (XMSM)

2116225

175

32.23

EUR

14:30:09

Euronext Dublin (XMSM)

2116223

51

32.22

EUR

14:30:12

Euronext Dublin (XMSM)

2116432

52

32.22

EUR

14:30:12

Euronext Dublin (XMSM)

2116430

175

32.22

EUR

14:30:12

Euronext Dublin (XMSM)

2116428

269

32.22

EUR

14:30:12

Euronext Dublin (XMSM)

2116426

80

32.22

EUR

14:30:24

Euronext Dublin (XMSM)

2117093

177

32.22

EUR

14:30:24

Euronext Dublin (XMSM)

2117091

256

32.22

EUR

14:30:24

Euronext Dublin (XMSM)

2117089

12

32.23

EUR

14:30:24

Euronext Dublin (XMSM)

2117060

13

32.21

EUR

14:30:26

Euronext Dublin (XMSM)

2117158

32

32.21

EUR

14:30:28

Euronext Dublin (XMSM)

2117296

194

32.21

EUR

14:30:28

Euronext Dublin (XMSM)

2117292

11

32.21

EUR

14:30:28

Euronext Dublin (XMSM)

2117294

274

32.21

EUR

14:30:28

Euronext Dublin (XMSM)

2117289

22

32.19

EUR

14:30:30

Euronext Dublin (XMSM)

2117478

211

32.19

EUR

14:30:30

Euronext Dublin (XMSM)

2117476

83

32.20

EUR

14:30:30

Euronext Dublin (XMSM)

2117398

16

32.20

EUR

14:30:30

Euronext Dublin (XMSM)

2117396

51

32.20

EUR

14:30:30

Euronext Dublin (XMSM)

2117394

97

32.20

EUR

14:30:30

Euronext Dublin (XMSM)

2117392

261

32.20

EUR

14:30:30

Euronext Dublin (XMSM)

2117379

16

32.19

EUR

14:30:31

Euronext Dublin (XMSM)

2117507

181

32.19

EUR

14:30:31

Euronext Dublin (XMSM)

2117501

8

32.19

EUR

14:30:31

Euronext Dublin (XMSM)

2117503

51

32.19

EUR

14:30:31

Euronext Dublin (XMSM)

2117505

233

32.17

EUR

14:30:35

Euronext Dublin (XMSM)

2117835

259

32.19

EUR

14:30:57

Euronext Dublin (XMSM)

2119109

246

32.19

EUR

14:30:57

Euronext Dublin (XMSM)

2119106

261

32.17

EUR

14:31:10

Euronext Dublin (XMSM)

2119868

1

32.17

EUR

14:31:10

Euronext Dublin (XMSM)

2119866

40

32.17

EUR

14:31:10

Euronext Dublin (XMSM)

2119864

14

32.17

EUR

14:31:10

Euronext Dublin (XMSM)

2119862

205

32.17

EUR

14:31:10

Euronext Dublin (XMSM)

2119860

49

32.22

EUR

14:31:48

Euronext Dublin (XMSM)

2121500

12

32.22

EUR

14:31:48

Euronext Dublin (XMSM)

2121498

175

32.22

EUR

14:31:48

Euronext Dublin (XMSM)

2121496

80

32.20

EUR

14:31:54

Euronext Dublin (XMSM)

2121768

14

32.20

EUR

14:31:54

Euronext Dublin (XMSM)

2121766

175

32.20

EUR

14:31:54

Euronext Dublin (XMSM)

2121764

275

32.20

EUR

14:31:54

Euronext Dublin (XMSM)

2121758

258

32.20

EUR

14:32:22

Euronext Dublin (XMSM)

2122930

254

32.20

EUR

14:32:42

Euronext Dublin (XMSM)

2123689

4

32.19

EUR

14:32:50

Euronext Dublin (XMSM)

2124031

210

32.19

EUR

14:32:50

Euronext Dublin (XMSM)

2124000

21

32.19

EUR

14:32:50

Euronext Dublin (XMSM)

2124002

270

32.19

EUR

14:32:50

Euronext Dublin (XMSM)

2123972

256

32.24

EUR

14:33:50

Euronext Dublin (XMSM)

2126352

246

32.23

EUR

14:33:51

Euronext Dublin (XMSM)

2126376

255

32.22

EUR

14:33:52

Euronext Dublin (XMSM)

2126405

272

32.22

EUR

14:33:58

Euronext Dublin (XMSM)

2126539

251

32.22

EUR

14:34:17

Euronext Dublin (XMSM)

2127151

242

32.22

EUR

14:34:17

Euronext Dublin (XMSM)

2127147

157

32.19

EUR

14:34:27

Euronext Dublin (XMSM)

2127461

121

32.19

EUR

14:34:27

Euronext Dublin (XMSM)

2127457

257

32.18

EUR

14:34:36

Euronext Dublin (XMSM)

2127791

175

32.17

EUR

14:34:56

Euronext Dublin (XMSM)

2128490

277

32.17

EUR

14:34:56

Euronext Dublin (XMSM)

2128486

58

32.17

EUR

14:35:00

Euronext Dublin (XMSM)

2128606

164

32.13

EUR

14:35:44

Euronext Dublin (XMSM)

2130100

71

32.13

EUR

14:35:44

Euronext Dublin (XMSM)

2130098

82

32.13

EUR

14:36:05

Euronext Dublin (XMSM)

2130945

33

32.13

EUR

14:36:06

Euronext Dublin (XMSM)

2131040

137

32.13

EUR

14:36:06

Euronext Dublin (XMSM)

2131038

42

32.12

EUR

14:36:09

Euronext Dublin (XMSM)

2131166

212

32.12

EUR

14:36:12

Euronext Dublin (XMSM)

2131257

75

32.12

EUR

14:36:14

Euronext Dublin (XMSM)

2131310

175

32.12

EUR

14:36:14

Euronext Dublin (XMSM)

2131308

251

32.10

EUR

14:37:08

Euronext Dublin (XMSM)

2133496

60

32.10

EUR

14:37:31

Euronext Dublin (XMSM)

2134166

31

32.10

EUR

14:37:45

Euronext Dublin (XMSM)

2134596

175

32.10

EUR

14:37:45

Euronext Dublin (XMSM)

2134594

73

32.10

EUR

14:37:57

Euronext Dublin (XMSM)

2134997

194

32.10

EUR

14:37:57

Euronext Dublin (XMSM)

2134995

248

32.10

EUR

14:37:57

Euronext Dublin (XMSM)

2134966

236

32.08

EUR

14:38:16

Euronext Dublin (XMSM)

2135697

52

32.07

EUR

14:38:23

Euronext Dublin (XMSM)

2135957

195

32.07

EUR

14:38:23

Euronext Dublin (XMSM)

2135955

175

32.07

EUR

14:38:54

Euronext Dublin (XMSM)

2136738

175

32.07

EUR

14:38:54

Euronext Dublin (XMSM)

2136725

87

32.07

EUR

14:38:54

Euronext Dublin (XMSM)

2136728

40

32.09

EUR

14:39:37

Euronext Dublin (XMSM)

2138089

233

32.09

EUR

14:39:37

Euronext Dublin (XMSM)

2138087

175

32.10

EUR

14:40:14

Euronext Dublin (XMSM)

2139293

274

32.09

EUR

14:40:25

Euronext Dublin (XMSM)

2139574

66

32.07

EUR

14:40:45

Euronext Dublin (XMSM)

2140281

175

32.07

EUR

14:40:45

Euronext Dublin (XMSM)

2140279

265

32.07

EUR

14:41:04

Euronext Dublin (XMSM)

2140951

50

32.05

EUR

14:41:19

Euronext Dublin (XMSM)

2141684

50

32.05

EUR

14:41:19

Euronext Dublin (XMSM)

2141688

110

32.05

EUR

14:41:19

Euronext Dublin (XMSM)

2141686

246

32.05

EUR

14:41:21

Euronext Dublin (XMSM)

2141762

50

32.05

EUR

14:41:21

Euronext Dublin (XMSM)

2141760

233

32.07

EUR

14:42:21

Euronext Dublin (XMSM)

2144117

175

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144566

50

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144564

38

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144568

101

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144558

175

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144555

237

32.06

EUR

14:42:39

Euronext Dublin (XMSM)

2144550

182

32.05

EUR

14:43:10

Euronext Dublin (XMSM)

2145482

96

32.05

EUR

14:43:11

Euronext Dublin (XMSM)

2145484

228

32.01

EUR

14:43:41

Euronext Dublin (XMSM)

2146417

236

32.00

EUR

14:44:22

Euronext Dublin (XMSM)

2148020

175

31.99

EUR

14:45:09

Euronext Dublin (XMSM)

2149700

175

31.99

EUR

14:45:09

Euronext Dublin (XMSM)

2149698

249

31.99

EUR

14:46:10

Euronext Dublin (XMSM)

2151877

128

31.98

EUR

14:46:54

Euronext Dublin (XMSM)

2153547

107

31.98

EUR

14:46:54

Euronext Dublin (XMSM)

2153544

85

31.98

EUR

14:46:54

Euronext Dublin (XMSM)

2153409

184

31.98

EUR

14:46:54

Euronext Dublin (XMSM)

2153407

240

31.99

EUR

14:46:54

Euronext Dublin (XMSM)

2153308

104

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153802

138

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153800

37

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153793

29

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153791

169

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153789

36

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153779

31

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153777

194

31.96

EUR

14:46:56

Euronext Dublin (XMSM)

2153775

152

31.97

EUR

14:47:28

Euronext Dublin (XMSM)

2155098

50

31.97

EUR

14:47:28

Euronext Dublin (XMSM)

2155096

32

31.97

EUR

14:47:29

Euronext Dublin (XMSM)

2155135

154

31.97

EUR

14:47:35

Euronext Dublin (XMSM)

2155336

50

31.97

EUR

14:47:35

Euronext Dublin (XMSM)

2155334

50

31.96

EUR

14:47:52

Euronext Dublin (XMSM)

2155922

43

31.96

EUR

14:47:52

Euronext Dublin (XMSM)

2155920

175

31.96

EUR

14:47:52

Euronext Dublin (XMSM)

2155911

50

31.96

EUR

14:47:52

Euronext Dublin (XMSM)

2155901

175

31.96

EUR

14:47:52

Euronext Dublin (XMSM)

2155899

305

31.95

EUR

14:48:06

Euronext Dublin (XMSM)

2156494

246

31.97

EUR

14:48:44

Euronext Dublin (XMSM)

2158147

305

31.97

EUR

14:48:44

Euronext Dublin (XMSM)

2158145

263

31.99

EUR

14:49:22

Euronext Dublin (XMSM)

2159471

226

31.99

EUR

14:49:22

Euronext Dublin (XMSM)

2159473

153

31.99

EUR

14:49:41

Euronext Dublin (XMSM)

2160047

50

31.99

EUR

14:49:41

Euronext Dublin (XMSM)

2160045

317

31.99

EUR

14:49:44

Euronext Dublin (XMSM)

2160212

50

32.01

EUR

14:50:46

Euronext Dublin (XMSM)

2162249

32

32.01

EUR

14:50:46

Euronext Dublin (XMSM)

2162247

65

32.03

EUR

14:51:32

Euronext Dublin (XMSM)

2164297

107

32.04

EUR

14:51:45

Euronext Dublin (XMSM)

2164717

70

32.05

EUR

14:51:59

Euronext Dublin (XMSM)

2165352

175

32.05

EUR

14:51:59

Euronext Dublin (XMSM)

2165348

169

32.05

EUR

14:51:59

Euronext Dublin (XMSM)

2165350

339

32.04

EUR

14:51:59

Euronext Dublin (XMSM)

2165346

356

32.05

EUR

14:51:59

Euronext Dublin (XMSM)

2165344

253

32.10

EUR

14:53:04

Euronext Dublin (XMSM)

2167751

261

32.10

EUR

14:53:04

Euronext Dublin (XMSM)

2167749

304

32.10

EUR

14:53:04

Euronext Dublin (XMSM)

2167747

149

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168212

106

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168214

20

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168207

65

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168203

169

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168205

85

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168185

43

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168183

175

32.10

EUR

14:53:17

Euronext Dublin (XMSM)

2168176

362

32.08

EUR

14:53:21

Euronext Dublin (XMSM)

2168324

294

32.07

EUR

14:53:23

Euronext Dublin (XMSM)

2168408

250

32.06

EUR

14:53:41

Euronext Dublin (XMSM)

2169186

242

32.06

EUR

14:53:41

Euronext Dublin (XMSM)

2169178

2

32.06

EUR

14:53:42

Euronext Dublin (XMSM)

2169235

25

32.06

EUR

14:53:47

Euronext Dublin (XMSM)

2169355

226

32.06

EUR

14:54:09

Euronext Dublin (XMSM)

2170036

356

32.06

EUR

14:54:14

Euronext Dublin (XMSM)

2170234

240

32.05

EUR

14:54:43

Euronext Dublin (XMSM)

2171089

256

32.11

EUR

14:55:30

Euronext Dublin (XMSM)

2172890

166

32.11

EUR

14:55:34

Euronext Dublin (XMSM)

2173048

63

32.11

EUR

14:55:34

Euronext Dublin (XMSM)

2173046

263

32.10

EUR

14:55:38

Euronext Dublin (XMSM)

2173179

80

32.11

EUR

14:55:38

Euronext Dublin (XMSM)

2173177

273

32.10

EUR

14:55:38

Euronext Dublin (XMSM)

2173175

175

32.11

EUR

14:55:38

Euronext Dublin (XMSM)

2173173

261

32.09

EUR

14:55:43

Euronext Dublin (XMSM)

2173401

272

32.09

EUR

14:56:18

Euronext Dublin (XMSM)

2174174

230

32.09

EUR

14:56:18

Euronext Dublin (XMSM)

2174171

188

32.07

EUR

14:57:10

Euronext Dublin (XMSM)

2175876

91

32.07

EUR

14:57:10

Euronext Dublin (XMSM)

2175874

232

32.06

EUR

14:57:14

Euronext Dublin (XMSM)

2176057

224

32.05

EUR

14:57:48

Euronext Dublin (XMSM)

2176986

270

32.04

EUR

14:58:01

Euronext Dublin (XMSM)

2177416

244

32.02

EUR

14:58:33

Euronext Dublin (XMSM)

2178583

226

32.02

EUR

14:58:53

Euronext Dublin (XMSM)

2179256

230

32.01

EUR

14:59:16

Euronext Dublin (XMSM)

2180054

235

32.00

EUR

14:59:51

Euronext Dublin (XMSM)

2181171

229

31.99

EUR

14:59:56

Euronext Dublin (XMSM)

2181352

211

31.98

EUR

15:00:04

Euronext Dublin (XMSM)

2183341

29

31.98

EUR

15:00:05

Euronext Dublin (XMSM)

2183357

125

31.97

EUR

15:00:42

Euronext Dublin (XMSM)

2185622

114

31.97

EUR

15:00:42

Euronext Dublin (XMSM)

2185519

269

31.96

EUR

15:00:58

Euronext Dublin (XMSM)

2186337

329

31.94

EUR

15:01:08

Euronext Dublin (XMSM)

2187181

8

31.94

EUR

15:01:09

Euronext Dublin (XMSM)

2187220

10

31.94

EUR

15:01:09

Euronext Dublin (XMSM)

2187218

1

31.94

EUR

15:01:09

Euronext Dublin (XMSM)

2187215

155

31.93

EUR

15:01:10

Euronext Dublin (XMSM)

2187273

95

31.94

EUR

15:01:10

Euronext Dublin (XMSM)

2187271

149

31.94

EUR

15:01:10

Euronext Dublin (XMSM)

2187269

258

31.94

EUR

15:01:10

Euronext Dublin (XMSM)

2187239

265

31.94

EUR

15:01:21

Euronext Dublin (XMSM)

2187770

53

31.95

EUR

15:01:51

Euronext Dublin (XMSM)

2189019

96

31.95

EUR

15:01:51

Euronext Dublin (XMSM)

2189008

189

31.96

EUR

15:01:51

Euronext Dublin (XMSM)

2188985

72

31.96

EUR

15:01:51

Euronext Dublin (XMSM)

2188983

69

31.95

EUR

15:01:53

Euronext Dublin (XMSM)

2189098

185

31.95

EUR

15:01:53

Euronext Dublin (XMSM)

2189096

100

31.95

EUR

15:01:53

Euronext Dublin (XMSM)

2189080

268

31.95

EUR

15:01:53

Euronext Dublin (XMSM)

2189078

17

31.95

EUR

15:01:53

Euronext Dublin (XMSM)

2189076

225

31.94

EUR

15:02:12

Euronext Dublin (XMSM)

2189848

49

31.94

EUR

15:02:12

Euronext Dublin (XMSM)

2189850

263

31.93

EUR

15:03:23

Euronext Dublin (XMSM)

2193174

47

31.93

EUR

15:03:26

Euronext Dublin (XMSM)

2193312

175

31.93

EUR

15:03:26

Euronext Dublin (XMSM)

2193310

20

31.93

EUR

15:03:26

Euronext Dublin (XMSM)

2193308

23

31.93

EUR

15:03:26

Euronext Dublin (XMSM)

2193274

266

31.92

EUR

15:03:40

Euronext Dublin (XMSM)

2193668

265

31.91

EUR

15:04:34

Euronext Dublin (XMSM)

2195515

211

31.97

EUR

15:05:32

Euronext Dublin (XMSM)

2197992

279

31.97

EUR

15:05:32

Euronext Dublin (XMSM)

2197985

277

31.97

EUR

15:05:32

Euronext Dublin (XMSM)

2197987

124

31.96

EUR

15:06:03

Euronext Dublin (XMSM)

2199226

133

31.96

EUR

15:06:03

Euronext Dublin (XMSM)

2199228

212

31.96

EUR

15:07:06

Euronext Dublin (XMSM)

2201841

18

31.96

EUR

15:07:06

Euronext Dublin (XMSM)

2201839

234

31.96

EUR

15:07:06

Euronext Dublin (XMSM)

2201837

300

31.95

EUR

15:07:12

Euronext Dublin (XMSM)

2202122

309

31.98

EUR

15:08:08

Euronext Dublin (XMSM)

2203952

345

31.98

EUR

15:08:08

Euronext Dublin (XMSM)

2203934

163

31.98

EUR

15:08:08

Euronext Dublin (XMSM)

2203932

302

31.98

EUR

15:08:18

Euronext Dublin (XMSM)

2204276

1

31.97

EUR

15:08:44

Euronext Dublin (XMSM)

2205054

54

31.96

EUR

15:08:46

Euronext Dublin (XMSM)

2205154

207

31.96

EUR

15:08:46

Euronext Dublin (XMSM)

2205152

268

31.96

EUR

15:08:46

Euronext Dublin (XMSM)

2205143

25

31.96

EUR

15:08:46

Euronext Dublin (XMSM)

2205145

70

31.96

EUR

15:09:15

Euronext Dublin (XMSM)

2206161

156

31.96

EUR

15:09:15

Euronext Dublin (XMSM)

2206159

80

31.95

EUR

15:09:19

Euronext Dublin (XMSM)

2206367

171

31.95

EUR

15:09:19

Euronext Dublin (XMSM)

2206365

1

31.94

EUR

15:09:29

Euronext Dublin (XMSM)

2206745

256

31.94

EUR

15:09:29

Euronext Dublin (XMSM)

2206743

123

31.94

EUR

15:09:37

Euronext Dublin (XMSM)

2206915

118

31.94

EUR

15:09:39

Euronext Dublin (XMSM)

2206970

264

31.94

EUR

15:09:42

Euronext Dublin (XMSM)

2207029

106

31.92

EUR

15:10:04

Euronext Dublin (XMSM)

2208002

144

31.92

EUR

15:10:04

Euronext Dublin (XMSM)

2208004

296

31.96

EUR

15:10:56

Euronext Dublin (XMSM)

2209835

24

31.96

EUR

15:10:56

Euronext Dublin (XMSM)

2209833

50

31.96

EUR

15:11:03

Euronext Dublin (XMSM)

2210071

185

31.96

EUR

15:11:03

Euronext Dublin (XMSM)

2210069

231

31.96

EUR

15:11:03

Euronext Dublin (XMSM)

2210066

4

31.96

EUR

15:11:03

Euronext Dublin (XMSM)

2210064

319

31.95

EUR

15:11:07

Euronext Dublin (XMSM)

2210185

256

31.93

EUR

15:11:19

Euronext Dublin (XMSM)

2210990

126

31.93

EUR

15:11:35

Euronext Dublin (XMSM)

2211442

173

31.93

EUR

15:11:35

Euronext Dublin (XMSM)

2211436

68

31.93

EUR

15:11:35

Euronext Dublin (XMSM)

2211438

260

31.93

EUR

15:11:35

Euronext Dublin (XMSM)

2211431

61

31.93

EUR

15:12:45

Euronext Dublin (XMSM)

2214005

156

31.93

EUR

15:12:45

Euronext Dublin (XMSM)

2214003

29

31.93

EUR

15:12:45

Euronext Dublin (XMSM)

2214001

220

31.92

EUR

15:13:29

Euronext Dublin (XMSM)

2215714

4

31.92

EUR

15:13:29

Euronext Dublin (XMSM)

2215712

250

31.91

EUR

15:13:31

Euronext Dublin (XMSM)

2215786

279

31.90

EUR

15:13:40

Euronext Dublin (XMSM)

2216224

175

31.89

EUR

15:13:44

Euronext Dublin (XMSM)

2216371

57

31.89

EUR

15:13:44

Euronext Dublin (XMSM)

2216351

20

31.89

EUR

15:13:44

Euronext Dublin (XMSM)

2216349

27

31.89

EUR

15:13:45

Euronext Dublin (XMSM)

2216394

156

31.88

EUR

15:14:00

Euronext Dublin (XMSM)

2217053

12

31.88

EUR

15:14:00

Euronext Dublin (XMSM)

2217050

263

31.87

EUR

15:14:01

Euronext Dublin (XMSM)

2217137

56

31.88

EUR

15:14:01

Euronext Dublin (XMSM)

2217135

251

31.89

EUR

15:15:18

Euronext Dublin (XMSM)

2220226

253

31.89

EUR

15:15:18

Euronext Dublin (XMSM)

2220207

32

31.90

EUR

15:15:47

Euronext Dublin (XMSM)

2221258

175

31.90

EUR

15:15:47

Euronext Dublin (XMSM)

2221256

77

31.89

EUR

15:15:48

Euronext Dublin (XMSM)

2221353

3

31.89

EUR

15:15:48

Euronext Dublin (XMSM)

2221355

155

31.89

EUR

15:15:48

Euronext Dublin (XMSM)

2221351

279

31.86

EUR

15:15:59

Euronext Dublin (XMSM)

2221745

245

31.86

EUR

15:15:59

Euronext Dublin (XMSM)

2221742

229

31.84

EUR

15:16:05

Euronext Dublin (XMSM)

2222262

32

31.82

EUR

15:16:26

Euronext Dublin (XMSM)

2223182

213

31.82

EUR

15:16:26

Euronext Dublin (XMSM)

2223180

175

31.88

EUR

15:16:58

Euronext Dublin (XMSM)

2224481

175

31.88

EUR

15:17:01

Euronext Dublin (XMSM)

2224579

32

31.88

EUR

15:17:06

Euronext Dublin (XMSM)

2224840

50

31.88

EUR

15:17:06

Euronext Dublin (XMSM)

2224838

29

31.88

EUR

15:17:06

Euronext Dublin (XMSM)

2224836

160

31.87

EUR

15:17:06

Euronext Dublin (XMSM)

2224832

196

31.87

EUR

15:17:06

Euronext Dublin (XMSM)

2224834

257

31.88

EUR

15:17:06

Euronext Dublin (XMSM)

2224830

175

31.87

EUR

15:17:19

Euronext Dublin (XMSM)

2225198

149

31.86

EUR

15:17:21

Euronext Dublin (XMSM)

2225265

175

31.86

EUR

15:17:21

Euronext Dublin (XMSM)

2225263

60

31.85

EUR

15:17:25

Euronext Dublin (XMSM)

2225466

215

31.85

EUR

15:17:25

Euronext Dublin (XMSM)

2225464

277

31.85

EUR

15:17:25

Euronext Dublin (XMSM)

2225419

175

31.85

EUR

15:17:53

Euronext Dublin (XMSM)

2226188

233

31.84

EUR

15:18:05

Euronext Dublin (XMSM)

2226519

263

31.84

EUR

15:18:16

Euronext Dublin (XMSM)

2226844

234

31.84

EUR

15:18:16

Euronext Dublin (XMSM)

2226839

248

31.83

EUR

15:18:25

Euronext Dublin (XMSM)

2227227

238

31.83

EUR

15:18:25

Euronext Dublin (XMSM)

2227199

263

31.87

EUR

15:19:06

Euronext Dublin (XMSM)

2228673

294

31.86

EUR

15:19:14

Euronext Dublin (XMSM)

2228916

318

31.86

EUR

15:19:14

Euronext Dublin (XMSM)

2228912

268

31.86

EUR

15:19:15

Euronext Dublin (XMSM)

2228994

284

31.85

EUR

15:19:53

Euronext Dublin (XMSM)

2230429

234

31.85

EUR

15:19:53

Euronext Dublin (XMSM)

2230416

249

31.87

EUR

15:20:38

Euronext Dublin (XMSM)

2232111

288

31.87

EUR

15:20:40

Euronext Dublin (XMSM)

2232148

233

31.87

EUR

15:20:40

Euronext Dublin (XMSM)

2232146

402

31.86

EUR

15:20:41

Euronext Dublin (XMSM)

2232173

175

31.90

EUR

15:21:05

Euronext Dublin (XMSM)

2233385

279

31.94

EUR

15:21:41

Euronext Dublin (XMSM)

2234935

311

31.96

EUR

15:21:58

Euronext Dublin (XMSM)

2235647

245

31.96

EUR

15:22:02

Euronext Dublin (XMSM)

2235885

272

31.96

EUR

15:22:02

Euronext Dublin (XMSM)

2235883

193

31.95

EUR

15:22:04

Euronext Dublin (XMSM)

2236063

20

31.95

EUR

15:22:04

Euronext Dublin (XMSM)

2236061

257

31.96

EUR

15:22:27

Euronext Dublin (XMSM)

2236812

273

31.96

EUR

15:22:27

Euronext Dublin (XMSM)

2236810

297

31.95

EUR

15:22:36

Euronext Dublin (XMSM)

2237057

280

31.94

EUR

15:22:42

Euronext Dublin (XMSM)

2237350

434

31.95

EUR

15:23:47

Euronext Dublin (XMSM)

2239273

121

31.97

EUR

15:24:05

Euronext Dublin (XMSM)

2240135

152

31.97

EUR

15:24:05

Euronext Dublin (XMSM)

2240133

108

31.97

EUR

15:24:05

Euronext Dublin (XMSM)

2240113

150

31.97

EUR

15:24:05

Euronext Dublin (XMSM)

2240111

153

31.96

EUR

15:24:36

Euronext Dublin (XMSM)

2241746

124

31.96

EUR

15:24:36

Euronext Dublin (XMSM)

2241748

250

31.95

EUR

15:24:36

Euronext Dublin (XMSM)

2241744

185

31.94

EUR

15:24:50

Euronext Dublin (XMSM)

2242268

250

31.94

EUR

15:24:50

Euronext Dublin (XMSM)

2242266

22

31.95

EUR

15:25:37

Euronext Dublin (XMSM)

2245036

267

31.95

EUR

15:25:37

Euronext Dublin (XMSM)

2245030

260

31.94

EUR

15:25:41

Euronext Dublin (XMSM)

2245150

237

31.93

EUR

15:25:53

Euronext Dublin (XMSM)

2245619

281

31.94

EUR

15:26:38

Euronext Dublin (XMSM)

2247658

275

31.94

EUR

15:26:38

Euronext Dublin (XMSM)

2247653

175

31.94

EUR

15:26:54

Euronext Dublin (XMSM)

2248158

205

31.99

EUR

15:27:36

Euronext Dublin (XMSM)

2249831

73

31.99

EUR

15:27:36

Euronext Dublin (XMSM)

2249829

299

31.97

EUR

15:27:43

Euronext Dublin (XMSM)

2250036

279

31.97

EUR

15:27:43

Euronext Dublin (XMSM)

2250034

326

31.98

EUR

15:27:43

Euronext Dublin (XMSM)

2250032

210

31.99

EUR

15:28:10

Euronext Dublin (XMSM)

2250782

256

31.99

EUR

15:28:11

Euronext Dublin (XMSM)

2250785

342

31.98

EUR

15:28:14

Euronext Dublin (XMSM)

2250875

175

31.98

EUR

15:28:31

Euronext Dublin (XMSM)

2251341

32

31.98

EUR

15:28:31

Euronext Dublin (XMSM)

2251343

42

31.98

EUR

15:28:31

Euronext Dublin (XMSM)

2251345

243

31.98

EUR

15:28:31

Euronext Dublin (XMSM)

2251290

77

31.97

EUR

15:28:46

Euronext Dublin (XMSM)

2251783

189

31.97

EUR

15:28:46

Euronext Dublin (XMSM)

2251781

68

31.98

EUR

15:28:46

Euronext Dublin (XMSM)

2251769

165

31.98

EUR

15:28:46

Euronext Dublin (XMSM)

2251766

98

31.99

EUR

15:29:57

Euronext Dublin (XMSM)

2253908

175

31.99

EUR

15:29:57

Euronext Dublin (XMSM)

2253906

175

31.99

EUR

15:29:57

Euronext Dublin (XMSM)

2253903

225

31.99

EUR

15:29:57

Euronext Dublin (XMSM)

2253901

15

31.99

EUR

15:29:57

Euronext Dublin (XMSM)

2253899

261

31.98

EUR

15:29:59

Euronext Dublin (XMSM)

2253961

227

31.97

EUR

15:30:01

Euronext Dublin (XMSM)

2254067

200

31.98

EUR

15:30:01

Euronext Dublin (XMSM)

2254051

75

31.98

EUR

15:30:01

Euronext Dublin (XMSM)

2254049

210

31.96

EUR

15:30:10

Euronext Dublin (XMSM)

2254597

60

31.96

EUR

15:30:15

Euronext Dublin (XMSM)

2254991

30

31.96

EUR

15:30:15

Euronext Dublin (XMSM)

2254989

176

31.96

EUR

15:30:15

Euronext Dublin (XMSM)

2254987

102

31.96

EUR

15:30:15

Euronext Dublin (XMSM)

2254958

136

31.96

EUR

15:30:15

Euronext Dublin (XMSM)

2254948

29

31.95

EUR

15:30:38

Euronext Dublin (XMSM)

2255855

232

31.95

EUR

15:30:38

Euronext Dublin (XMSM)

2255857

166

31.94

EUR

15:30:59

Euronext Dublin (XMSM)

2256623

62

31.94

EUR

15:30:59

Euronext Dublin (XMSM)

2256619

55

31.92

EUR

15:31:39

Euronext Dublin (XMSM)

2258373

210

31.92

EUR

15:31:39

Euronext Dublin (XMSM)

2258354

103

31.92

EUR

15:31:39

Euronext Dublin (XMSM)

2258342

174

31.92

EUR

15:31:39

Euronext Dublin (XMSM)

2258340

231

31.92

EUR

15:32:13

Euronext Dublin (XMSM)

2259714

273

31.92

EUR

15:32:13

Euronext Dublin (XMSM)

2259690

274

31.91

EUR

15:32:15

Euronext Dublin (XMSM)

2259758

175

31.94

EUR

15:33:12

Euronext Dublin (XMSM)

2261100

210

31.93

EUR

15:33:14

Euronext Dublin (XMSM)

2261157

241

31.93

EUR

15:33:14

Euronext Dublin (XMSM)

2261154

175

31.93

EUR

15:33:17

Euronext Dublin (XMSM)

2261361

167

31.93

EUR

15:33:40

Euronext Dublin (XMSM)

2262126

104

31.93

EUR

15:33:40

Euronext Dublin (XMSM)

2262123

249

31.92

EUR

15:33:46

Euronext Dublin (XMSM)

2262365

151

31.91

EUR

15:33:50

Euronext Dublin (XMSM)

2262597

94

31.91

EUR

15:33:50

Euronext Dublin (XMSM)

2262595

134

31.89

EUR

15:34:08

Euronext Dublin (XMSM)

2263210

144

31.89

EUR

15:34:11

Euronext Dublin (XMSM)

2263316

175

31.87

EUR

15:34:22

Euronext Dublin (XMSM)

2263609

57

31.85

EUR

15:34:41

Euronext Dublin (XMSM)

2264248

106

31.85

EUR

15:34:52

Euronext Dublin (XMSM)

2264550

111

31.85

EUR

15:34:55

Euronext Dublin (XMSM)

2264618

133

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265236

18

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265233

10

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265231

80

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265219

41

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265190

213

31.84

EUR

15:35:07

Euronext Dublin (XMSM)

2265188

135

31.84

EUR

15:35:28

Euronext Dublin (XMSM)

2266145

105

31.84

EUR

15:35:30

Euronext Dublin (XMSM)

2266197

258

31.83

EUR

15:35:40

Euronext Dublin (XMSM)

2266502

269

31.80

EUR

15:35:59

Euronext Dublin (XMSM)

2267352

227

31.83

EUR

15:36:23

Euronext Dublin (XMSM)

2268344

244

31.83

EUR

15:36:23

Euronext Dublin (XMSM)

2268333

258

31.83

EUR

15:36:34

Euronext Dublin (XMSM)

2268651

191

31.82

EUR

15:36:42

Euronext Dublin (XMSM)

2268866

261

31.82

EUR

15:36:42

Euronext Dublin (XMSM)

2268856

229

31.82

EUR

15:36:42

Euronext Dublin (XMSM)

2268849

241

31.82

EUR

15:36:42

Euronext Dublin (XMSM)

2268847

175

31.83

EUR

15:36:42

Euronext Dublin (XMSM)

2268817

65

31.81

EUR

15:37:09

Euronext Dublin (XMSM)

2269823

120

31.81

EUR

15:37:18

Euronext Dublin (XMSM)

2270053

32

31.81

EUR

15:37:18

Euronext Dublin (XMSM)

2270055

274

31.81

EUR

15:38:01

Euronext Dublin (XMSM)

2271234

224

31.81

EUR

15:38:06

Euronext Dublin (XMSM)

2271426

257

31.80

EUR

15:38:06

Euronext Dublin (XMSM)

2271422

231

31.81

EUR

15:38:06

Euronext Dublin (XMSM)

2271424

101

31.85

EUR

15:38:44

Euronext Dublin (XMSM)

2273061

175

31.85

EUR

15:38:44

Euronext Dublin (XMSM)

2273059

66

31.85

EUR

15:38:44

Euronext Dublin (XMSM)

2273057

8

31.85

EUR

15:39:01

Euronext Dublin (XMSM)

2273456

116

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273851

32

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273845

203

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273843

8

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273847

125

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273849

337

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273834

42

31.85

EUR

15:39:12

Euronext Dublin (XMSM)

2273832

32

31.89

EUR

15:39:46

Euronext Dublin (XMSM)

2275233

238

31.89

EUR

15:40:00

Euronext Dublin (XMSM)

2275641

103

31.89

EUR

15:40:00

Euronext Dublin (XMSM)

2275639

175

31.89

EUR

15:40:00

Euronext Dublin (XMSM)

2275637

32

31.94

EUR

15:40:59

Euronext Dublin (XMSM)

2277569

202

31.94

EUR

15:40:59

Euronext Dublin (XMSM)

2277567

105

31.94

EUR

15:41:02

Euronext Dublin (XMSM)

2277652

240

31.94

EUR

15:41:02

Euronext Dublin (XMSM)

2277650

256

31.94

EUR

15:41:02

Euronext Dublin (XMSM)

2277648

54

31.94

EUR

15:41:02

Euronext Dublin (XMSM)

2277646

381

31.93

EUR

15:41:07

Euronext Dublin (XMSM)

2277794

118

31.92

EUR

15:41:17

Euronext Dublin (XMSM)

2278152

106

31.95

EUR

15:41:54

Euronext Dublin (XMSM)

2279366

224

31.95

EUR

15:41:54

Euronext Dublin (XMSM)

2279339

32

31.95

EUR

15:42:16

Euronext Dublin (XMSM)

2280024

175

31.95

EUR

15:42:16

Euronext Dublin (XMSM)

2280022

184

31.95

EUR

15:42:25

Euronext Dublin (XMSM)

2280258

42

31.95

EUR

15:42:25

Euronext Dublin (XMSM)

2280256

4

31.95

EUR

15:42:25

Euronext Dublin (XMSM)

2280262

63

31.95

EUR

15:42:25

Euronext Dublin (XMSM)

2280260

1,570

31.98

EUR

15:43:09

Euronext Dublin (XMSM)

2281922

252

32.02

EUR

15:43:17

Euronext Dublin (XMSM)

2282550

3,918

32.02

EUR

15:43:17

Euronext Dublin (XMSM)

2282547

16

32.02

EUR

15:43:25

Euronext Dublin (XMSM)

2282786

278

32.02

EUR

15:43:30

Euronext Dublin (XMSM)

2282996

232

32.02

EUR

15:43:30

Euronext Dublin (XMSM)

2282984

247

32.02

EUR

15:43:30

Euronext Dublin (XMSM)

2282982

264

32.01

EUR

15:43:52

Euronext Dublin (XMSM)

2283614

285

32.00

EUR

15:44:04

Euronext Dublin (XMSM)

2283958

297

31.99

EUR

15:44:12

Euronext Dublin (XMSM)

2284283

259

31.99

EUR

15:44:23

Euronext Dublin (XMSM)

2284767

258

31.98

EUR

15:44:24

Euronext Dublin (XMSM)

2284803

278

31.97

EUR

15:44:50

Euronext Dublin (XMSM)

2285513

247

31.97

EUR

15:44:50

Euronext Dublin (XMSM)

2285505

226

31.98

EUR

15:44:50

Euronext Dublin (XMSM)

2285494

238

31.98

EUR

15:46:02

Euronext Dublin (XMSM)

2287938

272

31.97

EUR

15:46:03

Euronext Dublin (XMSM)

2287964

278

31.97

EUR

15:46:03

Euronext Dublin (XMSM)

2287962

396

31.99

EUR

15:46:52

Euronext Dublin (XMSM)

2289592

10

32.00

EUR

15:47:24

Euronext Dublin (XMSM)

2290534

9

32.00

EUR

15:47:24

Euronext Dublin (XMSM)

2290532

7

32.00

EUR

15:47:24

Euronext Dublin (XMSM)

2290529

2

32.00

EUR

15:47:24

Euronext Dublin (XMSM)

2290525

693

32.04

EUR

15:47:53

Euronext Dublin (XMSM)

2291474

405

32.02

EUR

15:48:04

Euronext Dublin (XMSM)

2291864

434

32.03

EUR

15:48:04

Euronext Dublin (XMSM)

2291812

175

32.03

EUR

15:48:35

Euronext Dublin (XMSM)

2292775

271

32.03

EUR

15:48:35

Euronext Dublin (XMSM)

2292762

65

32.03

EUR

15:49:11

Euronext Dublin (XMSM)

2293680

178

32.03

EUR

15:49:11

Euronext Dublin (XMSM)

2293678

76

32.03

EUR

15:49:23

Euronext Dublin (XMSM)

2293947

65

32.03

EUR

15:49:23

Euronext Dublin (XMSM)

2293944

32

32.03

EUR

15:49:23

Euronext Dublin (XMSM)

2293941

264

32.05

EUR

15:49:40

Euronext Dublin (XMSM)

2294709

175

32.07

EUR

15:50:02

Euronext Dublin (XMSM)

2295215

270

32.11

EUR

15:50:25

Euronext Dublin (XMSM)

2295911

234

32.11

EUR

15:50:25

Euronext Dublin (XMSM)

2295909

267

32.11

EUR

15:50:25

Euronext Dublin (XMSM)

2295907

224

32.12

EUR

15:51:04

Euronext Dublin (XMSM)

2297034

216

32.12

EUR

15:51:04

Euronext Dublin (XMSM)

2297032

9

32.12

EUR

15:51:04

Euronext Dublin (XMSM)

2297026

9

32.12

EUR

15:51:04

Euronext Dublin (XMSM)

2297024

110

32.12

EUR

15:51:04

Euronext Dublin (XMSM)

2297017

453

32.11

EUR

15:51:11

Euronext Dublin (XMSM)

2297337

175

32.12

EUR

15:51:34

Euronext Dublin (XMSM)

2298254

175

32.12

EUR

15:51:35

Euronext Dublin (XMSM)

2298281

115

32.12

EUR

15:51:42

Euronext Dublin (XMSM)

2298471

135

32.12

EUR

15:51:42

Euronext Dublin (XMSM)

2298469

27

32.12

EUR

15:51:42

Euronext Dublin (XMSM)

2298467

60

32.12

EUR

15:51:42

Euronext Dublin (XMSM)

2298452

209

32.12

EUR

15:51:42

Euronext Dublin (XMSM)

2298450

130

32.10

EUR

15:51:43

Euronext Dublin (XMSM)

2298684

104

32.10

EUR

15:51:43

Euronext Dublin (XMSM)

2298682

60

32.10

EUR

15:52:00

Euronext Dublin (XMSM)

2299174

184

32.10

EUR

15:52:00

Euronext Dublin (XMSM)

2299172

50

32.16

EUR

15:53:13

Euronext Dublin (XMSM)

2301527

150

32.16

EUR

15:53:27

Euronext Dublin (XMSM)

2301882

175

32.15

EUR

15:53:27

Euronext Dublin (XMSM)

2301880

150

32.15

EUR

15:53:27

Euronext Dublin (XMSM)

2301875

129

32.15

EUR

15:53:27

Euronext Dublin (XMSM)

2301873

55

32.15

EUR

15:53:27

Euronext Dublin (XMSM)

2301871

178

32.15

EUR

15:53:27

Euronext Dublin (XMSM)

2301869

382

32.16

EUR

15:53:27

Euronext Dublin (XMSM)

2301867

249

32.17

EUR

15:54:17

Euronext Dublin (XMSM)

2303300

210

32.18

EUR

15:54:17

Euronext Dublin (XMSM)

2303287

180

32.17

EUR

15:54:17

Euronext Dublin (XMSM)

2303285

60

32.18

EUR

15:54:17

Euronext Dublin (XMSM)

2303289

233

32.17

EUR

15:54:17

Euronext Dublin (XMSM)

2303279

9

32.17

EUR

15:54:17

Euronext Dublin (XMSM)

2303274

118

32.18

EUR

15:54:44

Euronext Dublin (XMSM)

2304118

245

32.18

EUR

15:54:44

Euronext Dublin (XMSM)

2304107

272

32.18

EUR

15:54:44

Euronext Dublin (XMSM)

2304080

115

32.18

EUR

15:54:46

Euronext Dublin (XMSM)

2304228

119

32.18

EUR

15:55:11

Euronext Dublin (XMSM)

2304984

78

32.18

EUR

15:55:11

Euronext Dublin (XMSM)

2304980

73

32.18

EUR

15:55:11

Euronext Dublin (XMSM)

2304982

3

32.19

EUR

15:55:59

Euronext Dublin (XMSM)

2306314

19

32.19

EUR

15:55:59

Euronext Dublin (XMSM)

2306310

208

32.19

EUR

15:55:59

Euronext Dublin (XMSM)

2306312

175

32.19

EUR

15:56:00

Euronext Dublin (XMSM)

2306320

47

32.20

EUR

15:56:26

Euronext Dublin (XMSM)

2307258

200

32.20

EUR

15:56:37

Euronext Dublin (XMSM)

2307535

226

32.21

EUR

15:56:37

Euronext Dublin (XMSM)

2307531

10

32.21

EUR

15:56:54

Euronext Dublin (XMSM)

2307930

2

32.21

EUR

15:56:54

Euronext Dublin (XMSM)

2307928

21

32.23

EUR

15:57:09

Euronext Dublin (XMSM)

2308342

209

32.23

EUR

15:57:09

Euronext Dublin (XMSM)

2308344

175

32.23

EUR

15:57:10

Euronext Dublin (XMSM)

2308368

50

32.23

EUR

15:57:10

Euronext Dublin (XMSM)

2308370

246

32.22

EUR

15:57:14

Euronext Dublin (XMSM)

2308549

237

32.22

EUR

15:57:23

Euronext Dublin (XMSM)

2308804

79

32.22

EUR

15:57:23

Euronext Dublin (XMSM)

2308802

94

32.22

EUR

15:57:23

Euronext Dublin (XMSM)

2308800

66

32.22

EUR

15:57:23

Euronext Dublin (XMSM)

2308798

226

32.31

EUR

15:57:51

Euronext Dublin (XMSM)

2309694

258

32.31

EUR

15:58:05

Euronext Dublin (XMSM)

2310252

277

32.31

EUR

15:58:09

Euronext Dublin (XMSM)

2310421

279

32.34

EUR

15:58:43

Euronext Dublin (XMSM)

2311271

192

32.33

EUR

15:58:58

Euronext Dublin (XMSM)

2311642

214

32.33

EUR

15:58:58

Euronext Dublin (XMSM)

2311644

307

32.32

EUR

15:59:02

Euronext Dublin (XMSM)

2311833

66

32.32

EUR

15:59:02

Euronext Dublin (XMSM)

2311831

256

32.31

EUR

15:59:05

Euronext Dublin (XMSM)

2311910

203

32.30

EUR

15:59:15

Euronext Dublin (XMSM)

2312152

27

32.30

EUR

15:59:15

Euronext Dublin (XMSM)

2312150

235

32.29

EUR

15:59:17

Euronext Dublin (XMSM)

2312270

247

32.28

EUR

15:59:58

Euronext Dublin (XMSM)

2314383

262

32.28

EUR

16:00:00

Euronext Dublin (XMSM)

2314755

257

32.28

EUR

16:00:00

Euronext Dublin (XMSM)

2314743

15

32.28

EUR

16:00:00

Euronext Dublin (XMSM)

2314745

175

32.29

EUR

16:00:27

Euronext Dublin (XMSM)

2315892

226

32.30

EUR

16:00:57

Euronext Dublin (XMSM)

2317526

99

32.30

EUR

16:00:57

Euronext Dublin (XMSM)

2317522

150

32.30

EUR

16:00:57

Euronext Dublin (XMSM)

2317520

2

32.35

EUR

16:01:45

Euronext Dublin (XMSM)

2319520

281

32.35

EUR

16:01:50

Euronext Dublin (XMSM)

2319616

263

32.35

EUR

16:01:50

Euronext Dublin (XMSM)

2319618

13

32.34

EUR

16:01:56

Euronext Dublin (XMSM)

2319848

236

32.34

EUR

16:01:56

Euronext Dublin (XMSM)

2319846

54

32.34

EUR

16:01:56

Euronext Dublin (XMSM)

2319852

175

32.34

EUR

16:01:56

Euronext Dublin (XMSM)

2319850

248

32.32

EUR

16:01:58

Euronext Dublin (XMSM)

2319974

365

32.33

EUR

16:03:03

Euronext Dublin (XMSM)

2321940

385

32.33

EUR

16:03:03

Euronext Dublin (XMSM)

2321928

238

32.33

EUR

16:03:03

Euronext Dublin (XMSM)

2321926

2

32.34

EUR

16:03:48

Euronext Dublin (XMSM)

2323171

7

32.34

EUR

16:03:48

Euronext Dublin (XMSM)

2323159

227

32.34

EUR

16:03:49

Euronext Dublin (XMSM)

2323309

31

32.34

EUR

16:03:57

Euronext Dublin (XMSM)

2323475

264

32.34

EUR

16:03:57

Euronext Dublin (XMSM)

2323472

71

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323577

194

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323575

244

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323566

53

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323552

191

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323548

225

32.33

EUR

16:04:01

Euronext Dublin (XMSM)

2323550

298

32.34

EUR

16:04:55

Euronext Dublin (XMSM)

2325095

1

32.34

EUR

16:04:55

Euronext Dublin (XMSM)

2325093

271

32.34

EUR

16:04:55

Euronext Dublin (XMSM)

2325089

120

32.33

EUR

16:05:04

Euronext Dublin (XMSM)

2325401

14

32.33

EUR

16:05:06

Euronext Dublin (XMSM)

2325477

203

32.33

EUR

16:05:06

Euronext Dublin (XMSM)

2325471

13

32.33

EUR

16:05:06

Euronext Dublin (XMSM)

2325475

14

32.33

EUR

16:05:06

Euronext Dublin (XMSM)

2325473

159

32.33

EUR

16:05:06

Euronext Dublin (XMSM)

2325458

 

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
 
 
POSBKCBPFBKDBCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings