Transaction in Own Shares

RNS Number : 8325W
CRH PLC
23 August 2022
 

23rd August 2022





CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 22nd 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: 

272,702


Highest price paid per share:


€38.5650


Lowest price paid per share:


€37.5650


Volume weighted average price paid:

€37.9127







The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were affected by CRH's broker as part of the Programme announced on 16th June 2022.






Following settlement of the above transactions CRH will hold 18,011,744 of its ordinary shares in treasury which represents 2.327% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 756,128,594 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 22nd 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:

22/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.9127

272,702








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

183

38.31

EUR

08:02:40

Euronext Dublin (XMSM)

1618765

151

38.37

EUR

08:03:10

Euronext Dublin (XMSM)

1620042

141

38.37

EUR

08:03:10

Euronext Dublin (XMSM)

1620040

280

38.37

EUR

08:03:10

Euronext Dublin (XMSM)

1620038

100

38.44

EUR

08:04:24

Euronext Dublin (XMSM)

1622713

144

38.44

EUR

08:04:24

Euronext Dublin (XMSM)

1622711

175

38.43

EUR

08:04:24

Euronext Dublin (XMSM)

1622709

359

38.45

EUR

08:04:24

Euronext Dublin (XMSM)

1622707

190

38.50

EUR

08:05:44

Euronext Dublin (XMSM)

1625062

57

38.50

EUR

08:05:44

Euronext Dublin (XMSM)

1625060

179

38.54

EUR

08:06:12

Euronext Dublin (XMSM)

1626043

50

38.54

EUR

08:06:12

Euronext Dublin (XMSM)

1626041

229

38.54

EUR

08:06:12

Euronext Dublin (XMSM)

1626038

229

38.55

EUR

08:06:12

Euronext Dublin (XMSM)

1626036

74

38.55

EUR

08:07:13

Euronext Dublin (XMSM)

1628147

63

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628298

188

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628296

220

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628294

24

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628292

248

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628290

265

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628288

229

38.55

EUR

08:07:19

Euronext Dublin (XMSM)

1628286

294

38.55

EUR

08:09:01

Euronext Dublin (XMSM)

1631176

108

38.53

EUR

08:09:05

Euronext Dublin (XMSM)

1631290

162

38.53

EUR

08:09:05

Euronext Dublin (XMSM)

1631288

286

38.55

EUR

08:09:05

Euronext Dublin (XMSM)

1631284

265

38.55

EUR

08:09:05

Euronext Dublin (XMSM)

1631282

35

38.48

EUR

08:09:30

Euronext Dublin (XMSM)

1632007

95

38.48

EUR

08:09:30

Euronext Dublin (XMSM)

1632005

126

38.48

EUR

08:09:30

Euronext Dublin (XMSM)

1632003

262

38.50

EUR

08:09:30

Euronext Dublin (XMSM)

1631998

260

38.51

EUR

08:11:06

Euronext Dublin (XMSM)

1635111

238

38.51

EUR

08:11:06

Euronext Dublin (XMSM)

1635107

268

38.52

EUR

08:11:06

Euronext Dublin (XMSM)

1635104

260

38.56

EUR

08:11:48

Euronext Dublin (XMSM)

1636348

233

38.56

EUR

08:12:19

Euronext Dublin (XMSM)

1637453

272

38.57

EUR

08:12:19

Euronext Dublin (XMSM)

1637442

20

38.56

EUR

08:12:19

Euronext Dublin (XMSM)

1637440

250

38.56

EUR

08:12:19

Euronext Dublin (XMSM)

1637438

8

38.56

EUR

08:12:19

Euronext Dublin (XMSM)

1637435

10

38.57

EUR

08:12:19

Euronext Dublin (XMSM)

1637431

227

38.57

EUR

08:12:19

Euronext Dublin (XMSM)

1637433

256

38.54

EUR

08:12:20

Euronext Dublin (XMSM)

1637489

270

38.56

EUR

08:13:11

Euronext Dublin (XMSM)

1638690

73

38.56

EUR

08:14:52

Euronext Dublin (XMSM)

1641666

144

38.56

EUR

08:14:52

Euronext Dublin (XMSM)

1641662

50

38.56

EUR

08:14:52

Euronext Dublin (XMSM)

1641664

252

38.56

EUR

08:14:52

Euronext Dublin (XMSM)

1641655

405

38.56

EUR

08:14:52

Euronext Dublin (XMSM)

1641653

264

38.54

EUR

08:15:12

Euronext Dublin (XMSM)

1642270

262

38.54

EUR

08:15:12

Euronext Dublin (XMSM)

1642265

226

38.55

EUR

08:15:12

Euronext Dublin (XMSM)

1642248

1

38.54

EUR

08:18:04

Euronext Dublin (XMSM)

1647213

327

38.54

EUR

08:18:07

Euronext Dublin (XMSM)

1647307

683

38.54

EUR

08:18:07

Euronext Dublin (XMSM)

1647300

274

38.54

EUR

08:18:08

Euronext Dublin (XMSM)

1647350

261

38.53

EUR

08:18:23

Euronext Dublin (XMSM)

1647784

223

38.53

EUR

08:18:23

Euronext Dublin (XMSM)

1647782

60

38.51

EUR

08:18:32

Euronext Dublin (XMSM)

1648021

213

38.51

EUR

08:18:35

Euronext Dublin (XMSM)

1648090

175

38.49

EUR

08:19:14

Euronext Dublin (XMSM)

1649060

120

38.49

EUR

08:19:14

Euronext Dublin (XMSM)

1649062

262

38.49

EUR

08:19:14

Euronext Dublin (XMSM)

1649056

249

38.47

EUR

08:19:49

Euronext Dublin (XMSM)

1650179

12

38.47

EUR

08:19:49

Euronext Dublin (XMSM)

1650172

72

38.45

EUR

08:20:00

Euronext Dublin (XMSM)

1650507

163

38.45

EUR

08:20:00

Euronext Dublin (XMSM)

1650505

74

38.45

EUR

08:20:00

Euronext Dublin (XMSM)

1650501

191

38.45

EUR

08:20:00

Euronext Dublin (XMSM)

1650499

256

38.43

EUR

08:21:03

Euronext Dublin (XMSM)

1652320

270

38.42

EUR

08:21:16

Euronext Dublin (XMSM)

1652676

336

38.42

EUR

08:21:16

Euronext Dublin (XMSM)

1652662

85

38.41

EUR

08:22:09

Euronext Dublin (XMSM)

1654184

161

38.41

EUR

08:22:09

Euronext Dublin (XMSM)

1654182

234

38.40

EUR

08:22:16

Euronext Dublin (XMSM)

1654352

102

38.37

EUR

08:22:55

Euronext Dublin (XMSM)

1655424

178

38.37

EUR

08:22:55

Euronext Dublin (XMSM)

1655422

958

38.44

EUR

08:25:20

Euronext Dublin (XMSM)

1660594

91

38.44

EUR

08:25:20

Euronext Dublin (XMSM)

1660592

250

38.44

EUR

08:25:20

Euronext Dublin (XMSM)

1660590

332

38.44

EUR

08:25:20

Euronext Dublin (XMSM)

1660588

280

38.42

EUR

08:25:35

Euronext Dublin (XMSM)

1661048

323

38.40

EUR

08:25:57

Euronext Dublin (XMSM)

1661509

35

38.38

EUR

08:25:59

Euronext Dublin (XMSM)

1661574

250

38.38

EUR

08:25:59

Euronext Dublin (XMSM)

1661572

22

38.36

EUR

08:26:14

Euronext Dublin (XMSM)

1662378

206

38.36

EUR

08:26:21

Euronext Dublin (XMSM)

1662557

11

38.36

EUR

08:26:21

Euronext Dublin (XMSM)

1662550

241

38.35

EUR

08:26:46

Euronext Dublin (XMSM)

1663269

224

38.33

EUR

08:27:01

Euronext Dublin (XMSM)

1663698

228

38.32

EUR

08:27:05

Euronext Dublin (XMSM)

1663985

175

38.33

EUR

08:28:04

Euronext Dublin (XMSM)

1666244

102

38.32

EUR

08:28:37

Euronext Dublin (XMSM)

1667466

175

38.31

EUR

08:28:37

Euronext Dublin (XMSM)

1667464

109

38.31

EUR

08:28:37

Euronext Dublin (XMSM)

1667454

163

38.31

EUR

08:28:37

Euronext Dublin (XMSM)

1667452

264

38.31

EUR

08:28:37

Euronext Dublin (XMSM)

1667435

261

38.27

EUR

08:29:31

Euronext Dublin (XMSM)

1669324

100

38.25

EUR

08:30:12

Euronext Dublin (XMSM)

1670900

130

38.25

EUR

08:30:12

Euronext Dublin (XMSM)

1670902

85

38.24

EUR

08:30:21

Euronext Dublin (XMSM)

1671293

12

38.27

EUR

08:31:26

Euronext Dublin (XMSM)

1674039

262

38.27

EUR

08:31:26

Euronext Dublin (XMSM)

1674032

247

38.27

EUR

08:31:44

Euronext Dublin (XMSM)

1674784

276

38.26

EUR

08:31:51

Euronext Dublin (XMSM)

1675235

254

38.26

EUR

08:32:50

Euronext Dublin (XMSM)

1677521

76

38.25

EUR

08:32:52

Euronext Dublin (XMSM)

1677577

175

38.25

EUR

08:32:52

Euronext Dublin (XMSM)

1677575

291

38.26

EUR

08:32:52

Euronext Dublin (XMSM)

1677572

274

38.25

EUR

08:33:32

Euronext Dublin (XMSM)

1679147

36

38.26

EUR

08:33:32

Euronext Dublin (XMSM)

1679132

239

38.26

EUR

08:33:32

Euronext Dublin (XMSM)

1679130

50

38.27

EUR

08:34:44

Euronext Dublin (XMSM)

1681718

175

38.27

EUR

08:34:44

Euronext Dublin (XMSM)

1681716

256

38.35

EUR

08:36:13

Euronext Dublin (XMSM)

1685207

12

38.38

EUR

08:37:01

Euronext Dublin (XMSM)

1686824

376

38.38

EUR

08:37:01

Euronext Dublin (XMSM)

1686815

207

38.38

EUR

08:37:01

Euronext Dublin (XMSM)

1686813

154

38.41

EUR

08:37:53

Euronext Dublin (XMSM)

1688762

175

38.41

EUR

08:37:53

Euronext Dublin (XMSM)

1688760

224

38.41

EUR

08:37:53

Euronext Dublin (XMSM)

1688758

53

38.40

EUR

08:37:57

Euronext Dublin (XMSM)

1688910

355

38.40

EUR

08:37:57

Euronext Dublin (XMSM)

1688908

73

38.43

EUR

08:38:35

Euronext Dublin (XMSM)

1690425

50

38.43

EUR

08:38:35

Euronext Dublin (XMSM)

1690427

258

38.43

EUR

08:38:49

Euronext Dublin (XMSM)

1690863

50

38.43

EUR

08:39:17

Euronext Dublin (XMSM)

1691830

170

38.43

EUR

08:39:17

Euronext Dublin (XMSM)

1691828

39

38.43

EUR

08:39:18

Euronext Dublin (XMSM)

1691852

200

38.43

EUR

08:39:18

Euronext Dublin (XMSM)

1691850

143

38.41

EUR

08:39:53

Euronext Dublin (XMSM)

1693044

131

38.38

EUR

08:40:28

Euronext Dublin (XMSM)

1694301

103

38.38

EUR

08:40:28

Euronext Dublin (XMSM)

1694299

164

38.39

EUR

08:40:28

Euronext Dublin (XMSM)

1694256

175

38.39

EUR

08:40:28

Euronext Dublin (XMSM)

1694254

261

38.40

EUR

08:40:28

Euronext Dublin (XMSM)

1694252

22

38.40

EUR

08:40:28

Euronext Dublin (XMSM)

1694250

66

38.39

EUR

08:41:14

Euronext Dublin (XMSM)

1696038

257

38.39

EUR

08:41:14

Euronext Dublin (XMSM)

1696035

260

38.37

EUR

08:41:34

Euronext Dublin (XMSM)

1696978

14

38.37

EUR

08:41:34

Euronext Dublin (XMSM)

1696967

175

38.37

EUR

08:42:45

Euronext Dublin (XMSM)

1699651

274

38.37

EUR

08:42:45

Euronext Dublin (XMSM)

1699645

231

38.35

EUR

08:42:54

Euronext Dublin (XMSM)

1700163

210

38.37

EUR

08:44:00

Euronext Dublin (XMSM)

1702905

52

38.37

EUR

08:44:00

Euronext Dublin (XMSM)

1702903

116

38.36

EUR

08:44:05

Euronext Dublin (XMSM)

1703130

135

38.36

EUR

08:44:05

Euronext Dublin (XMSM)

1703128

262

38.36

EUR

08:45:01

Euronext Dublin (XMSM)

1705483

224

38.35

EUR

08:45:02

Euronext Dublin (XMSM)

1705523

289

38.33

EUR

08:46:41

Euronext Dublin (XMSM)

1709288

238

38.34

EUR

08:46:41

Euronext Dublin (XMSM)

1709284

17

38.34

EUR

08:46:41

Euronext Dublin (XMSM)

1709282

39

38.33

EUR

08:46:46

Euronext Dublin (XMSM)

1709564

228

38.33

EUR

08:46:46

Euronext Dublin (XMSM)

1709562

25

38.35

EUR

08:48:40

Euronext Dublin (XMSM)

1714163

201

38.35

EUR

08:48:40

Euronext Dublin (XMSM)

1714159

275

38.34

EUR

08:48:48

Euronext Dublin (XMSM)

1714484

158

38.34

EUR

08:48:48

Euronext Dublin (XMSM)

1714482

81

38.34

EUR

08:48:48

Euronext Dublin (XMSM)

1714480

122

38.34

EUR

08:48:48

Euronext Dublin (XMSM)

1714478

10

38.33

EUR

08:49:04

Euronext Dublin (XMSM)

1715253

191

38.33

EUR

08:49:06

Euronext Dublin (XMSM)

1715388

256

38.33

EUR

08:49:06

Euronext Dublin (XMSM)

1715379

83

38.35

EUR

08:50:42

Euronext Dublin (XMSM)

1719049

80

38.35

EUR

08:50:50

Euronext Dublin (XMSM)

1719267

175

38.34

EUR

08:50:50

Euronext Dublin (XMSM)

1719265

253

38.33

EUR

08:50:50

Euronext Dublin (XMSM)

1719260

163

38.35

EUR

08:50:50

Euronext Dublin (XMSM)

1719255

56

38.31

EUR

08:51:23

Euronext Dublin (XMSM)

1720210

175

38.30

EUR

08:51:23

Euronext Dublin (XMSM)

1720206

234

38.31

EUR

08:51:23

Euronext Dublin (XMSM)

1720149

261

38.26

EUR

08:51:53

Euronext Dublin (XMSM)

1721388

133

38.26

EUR

08:52:47

Euronext Dublin (XMSM)

1722962

107

38.26

EUR

08:52:47

Euronext Dublin (XMSM)

1722964

48

38.28

EUR

08:53:25

Euronext Dublin (XMSM)

1724241

175

38.28

EUR

08:53:25

Euronext Dublin (XMSM)

1724239

37

38.27

EUR

08:53:25

Euronext Dublin (XMSM)

1724236

193

38.27

EUR

08:53:25

Euronext Dublin (XMSM)

1724234

42

38.24

EUR

08:55:45

Euronext Dublin (XMSM)

1728403

223

38.24

EUR

08:55:45

Euronext Dublin (XMSM)

1728401

175

38.23

EUR

08:55:52

Euronext Dublin (XMSM)

1728679

224

38.23

EUR

08:55:52

Euronext Dublin (XMSM)

1728675

236

38.23

EUR

08:55:52

Euronext Dublin (XMSM)

1728673

206

38.27

EUR

08:57:32

Euronext Dublin (XMSM)

1732223

138

38.27

EUR

08:57:32

Euronext Dublin (XMSM)

1732215

145

38.27

EUR

08:57:32

Euronext Dublin (XMSM)

1732213

255

38.26

EUR

08:58:01

Euronext Dublin (XMSM)

1733151

277

38.25

EUR

08:58:23

Euronext Dublin (XMSM)

1733932

126

38.23

EUR

08:58:30

Euronext Dublin (XMSM)

1734184

148

38.23

EUR

08:58:30

Euronext Dublin (XMSM)

1734181

226

38.22

EUR

08:59:24

Euronext Dublin (XMSM)

1736311

1

38.23

EUR

08:59:57

Euronext Dublin (XMSM)

1737584

158

38.24

EUR

09:00:49

Euronext Dublin (XMSM)

1740493

120

38.25

EUR

09:00:49

Euronext Dublin (XMSM)

1740443

175

38.25

EUR

09:00:49

Euronext Dublin (XMSM)

1740441

41

38.25

EUR

09:00:49

Euronext Dublin (XMSM)

1740422

250

38.25

EUR

09:00:49

Euronext Dublin (XMSM)

1740420

263

38.24

EUR

09:01:30

Euronext Dublin (XMSM)

1741669

226

38.23

EUR

09:01:46

Euronext Dublin (XMSM)

1742122

71

38.22

EUR

09:02:14

Euronext Dublin (XMSM)

1742786

175

38.22

EUR

09:02:14

Euronext Dublin (XMSM)

1742784

252

38.22

EUR

09:02:14

Euronext Dublin (XMSM)

1742769

232

38.17

EUR

09:03:40

Euronext Dublin (XMSM)

1745102

175

38.16

EUR

09:04:24

Euronext Dublin (XMSM)

1746256

243

38.16

EUR

09:04:30

Euronext Dublin (XMSM)

1746436

223

38.15

EUR

09:04:31

Euronext Dublin (XMSM)

1746472

56

38.16

EUR

09:05:02

Euronext Dublin (XMSM)

1747990

167

38.15

EUR

09:05:02

Euronext Dublin (XMSM)

1747988

162

38.16

EUR

09:06:04

Euronext Dublin (XMSM)

1750092

27

38.16

EUR

09:06:04

Euronext Dublin (XMSM)

1750094

53

38.16

EUR

09:06:04

Euronext Dublin (XMSM)

1750096

153

38.20

EUR

09:07:59

Euronext Dublin (XMSM)

1753017

277

38.20

EUR

09:07:59

Euronext Dublin (XMSM)

1753015

173

38.20

EUR

09:07:59

Euronext Dublin (XMSM)

1753013

1

38.19

EUR

09:08:01

Euronext Dublin (XMSM)

1753104

144

38.19

EUR

09:08:01

Euronext Dublin (XMSM)

1753101

103

38.19

EUR

09:08:01

Euronext Dublin (XMSM)

1753099

75

38.19

EUR

09:08:01

Euronext Dublin (XMSM)

1753088

287

38.19

EUR

09:08:01

Euronext Dublin (XMSM)

1753086

276

38.16

EUR

09:08:51

Euronext Dublin (XMSM)

1756941

224

38.16

EUR

09:08:51

Euronext Dublin (XMSM)

1756938

271

38.11

EUR

09:09:34

Euronext Dublin (XMSM)

1758137

263

38.12

EUR

09:09:34

Euronext Dublin (XMSM)

1758130

18

38.11

EUR

09:09:59

Euronext Dublin (XMSM)

1759145

249

38.11

EUR

09:09:59

Euronext Dublin (XMSM)

1759143

14

38.10

EUR

09:10:12

Euronext Dublin (XMSM)

1759447

250

38.10

EUR

09:10:12

Euronext Dublin (XMSM)

1759445

324

38.09

EUR

09:10:18

Euronext Dublin (XMSM)

1759584

1

38.10

EUR

09:10:26

Euronext Dublin (XMSM)

1759771

108

38.10

EUR

09:10:26

Euronext Dublin (XMSM)

1759769

27

38.10

EUR

09:10:26

Euronext Dublin (XMSM)

1759767

60

38.10

EUR

09:10:35

Euronext Dublin (XMSM)

1759907

31

38.10

EUR

09:10:35

Euronext Dublin (XMSM)

1759905

241

38.10

EUR

09:11:04

Euronext Dublin (XMSM)

1760506

241

38.10

EUR

09:11:19

Euronext Dublin (XMSM)

1760861

272

38.11

EUR

09:12:20

Euronext Dublin (XMSM)

1762156

3

38.11

EUR

09:12:43

Euronext Dublin (XMSM)

1762551

1

38.11

EUR

09:12:43

Euronext Dublin (XMSM)

1762549

24

38.13

EUR

09:12:55

Euronext Dublin (XMSM)

1762829

143

38.13

EUR

09:12:55

Euronext Dublin (XMSM)

1762827

175

38.13

EUR

09:12:55

Euronext Dublin (XMSM)

1762825

138

38.13

EUR

09:12:55

Euronext Dublin (XMSM)

1762822

94

38.13

EUR

09:12:55

Euronext Dublin (XMSM)

1762820

175

38.12

EUR

09:13:23

Euronext Dublin (XMSM)

1763388

260

38.13

EUR

09:13:23

Euronext Dublin (XMSM)

1763381

145

38.11

EUR

09:13:38

Euronext Dublin (XMSM)

1763727

129

38.11

EUR

09:13:38

Euronext Dublin (XMSM)

1763730

261

38.10

EUR

09:14:52

Euronext Dublin (XMSM)

1765464

140

38.08

EUR

09:15:13

Euronext Dublin (XMSM)

1765898

175

38.08

EUR

09:15:13

Euronext Dublin (XMSM)

1765896

241

38.08

EUR

09:15:13

Euronext Dublin (XMSM)

1765873

253

38.12

EUR

09:16:21

Euronext Dublin (XMSM)

1767452

109

38.15

EUR

09:17:05

Euronext Dublin (XMSM)

1768445

164

38.15

EUR

09:17:05

Euronext Dublin (XMSM)

1768443

240

38.14

EUR

09:17:07

Euronext Dublin (XMSM)

1768493

231

38.14

EUR

09:17:07

Euronext Dublin (XMSM)

1768485

127

38.14

EUR

09:17:07

Euronext Dublin (XMSM)

1768477

145

38.14

EUR

09:17:07

Euronext Dublin (XMSM)

1768473

225

38.13

EUR

09:17:11

Euronext Dublin (XMSM)

1768625

229

38.13

EUR

09:17:32

Euronext Dublin (XMSM)

1769144

226

38.12

EUR

09:17:43

Euronext Dublin (XMSM)

1769327

175

38.11

EUR

09:18:33

Euronext Dublin (XMSM)

1770496

128

38.11

EUR

09:18:33

Euronext Dublin (XMSM)

1770494

125

38.11

EUR

09:18:33

Euronext Dublin (XMSM)

1770492

277

38.13

EUR

09:19:54

Euronext Dublin (XMSM)

1772193

273

38.12

EUR

09:19:55

Euronext Dublin (XMSM)

1772219

114

38.11

EUR

09:20:05

Euronext Dublin (XMSM)

1772453

48

38.11

EUR

09:20:05

Euronext Dublin (XMSM)

1772451

75

38.11

EUR

09:20:20

Euronext Dublin (XMSM)

1772722

273

38.11

EUR

09:20:20

Euronext Dublin (XMSM)

1772720

268

38.18

EUR

09:22:02

Euronext Dublin (XMSM)

1775146

243

38.18

EUR

09:22:02

Euronext Dublin (XMSM)

1775144

229

38.18

EUR

09:22:27

Euronext Dublin (XMSM)

1775603

2

38.17

EUR

09:22:42

Euronext Dublin (XMSM)

1775891

223

38.17

EUR

09:22:42

Euronext Dublin (XMSM)

1775882

37

38.17

EUR

09:22:43

Euronext Dublin (XMSM)

1775919

202

38.17

EUR

09:22:43

Euronext Dublin (XMSM)

1775917

4

38.17

EUR

09:22:43

Euronext Dublin (XMSM)

1775915

268

38.16

EUR

09:23:01

Euronext Dublin (XMSM)

1776311

253

38.14

EUR

09:24:00

Euronext Dublin (XMSM)

1777644

224

38.14

EUR

09:24:24

Euronext Dublin (XMSM)

1778100

123

38.13

EUR

09:24:52

Euronext Dublin (XMSM)

1778763

73

38.13

EUR

09:24:52

Euronext Dublin (XMSM)

1778761

207

38.13

EUR

09:24:52

Euronext Dublin (XMSM)

1778742

41

38.13

EUR

09:24:52

Euronext Dublin (XMSM)

1778744

276

38.12

EUR

09:25:51

Euronext Dublin (XMSM)

1779915

75

38.15

EUR

09:29:54

Euronext Dublin (XMSM)

1785489

175

38.15

EUR

09:29:54

Euronext Dublin (XMSM)

1785487

260

38.16

EUR

09:29:54

Euronext Dublin (XMSM)

1785485

75

38.13

EUR

09:30:49

Euronext Dublin (XMSM)

1786837

13

38.13

EUR

09:31:04

Euronext Dublin (XMSM)

1787191

85

38.13

EUR

09:31:04

Euronext Dublin (XMSM)

1787193

171

38.13

EUR

09:31:04

Euronext Dublin (XMSM)

1787189

62

38.13

EUR

09:31:04

Euronext Dublin (XMSM)

1787185

193

38.13

EUR

09:31:04

Euronext Dublin (XMSM)

1787183

244

38.11

EUR

09:31:23

Euronext Dublin (XMSM)

1787625

262

38.10

EUR

09:32:17

Euronext Dublin (XMSM)

1788748

5

38.10

EUR

09:32:17

Euronext Dublin (XMSM)

1788750

238

38.10

EUR

09:32:28

Euronext Dublin (XMSM)

1789045

43

38.06

EUR

09:33:13

Euronext Dublin (XMSM)

1790335

234

38.06

EUR

09:33:13

Euronext Dublin (XMSM)

1790333

117

38.06

EUR

09:33:13

Euronext Dublin (XMSM)

1790325

159

38.06

EUR

09:33:13

Euronext Dublin (XMSM)

1790322

46

38.03

EUR

09:33:50

Euronext Dublin (XMSM)

1791346

194

38.03

EUR

09:33:50

Euronext Dublin (XMSM)

1791344

262

38.02

EUR

09:34:22

Euronext Dublin (XMSM)

1792116

96

37.99

EUR

09:35:27

Euronext Dublin (XMSM)

1794241

2

38.05

EUR

09:37:05

Euronext Dublin (XMSM)

1796901

56

38.05

EUR

09:37:05

Euronext Dublin (XMSM)

1796899

175

38.05

EUR

09:37:05

Euronext Dublin (XMSM)

1796893

119

38.05

EUR

09:37:05

Euronext Dublin (XMSM)

1796884

152

38.05

EUR

09:37:05

Euronext Dublin (XMSM)

1796882

139

38.04

EUR

09:37:34

Euronext Dublin (XMSM)

1797598

133

38.04

EUR

09:37:34

Euronext Dublin (XMSM)

1797594

249

38.03

EUR

09:37:39

Euronext Dublin (XMSM)

1797684

256

38.06

EUR

09:39:35

Euronext Dublin (XMSM)

1800955

364

38.06

EUR

09:39:51

Euronext Dublin (XMSM)

1801300

66

38.06

EUR

09:41:02

Euronext Dublin (XMSM)

1803341

143

38.06

EUR

09:41:02

Euronext Dublin (XMSM)

1803339

3

38.06

EUR

09:41:02

Euronext Dublin (XMSM)

1803337

249

38.06

EUR

09:41:02

Euronext Dublin (XMSM)

1803335

228

38.06

EUR

09:41:16

Euronext Dublin (XMSM)

1803688

272

38.06

EUR

09:41:16

Euronext Dublin (XMSM)

1803690

200

38.05

EUR

09:41:18

Euronext Dublin (XMSM)

1803770

6

38.05

EUR

09:41:18

Euronext Dublin (XMSM)

1803767

251

38.05

EUR

09:41:18

Euronext Dublin (XMSM)

1803764

187

38.04

EUR

09:41:43

Euronext Dublin (XMSM)

1804775

82

38.04

EUR

09:41:43

Euronext Dublin (XMSM)

1804773

6

38.03

EUR

09:41:59

Euronext Dublin (XMSM)

1805242

250

38.03

EUR

09:41:59

Euronext Dublin (XMSM)

1805237

5

38.02

EUR

09:42:04

Euronext Dublin (XMSM)

1805518

265

38.02

EUR

09:42:04

Euronext Dublin (XMSM)

1805516

47

38.05

EUR

09:45:05

Euronext Dublin (XMSM)

1809555

175

38.05

EUR

09:45:05

Euronext Dublin (XMSM)

1809550

27

38.05

EUR

09:45:05

Euronext Dublin (XMSM)

1809552

261

38.05

EUR

09:45:05

Euronext Dublin (XMSM)

1809532

27

38.08

EUR

09:46:37

Euronext Dublin (XMSM)

1811937

65

38.08

EUR

09:46:37

Euronext Dublin (XMSM)

1811935

50

38.08

EUR

09:46:37

Euronext Dublin (XMSM)

1811933

175

38.08

EUR

09:46:37

Euronext Dublin (XMSM)

1811931

178

38.06

EUR

09:46:56

Euronext Dublin (XMSM)

1812340

250

38.09

EUR

09:49:00

Euronext Dublin (XMSM)

1814655

165

38.08

EUR

09:49:10

Euronext Dublin (XMSM)

1814921

109

38.08

EUR

09:49:10

Euronext Dublin (XMSM)

1814919

250

38.09

EUR

09:51:38

Euronext Dublin (XMSM)

1819437

1

38.09

EUR

09:51:47

Euronext Dublin (XMSM)

1819628

8

38.08

EUR

09:52:01

Euronext Dublin (XMSM)

1819974

63

38.08

EUR

09:52:02

Euronext Dublin (XMSM)

1819986

197

38.08

EUR

09:52:02

Euronext Dublin (XMSM)

1819984

75

38.12

EUR

09:55:05

Euronext Dublin (XMSM)

1823793

175

38.12

EUR

09:55:05

Euronext Dublin (XMSM)

1823791

261

38.12

EUR

09:55:05

Euronext Dublin (XMSM)

1823788

247

38.11

EUR

09:55:54

Euronext Dublin (XMSM)

1824720

17

38.11

EUR

09:56:00

Euronext Dublin (XMSM)

1824863

230

38.11

EUR

09:56:00

Euronext Dublin (XMSM)

1824861

233

38.09

EUR

09:56:04

Euronext Dublin (XMSM)

1824956

233

38.16

EUR

09:57:37

Euronext Dublin (XMSM)

1827264

244

38.16

EUR

09:58:08

Euronext Dublin (XMSM)

1827847

3

38.16

EUR

09:58:08

Euronext Dublin (XMSM)

1827849

174

38.14

EUR

09:58:10

Euronext Dublin (XMSM)

1827975

100

38.14

EUR

09:58:10

Euronext Dublin (XMSM)

1827973

248

38.12

EUR

09:59:24

Euronext Dublin (XMSM)

1829487

260

38.12

EUR

09:59:24

Euronext Dublin (XMSM)

1829485

270

38.11

EUR

10:00:12

Euronext Dublin (XMSM)

1830682

11

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832803

50

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832801

175

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832799

63

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832797

175

38.10

EUR

10:02:02

Euronext Dublin (XMSM)

1832795

265

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832785

37

38.11

EUR

10:02:02

Euronext Dublin (XMSM)

1832783

237

38.10

EUR

10:03:01

Euronext Dublin (XMSM)

1833980

260

38.07

EUR

10:03:59

Euronext Dublin (XMSM)

1835098

263

38.06

EUR

10:05:21

Euronext Dublin (XMSM)

1837461

50

38.08

EUR

10:06:32

Euronext Dublin (XMSM)

1839081

250

38.08

EUR

10:06:45

Euronext Dublin (XMSM)

1839258

91

38.08

EUR

10:06:57

Euronext Dublin (XMSM)

1839395

61

38.09

EUR

10:08:44

Euronext Dublin (XMSM)

1841607

175

38.08

EUR

10:08:44

Euronext Dublin (XMSM)

1841605

15

38.09

EUR

10:08:44

Euronext Dublin (XMSM)

1841580

214

38.09

EUR

10:08:44

Euronext Dublin (XMSM)

1841578

265

38.11

EUR

10:10:57

Euronext Dublin (XMSM)

1844234

256

38.11

EUR

10:10:57

Euronext Dublin (XMSM)

1844226

154

38.09

EUR

10:11:23

Euronext Dublin (XMSM)

1844787

241

38.11

EUR

10:12:26

Euronext Dublin (XMSM)

1846189

234

38.11

EUR

10:13:44

Euronext Dublin (XMSM)

1847859

246

38.11

EUR

10:13:44

Euronext Dublin (XMSM)

1847851

117

38.09

EUR

10:15:23

Euronext Dublin (XMSM)

1850065

138

38.09

EUR

10:15:23

Euronext Dublin (XMSM)

1850063

202

38.08

EUR

10:15:42

Euronext Dublin (XMSM)

1850441

25

38.08

EUR

10:15:43

Euronext Dublin (XMSM)

1850444

235

38.13

EUR

10:19:23

Euronext Dublin (XMSM)

1854561

31

38.13

EUR

10:19:23

Euronext Dublin (XMSM)

1854559

272

38.13

EUR

10:19:23

Euronext Dublin (XMSM)

1854556

262

38.13

EUR

10:20:09

Euronext Dublin (XMSM)

1855460

265

38.12

EUR

10:20:11

Euronext Dublin (XMSM)

1855550

243

38.13

EUR

10:20:11

Euronext Dublin (XMSM)

1855547

271

38.08

EUR

10:21:44

Euronext Dublin (XMSM)

1857530

279

38.07

EUR

10:21:48

Euronext Dublin (XMSM)

1857612

266

38.07

EUR

10:22:59

Euronext Dublin (XMSM)

1858945

223

38.06

EUR

10:23:14

Euronext Dublin (XMSM)

1859376

159

38.06

EUR

10:23:14

Euronext Dublin (XMSM)

1859374

114

38.06

EUR

10:23:14

Euronext Dublin (XMSM)

1859355

288

38.03

EUR

10:23:38

Euronext Dublin (XMSM)

1860154

243

38.04

EUR

10:25:03

Euronext Dublin (XMSM)

1861875

133

38.04

EUR

10:25:11

Euronext Dublin (XMSM)

1862059

175

38.03

EUR

10:25:11

Euronext Dublin (XMSM)

1862057

222

38.04

EUR

10:25:11

Euronext Dublin (XMSM)

1862033

58

38.04

EUR

10:25:11

Euronext Dublin (XMSM)

1862031

268

38.02

EUR

10:25:53

Euronext Dublin (XMSM)

1862910

229

38.02

EUR

10:25:53

Euronext Dublin (XMSM)

1862904

261

38.00

EUR

10:26:29

Euronext Dublin (XMSM)

1863715

118

37.99

EUR

10:27:25

Euronext Dublin (XMSM)

1865104

114

37.99

EUR

10:27:25

Euronext Dublin (XMSM)

1865102

208

37.99

EUR

10:27:25

Euronext Dublin (XMSM)

1865095

59

37.99

EUR

10:27:25

Euronext Dublin (XMSM)

1865093

235

37.97

EUR

10:28:50

Euronext Dublin (XMSM)

1866744

71

37.95

EUR

10:30:00

Euronext Dublin (XMSM)

1868412

19

37.94

EUR

10:30:03

Euronext Dublin (XMSM)

1868497

225

37.94

EUR

10:30:03

Euronext Dublin (XMSM)

1868495

117

37.97

EUR

10:33:06

Euronext Dublin (XMSM)

1872087

234

37.97

EUR

10:33:06

Euronext Dublin (XMSM)

1872084

93

37.97

EUR

10:33:18

Euronext Dublin (XMSM)

1872267

144

37.97

EUR

10:33:18

Euronext Dublin (XMSM)

1872265

7

37.97

EUR

10:33:18

Euronext Dublin (XMSM)

1872243

158

37.97

EUR

10:33:18

Euronext Dublin (XMSM)

1872241

87

37.97

EUR

10:33:18

Euronext Dublin (XMSM)

1872245

240

37.96

EUR

10:33:35

Euronext Dublin (XMSM)

1872771

243

37.96

EUR

10:34:24

Euronext Dublin (XMSM)

1873655

229

37.95

EUR

10:34:28

Euronext Dublin (XMSM)

1873766

258

37.93

EUR

10:35:03

Euronext Dublin (XMSM)

1874397

241

37.97

EUR

10:35:55

Euronext Dublin (XMSM)

1875433

429

37.97

EUR

10:35:56

Euronext Dublin (XMSM)

1875461

183

37.97

EUR

10:36:58

Euronext Dublin (XMSM)

1876636

88

37.97

EUR

10:36:58

Euronext Dublin (XMSM)

1876634

258

37.96

EUR

10:37:45

Euronext Dublin (XMSM)

1877780

235

37.96

EUR

10:37:45

Euronext Dublin (XMSM)

1877776

274

37.96

EUR

10:37:56

Euronext Dublin (XMSM)

1877980

106

37.95

EUR

10:38:48

Euronext Dublin (XMSM)

1878948

247

37.95

EUR

10:39:10

Euronext Dublin (XMSM)

1879279

118

37.95

EUR

10:39:10

Euronext Dublin (XMSM)

1879277

49

37.95

EUR

10:39:10

Euronext Dublin (XMSM)

1879275

340

37.94

EUR

10:39:12

Euronext Dublin (XMSM)

1879325

265

37.93

EUR

10:39:48

Euronext Dublin (XMSM)

1881330

21

37.93

EUR

10:39:48

Euronext Dublin (XMSM)

1881328

11

37.93

EUR

10:39:48

Euronext Dublin (XMSM)

1881326

224

37.93

EUR

10:39:48

Euronext Dublin (XMSM)

1881324

274

37.91

EUR

10:40:06

Euronext Dublin (XMSM)

1881724

25

37.91

EUR

10:40:06

Euronext Dublin (XMSM)

1881722

242

37.91

EUR

10:40:06

Euronext Dublin (XMSM)

1881718

196

37.94

EUR

10:41:34

Euronext Dublin (XMSM)

1883466

72

37.94

EUR

10:41:34

Euronext Dublin (XMSM)

1883464

303

37.94

EUR

10:41:34

Euronext Dublin (XMSM)

1883462

175

37.94

EUR

10:41:34

Euronext Dublin (XMSM)

1883460

388

37.95

EUR

10:44:01

Euronext Dublin (XMSM)

1886522

175

37.94

EUR

10:44:17

Euronext Dublin (XMSM)

1886958

142

37.95

EUR

10:45:39

Euronext Dublin (XMSM)

1888659

127

37.95

EUR

10:45:39

Euronext Dublin (XMSM)

1888655

331

37.95

EUR

10:45:39

Euronext Dublin (XMSM)

1888653

500

37.95

EUR

10:45:39

Euronext Dublin (XMSM)

1888651

407

37.97

EUR

10:47:44

Euronext Dublin (XMSM)

1891686

144

37.97

EUR

10:47:44

Euronext Dublin (XMSM)

1891684

276

37.96

EUR

10:47:44

Euronext Dublin (XMSM)

1891682

239

37.96

EUR

10:47:44

Euronext Dublin (XMSM)

1891680

39

37.97

EUR

10:48:27

Euronext Dublin (XMSM)

1892525

500

37.97

EUR

10:48:27

Euronext Dublin (XMSM)

1892523

27

37.97

EUR

10:48:27

Euronext Dublin (XMSM)

1892521

63

37.97

EUR

10:48:27

Euronext Dublin (XMSM)

1892519

30

37.97

EUR

10:49:27

Euronext Dublin (XMSM)

1894015

500

37.97

EUR

10:49:27

Euronext Dublin (XMSM)

1894013

375

37.97

EUR

10:49:27

Euronext Dublin (XMSM)

1893980

356

37.97

EUR

10:49:27

Euronext Dublin (XMSM)

1893978

31

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894333

144

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894331

78

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894329

124

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894327

144

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894325

241

37.96

EUR

10:49:38

Euronext Dublin (XMSM)

1894323

100

37.94

EUR

10:50:18

Euronext Dublin (XMSM)

1895098

136

37.94

EUR

10:50:18

Euronext Dublin (XMSM)

1895096

233

37.92

EUR

10:52:28

Euronext Dublin (XMSM)

1897924

87

37.91

EUR

10:52:31

Euronext Dublin (XMSM)

1897984

90

37.91

EUR

10:52:31

Euronext Dublin (XMSM)

1897981

256

37.91

EUR

10:52:40

Euronext Dublin (XMSM)

1898177

48

37.91

EUR

10:52:40

Euronext Dublin (XMSM)

1898179

237

37.92

EUR

10:53:25

Euronext Dublin (XMSM)

1899352

198

37.92

EUR

10:53:25

Euronext Dublin (XMSM)

1899350

59

37.92

EUR

10:53:25

Euronext Dublin (XMSM)

1899348

272

37.92

EUR

10:53:37

Euronext Dublin (XMSM)

1900136

51

37.91

EUR

10:53:52

Euronext Dublin (XMSM)

1900498

175

37.90

EUR

10:53:52

Euronext Dublin (XMSM)

1900496

89

37.91

EUR

10:53:52

Euronext Dublin (XMSM)

1900492

177

37.91

EUR

10:53:52

Euronext Dublin (XMSM)

1900490

238

37.90

EUR

10:56:02

Euronext Dublin (XMSM)

1903630

72

37.91

EUR

10:58:41

Euronext Dublin (XMSM)

1907520

90

37.91

EUR

10:58:47

Euronext Dublin (XMSM)

1907614

644

37.91

EUR

10:58:47

Euronext Dublin (XMSM)

1907612

149

37.91

EUR

10:58:48

Euronext Dublin (XMSM)

1907652

50

37.91

EUR

10:58:48

Euronext Dublin (XMSM)

1907647

245

37.91

EUR

10:58:48

Euronext Dublin (XMSM)

1907644

50

37.90

EUR

10:58:50

Euronext Dublin (XMSM)

1907672

175

37.90

EUR

10:58:50

Euronext Dublin (XMSM)

1907670

255

37.90

EUR

10:58:50

Euronext Dublin (XMSM)

1907665

249

37.91

EUR

11:00:44

Euronext Dublin (XMSM)

1909551

143

37.91

EUR

11:00:56

Euronext Dublin (XMSM)

1909639

50

37.91

EUR

11:00:56

Euronext Dublin (XMSM)

1909637

13

37.92

EUR

11:01:57

Euronext Dublin (XMSM)

1910149

91

37.92

EUR

11:01:57

Euronext Dublin (XMSM)

1910147

50

37.92

EUR

11:02:10

Euronext Dublin (XMSM)

1910277

104

37.94

EUR

11:02:30

Euronext Dublin (XMSM)

1910511

27

37.94

EUR

11:02:30

Euronext Dublin (XMSM)

1910505

175

37.94

EUR

11:02:30

Euronext Dublin (XMSM)

1910503

1,284

37.94

EUR

11:02:30

Euronext Dublin (XMSM)

1910507

143

37.94

EUR

11:02:30

Euronext Dublin (XMSM)

1910509

254

37.93

EUR

11:02:35

Euronext Dublin (XMSM)

1910535

50

37.93

EUR

11:02:41

Euronext Dublin (XMSM)

1910585

69

37.93

EUR

11:02:47

Euronext Dublin (XMSM)

1910612

37

37.93

EUR

11:02:47

Euronext Dublin (XMSM)

1910610

141

37.93

EUR

11:02:47

Euronext Dublin (XMSM)

1910608

91

37.92

EUR

11:03:12

Euronext Dublin (XMSM)

1910810

143

37.92

EUR

11:03:12

Euronext Dublin (XMSM)

1910812

275

37.91

EUR

11:03:13

Euronext Dublin (XMSM)

1910821

245

37.89

EUR

11:03:17

Euronext Dublin (XMSM)

1910923

139

37.90

EUR

11:03:17

Euronext Dublin (XMSM)

1910870

115

37.90

EUR

11:03:17

Euronext Dublin (XMSM)

1910866

233

37.93

EUR

11:06:11

Euronext Dublin (XMSM)

1912953

283

37.93

EUR

11:06:52

Euronext Dublin (XMSM)

1913424

241

37.94

EUR

11:06:52

Euronext Dublin (XMSM)

1913419

549

37.94

EUR

11:06:52

Euronext Dublin (XMSM)

1913414

744

37.94

EUR

11:06:52

Euronext Dublin (XMSM)

1913410

274

37.93

EUR

11:07:10

Euronext Dublin (XMSM)

1913597

1,850

37.94

EUR

11:07:50

Euronext Dublin (XMSM)

1913954

635

37.94

EUR

11:08:07

Euronext Dublin (XMSM)

1914170

205

37.94

EUR

11:08:07

Euronext Dublin (XMSM)

1914168

27

37.97

EUR

11:08:32

Euronext Dublin (XMSM)

1914561

588

37.97

EUR

11:08:34

Euronext Dublin (XMSM)

1914612

143

37.96

EUR

11:08:34

Euronext Dublin (XMSM)

1914610

175

37.96

EUR

11:08:34

Euronext Dublin (XMSM)

1914608

287

37.96

EUR

11:08:34

Euronext Dublin (XMSM)

1914606

247

37.96

EUR

11:09:03

Euronext Dublin (XMSM)

1914879

218

37.98

EUR

11:09:22

Euronext Dublin (XMSM)

1915012

160

37.98

EUR

11:09:22

Euronext Dublin (XMSM)

1915010

245

37.98

EUR

11:09:39

Euronext Dublin (XMSM)

1915158

145

37.98

EUR

11:10:04

Euronext Dublin (XMSM)

1915348

103

37.98

EUR

11:10:04

Euronext Dublin (XMSM)

1915350

50

37.98

EUR

11:10:04

Euronext Dublin (XMSM)

1915352

27

37.98

EUR

11:10:04

Euronext Dublin (XMSM)

1915346

276

37.97

EUR

11:10:04

Euronext Dublin (XMSM)

1915344

245

37.97

EUR

11:10:04

Euronext Dublin (XMSM)

1915342

19

38.07

EUR

11:10:56

Euronext Dublin (XMSM)

1916434

145

38.06

EUR

11:10:58

Euronext Dublin (XMSM)

1916458

175

38.06

EUR

11:10:58

Euronext Dublin (XMSM)

1916456

250

38.06

EUR

11:10:58

Euronext Dublin (XMSM)

1916454

185

38.07

EUR

11:10:58

Euronext Dublin (XMSM)

1916452

247

38.07

EUR

11:10:58

Euronext Dublin (XMSM)

1916450

37

38.07

EUR

11:10:58

Euronext Dublin (XMSM)

1916448

103

38.06

EUR

11:11:02

Euronext Dublin (XMSM)

1916555

27

38.08

EUR

11:11:21

Euronext Dublin (XMSM)

1916889

175

38.08

EUR

11:11:27

Euronext Dublin (XMSM)

1916935

75

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916986

175

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916984

259

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916980

36

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916963

195

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916961

266

38.07

EUR

11:11:28

Euronext Dublin (XMSM)

1916965

98

38.07

EUR

11:12:13

Euronext Dublin (XMSM)

1917448

170

38.07

EUR

11:12:13

Euronext Dublin (XMSM)

1917446

272

38.07

EUR

11:12:13

Euronext Dublin (XMSM)

1917435

175

38.11

EUR

11:13:35

Euronext Dublin (XMSM)

1918260

90

38.12

EUR

11:13:35

Euronext Dublin (XMSM)

1918262

245

38.11

EUR

11:13:35

Euronext Dublin (XMSM)

1918258

249

38.10

EUR

11:13:43

Euronext Dublin (XMSM)

1918345

27

38.07

EUR

11:14:50

Euronext Dublin (XMSM)

1919019

157

38.07

EUR

11:14:50

Euronext Dublin (XMSM)

1919017

50

38.07

EUR

11:14:50

Euronext Dublin (XMSM)

1919015

50

38.07

EUR

11:15:53

Euronext Dublin (XMSM)

1919667

175

38.07

EUR

11:15:53

Euronext Dublin (XMSM)

1919665

27

38.07

EUR

11:16:13

Euronext Dublin (XMSM)

1919833

50

38.07

EUR

11:16:13

Euronext Dublin (XMSM)

1919831

175

38.07

EUR

11:16:13

Euronext Dublin (XMSM)

1919829

267

38.08

EUR

11:16:56

Euronext Dublin (XMSM)

1920195

238

38.07

EUR

11:17:43

Euronext Dublin (XMSM)

1920586

248

38.07

EUR

11:17:43

Euronext Dublin (XMSM)

1920578

91

38.08

EUR

11:20:12

Euronext Dublin (XMSM)

1921970

61

38.09

EUR

11:20:12

Euronext Dublin (XMSM)

1921966

201

38.09

EUR

11:20:12

Euronext Dublin (XMSM)

1921968

157

38.08

EUR

11:20:16

Euronext Dublin (XMSM)

1922025

120

38.08

EUR

11:20:17

Euronext Dublin (XMSM)

1922031

254

38.05

EUR

11:20:43

Euronext Dublin (XMSM)

1922295

9

38.05

EUR

11:20:43

Euronext Dublin (XMSM)

1922293

50

38.06

EUR

11:21:17

Euronext Dublin (XMSM)

1922620

106

38.06

EUR

11:21:17

Euronext Dublin (XMSM)

1922618

143

38.06

EUR

11:21:17

Euronext Dublin (XMSM)

1922616

2

38.06

EUR

11:21:17

Euronext Dublin (XMSM)

1922614

350

38.06

EUR

11:21:32

Euronext Dublin (XMSM)

1922750

264

38.06

EUR

11:21:32

Euronext Dublin (XMSM)

1922748

269

38.06

EUR

11:21:32

Euronext Dublin (XMSM)

1922746

227

38.04

EUR

11:22:34

Euronext Dublin (XMSM)

1923321

163

38.04

EUR

11:23:27

Euronext Dublin (XMSM)

1923762

164

38.05

EUR

11:24:16

Euronext Dublin (XMSM)

1924091

95

38.05

EUR

11:24:16

Euronext Dublin (XMSM)

1924089

238

38.04

EUR

11:25:28

Euronext Dublin (XMSM)

1924589

277

38.04

EUR

11:25:28

Euronext Dublin (XMSM)

1924587

241

38.01

EUR

11:26:10

Euronext Dublin (XMSM)

1925070

77

38.01

EUR

11:27:41

Euronext Dublin (XMSM)

1925826

175

38.01

EUR

11:27:41

Euronext Dublin (XMSM)

1925824

175

38.00

EUR

11:28:16

Euronext Dublin (XMSM)

1926013

239

38.03

EUR

11:30:01

Euronext Dublin (XMSM)

1926970

240

38.03

EUR

11:30:01

Euronext Dublin (XMSM)

1926968

145

38.02

EUR

11:31:04

Euronext Dublin (XMSM)

1927522

154

38.02

EUR

11:31:04

Euronext Dublin (XMSM)

1927524

175

38.02

EUR

11:31:53

Euronext Dublin (XMSM)

1928013

381

38.01

EUR

11:32:11

Euronext Dublin (XMSM)

1928153

166

38.01

EUR

11:32:17

Euronext Dublin (XMSM)

1928218

82

38.01

EUR

11:32:17

Euronext Dublin (XMSM)

1928216

24

38.01

EUR

11:32:17

Euronext Dublin (XMSM)

1928214

236

38.00

EUR

11:33:03

Euronext Dublin (XMSM)

1928622

8

38.00

EUR

11:34:02

Euronext Dublin (XMSM)

1929105

28

38.00

EUR

11:34:02

Euronext Dublin (XMSM)

1929101

237

38.00

EUR

11:34:02

Euronext Dublin (XMSM)

1929099

250

38.00

EUR

11:34:05

Euronext Dublin (XMSM)

1929143

65

37.97

EUR

11:35:00

Euronext Dublin (XMSM)

1929702

164

37.97

EUR

11:35:00

Euronext Dublin (XMSM)

1929697

158

37.99

EUR

11:36:06

Euronext Dublin (XMSM)

1930160

111

37.99

EUR

11:36:06

Euronext Dublin (XMSM)

1930158

261

38.00

EUR

11:36:40

Euronext Dublin (XMSM)

1930439

149

37.99

EUR

11:36:41

Euronext Dublin (XMSM)

1930452

222

38.01

EUR

11:37:27

Euronext Dublin (XMSM)

1930842

50

38.02

EUR

11:38:37

Euronext Dublin (XMSM)

1931376

94

38.02

EUR

11:38:37

Euronext Dublin (XMSM)

1931374

7

38.02

EUR

11:38:37

Euronext Dublin (XMSM)

1931372

143

38.02

EUR

11:39:24

Euronext Dublin (XMSM)

1931756

27

38.02

EUR

11:39:24

Euronext Dublin (XMSM)

1931754

175

38.02

EUR

11:40:00

Euronext Dublin (XMSM)

1932025

27

38.02

EUR

11:40:00

Euronext Dublin (XMSM)

1932027

106

38.02

EUR

11:41:01

Euronext Dublin (XMSM)

1932479

164

38.02

EUR

11:41:01

Euronext Dublin (XMSM)

1932477

274

38.02

EUR

11:41:01

Euronext Dublin (XMSM)

1932466

255

38.01

EUR

11:41:02

Euronext Dublin (XMSM)

1932533

237

38.00

EUR

11:41:37

Euronext Dublin (XMSM)

1932782

27

38.02

EUR

11:42:47

Euronext Dublin (XMSM)

1933329

50

38.02

EUR

11:42:47

Euronext Dublin (XMSM)

1933327

257

38.02

EUR

11:42:47

Euronext Dublin (XMSM)

1933322

246

38.01

EUR

11:42:50

Euronext Dublin (XMSM)

1933387

20

38.01

EUR

11:42:50

Euronext Dublin (XMSM)

1933385

240

38.01

EUR

11:42:50

Euronext Dublin (XMSM)

1933371

175

37.97

EUR

11:43:15

Euronext Dublin (XMSM)

1933763

47

37.97

EUR

11:43:15

Euronext Dublin (XMSM)

1933765

276

37.96

EUR

11:44:13

Euronext Dublin (XMSM)

1934327

237

37.95

EUR

11:44:27

Euronext Dublin (XMSM)

1934426

248

37.93

EUR

11:45:40

Euronext Dublin (XMSM)

1935035

257

37.91

EUR

11:45:50

Euronext Dublin (XMSM)

1935214

167

37.95

EUR

11:49:11

Euronext Dublin (XMSM)

1936802

101

37.95

EUR

11:49:11

Euronext Dublin (XMSM)

1936800

101

37.95

EUR

11:49:55

Euronext Dublin (XMSM)

1937295

143

37.94

EUR

11:49:55

Euronext Dublin (XMSM)

1937285

175

37.94

EUR

11:49:55

Euronext Dublin (XMSM)

1937281

27

37.94

EUR

11:49:55

Euronext Dublin (XMSM)

1937283

50

37.95

EUR

11:49:55

Euronext Dublin (XMSM)

1937291

300

37.95

EUR

11:49:55

Euronext Dublin (XMSM)

1937287

149

37.95

EUR

11:49:55

Euronext Dublin (XMSM)

1937289

143

37.95

EUR

11:49:55

Euronext Dublin (XMSM)

1937293

27

37.96

EUR

11:50:56

Euronext Dublin (XMSM)

1937822

143

37.96

EUR

11:50:56

Euronext Dublin (XMSM)

1937820

86

37.96

EUR

11:51:01

Euronext Dublin (XMSM)

1937847

175

37.96

EUR

11:51:01

Euronext Dublin (XMSM)

1937845

28

37.96

EUR

11:51:02

Euronext Dublin (XMSM)

1937886

175

37.96

EUR

11:51:02

Euronext Dublin (XMSM)

1937884

50

37.96

EUR

11:51:02

Euronext Dublin (XMSM)

1937882

276

37.96

EUR

11:51:02

Euronext Dublin (XMSM)

1937871

62

37.95

EUR

11:51:13

Euronext Dublin (XMSM)

1937992

243

37.97

EUR

11:52:52

Euronext Dublin (XMSM)

1938806

5

37.97

EUR

11:52:52

Euronext Dublin (XMSM)

1938808

277

37.95

EUR

11:53:15

Euronext Dublin (XMSM)

1938997

143

37.95

EUR

11:54:46

Euronext Dublin (XMSM)

1939718

27

37.95

EUR

11:54:46

Euronext Dublin (XMSM)

1939716

44

37.95

EUR

11:54:46

Euronext Dublin (XMSM)

1939714

220

37.95

EUR

11:54:46

Euronext Dublin (XMSM)

1939712

271

37.97

EUR

11:55:38

Euronext Dublin (XMSM)

1940183

82

37.97

EUR

11:56:20

Euronext Dublin (XMSM)

1940743

27

37.97

EUR

11:56:20

Euronext Dublin (XMSM)

1940741

175

37.97

EUR

11:56:20

Euronext Dublin (XMSM)

1940739

267

37.97

EUR

11:56:20

Euronext Dublin (XMSM)

1940731

9

37.97

EUR

11:56:20

Euronext Dublin (XMSM)

1940729

40

37.96

EUR

11:56:21

Euronext Dublin (XMSM)

1940853

217

37.96

EUR

11:56:21

Euronext Dublin (XMSM)

1940851

8

37.94

EUR

11:58:11

Euronext Dublin (XMSM)

1941722

249

37.94

EUR

11:58:12

Euronext Dublin (XMSM)

1941748

183

37.93

EUR

11:58:20

Euronext Dublin (XMSM)

1941815

83

37.93

EUR

11:58:21

Euronext Dublin (XMSM)

1941823

271

37.93

EUR

11:59:51

Euronext Dublin (XMSM)

1942586

73

37.95

EUR

12:02:13

Euronext Dublin (XMSM)

1943726

175

37.95

EUR

12:02:13

Euronext Dublin (XMSM)

1943724

260

37.95

EUR

12:02:13

Euronext Dublin (XMSM)

1943722

244

37.93

EUR

12:02:16

Euronext Dublin (XMSM)

1943788

160

37.93

EUR

12:03:12

Euronext Dublin (XMSM)

1944422

50

37.93

EUR

12:03:12

Euronext Dublin (XMSM)

1944420

175

37.93

EUR

12:03:12

Euronext Dublin (XMSM)

1944418

128

37.94

EUR

12:04:52

Euronext Dublin (XMSM)

1945254

98

37.94

EUR

12:04:52

Euronext Dublin (XMSM)

1945252

133

37.93

EUR

12:05:08

Euronext Dublin (XMSM)

1945396

141

37.93

EUR

12:05:08

Euronext Dublin (XMSM)

1945394

250

37.92

EUR

12:06:51

Euronext Dublin (XMSM)

1946468

268

37.91

EUR

12:06:58

Euronext Dublin (XMSM)

1946575

276

37.90

EUR

12:07:24

Euronext Dublin (XMSM)

1946895

243

37.89

EUR

12:07:25

Euronext Dublin (XMSM)

1946984

264

37.88

EUR

12:08:25

Euronext Dublin (XMSM)

1947579

175

37.91

EUR

12:12:18

Euronext Dublin (XMSM)

1949472

280

37.91

EUR

12:12:18

Euronext Dublin (XMSM)

1949468

50

37.91

EUR

12:12:18

Euronext Dublin (XMSM)

1949464

190

37.91

EUR

12:12:18

Euronext Dublin (XMSM)

1949461

47

37.91

EUR

12:13:24

Euronext Dublin (XMSM)

1950079

175

37.91

EUR

12:13:24

Euronext Dublin (XMSM)

1950077

2

37.90

EUR

12:13:33

Euronext Dublin (XMSM)

1950139

223

37.90

EUR

12:13:33

Euronext Dublin (XMSM)

1950137

242

37.89

EUR

12:14:55

Euronext Dublin (XMSM)

1950834

79

37.91

EUR

12:16:40

Euronext Dublin (XMSM)

1951663

175

37.91

EUR

12:16:40

Euronext Dublin (XMSM)

1951661

251

37.91

EUR

12:18:02

Euronext Dublin (XMSM)

1952366

111

37.91

EUR

12:18:02

Euronext Dublin (XMSM)

1952354

159

37.91

EUR

12:18:02

Euronext Dublin (XMSM)

1952352

269

37.91

EUR

12:18:02

Euronext Dublin (XMSM)

1952349

96

37.94

EUR

12:21:23

Euronext Dublin (XMSM)

1954523

223

37.94

EUR

12:21:41

Euronext Dublin (XMSM)

1954673

258

37.94

EUR

12:21:41

Euronext Dublin (XMSM)

1954671

250

37.96

EUR

12:22:43

Euronext Dublin (XMSM)

1955168

55

37.96

EUR

12:24:00

Euronext Dublin (XMSM)

1955974

240

37.95

EUR

12:24:00

Euronext Dublin (XMSM)

1955972

182

37.96

EUR

12:24:00

Euronext Dublin (XMSM)

1955959

264

37.96

EUR

12:24:00

Euronext Dublin (XMSM)

1955957

80

37.96

EUR

12:24:00

Euronext Dublin (XMSM)

1955955

267

37.95

EUR

12:24:31

Euronext Dublin (XMSM)

1956276

129

37.95

EUR

12:24:31

Euronext Dublin (XMSM)

1956267

140

37.95

EUR

12:24:31

Euronext Dublin (XMSM)

1956265

262

37.95

EUR

12:24:31

Euronext Dublin (XMSM)

1956253

60

37.93

EUR

12:25:20

Euronext Dublin (XMSM)

1956731

162

37.93

EUR

12:25:20

Euronext Dublin (XMSM)

1956729

50

37.93

EUR

12:27:27

Euronext Dublin (XMSM)

1957780

132

37.93

EUR

12:27:27

Euronext Dublin (XMSM)

1957778

320

37.93

EUR

12:27:27

Euronext Dublin (XMSM)

1957772

147

37.93

EUR

12:27:27

Euronext Dublin (XMSM)

1957770

107

37.93

EUR

12:27:27

Euronext Dublin (XMSM)

1957768

124

37.93

EUR

12:28:27

Euronext Dublin (XMSM)

1958212

152

37.93

EUR

12:28:27

Euronext Dublin (XMSM)

1958210

240

37.92

EUR

12:30:07

Euronext Dublin (XMSM)

1958995

169

37.90

EUR

12:30:16

Euronext Dublin (XMSM)

1959066

242

37.90

EUR

12:30:30

Euronext Dublin (XMSM)

1959197

69

37.90

EUR

12:30:30

Euronext Dublin (XMSM)

1959187

48

37.89

EUR

12:31:27

Euronext Dublin (XMSM)

1959930

161

37.89

EUR

12:31:27

Euronext Dublin (XMSM)

1959928

91

37.89

EUR

12:31:27

Euronext Dublin (XMSM)

1959926

1

37.89

EUR

12:31:27

Euronext Dublin (XMSM)

1959924

63

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960644

144

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960642

50

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960640

2

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960630

144

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960628

113

37.88

EUR

12:33:02

Euronext Dublin (XMSM)

1960626

196

37.88

EUR

12:34:13

Euronext Dublin (XMSM)

1961250

45

37.88

EUR

12:34:13

Euronext Dublin (XMSM)

1961252

83

37.88

EUR

12:35:00

Euronext Dublin (XMSM)

1961752

174

37.87

EUR

12:35:00

Euronext Dublin (XMSM)

1961750

271

37.88

EUR

12:35:00

Euronext Dublin (XMSM)

1961744

142

37.86

EUR

12:35:10

Euronext Dublin (XMSM)

1961942

128

37.86

EUR

12:35:10

Euronext Dublin (XMSM)

1961934

230

37.87

EUR

12:36:20

Euronext Dublin (XMSM)

1962551

27

37.87

EUR

12:36:53

Euronext Dublin (XMSM)

1962879

529

37.87

EUR

12:37:25

Euronext Dublin (XMSM)

1963191

261

37.87

EUR

12:37:25

Euronext Dublin (XMSM)

1963189

27

37.87

EUR

12:39:17

Euronext Dublin (XMSM)

1964088

41

37.87

EUR

12:39:17

Euronext Dublin (XMSM)

1964090

107

37.87

EUR

12:39:27

Euronext Dublin (XMSM)

1964171

62

37.87

EUR

12:39:27

Euronext Dublin (XMSM)

1964169

79

37.87

EUR

12:39:27

Euronext Dublin (XMSM)

1964167

175

37.87

EUR

12:40:12

Euronext Dublin (XMSM)

1964686

62

37.87

EUR

12:40:12

Euronext Dublin (XMSM)

1964666

175

37.87

EUR

12:40:12

Euronext Dublin (XMSM)

1964664

256

37.87

EUR

12:40:12

Euronext Dublin (XMSM)

1964644

251

37.86

EUR

12:40:46

Euronext Dublin (XMSM)

1964971

275

37.85

EUR

12:40:50

Euronext Dublin (XMSM)

1965036

46

37.84

EUR

12:42:12

Euronext Dublin (XMSM)

1966046

189

37.84

EUR

12:42:12

Euronext Dublin (XMSM)

1966044

128

37.86

EUR

12:44:51

Euronext Dublin (XMSM)

1967723

181

37.86

EUR

12:44:57

Euronext Dublin (XMSM)

1967789

249

37.86

EUR

12:44:57

Euronext Dublin (XMSM)

1967787

27

37.85

EUR

12:45:32

Euronext Dublin (XMSM)

1968162

175

37.85

EUR

12:45:32

Euronext Dublin (XMSM)

1968160

183

37.84

EUR

12:45:38

Euronext Dublin (XMSM)

1968271

236

37.84

EUR

12:45:38

Euronext Dublin (XMSM)

1968250

120

37.84

EUR

12:45:38

Euronext Dublin (XMSM)

1968248

175

37.84

EUR

12:45:38

Euronext Dublin (XMSM)

1968246

17

37.84

EUR

12:45:38

Euronext Dublin (XMSM)

1968244

94

37.84

EUR

12:45:41

Euronext Dublin (XMSM)

1968349

27

37.85

EUR

12:46:47

Euronext Dublin (XMSM)

1969011

52

37.84

EUR

12:47:12

Euronext Dublin (XMSM)

1969204

16

37.84

EUR

12:47:12

Euronext Dublin (XMSM)

1969191

316

37.84

EUR

12:47:15

Euronext Dublin (XMSM)

1969222

183

37.84

EUR

12:47:35

Euronext Dublin (XMSM)

1969372

130

37.84

EUR

12:47:35

Euronext Dublin (XMSM)

1969370

182

37.81

EUR

12:47:51

Euronext Dublin (XMSM)

1969531

252

37.83

EUR

12:47:51

Euronext Dublin (XMSM)

1969529

168

37.81

EUR

12:48:12

Euronext Dublin (XMSM)

1969794

105

37.81

EUR

12:48:16

Euronext Dublin (XMSM)

1969827

49

37.81

EUR

12:48:16

Euronext Dublin (XMSM)

1969825

95

37.81

EUR

12:48:27

Euronext Dublin (XMSM)

1969958

41

37.81

EUR

12:48:27

Euronext Dublin (XMSM)

1969956

255

37.80

EUR

12:49:08

Euronext Dublin (XMSM)

1970324

175

37.79

EUR

12:49:25

Euronext Dublin (XMSM)

1970530

50

37.79

EUR

12:49:25

Euronext Dublin (XMSM)

1970532

247

37.79

EUR

12:49:25

Euronext Dublin (XMSM)

1970524

91

37.81

EUR

12:50:34

Euronext Dublin (XMSM)

1971463

241

37.80

EUR

12:51:10

Euronext Dublin (XMSM)

1971806

69

37.80

EUR

12:51:10

Euronext Dublin (XMSM)

1971804

357

37.81

EUR

12:51:10

Euronext Dublin (XMSM)

1971802

252

37.79

EUR

12:52:07

Euronext Dublin (XMSM)

1972363

267

37.79

EUR

12:52:07

Euronext Dublin (XMSM)

1972338

239

37.79

EUR

12:52:09

Euronext Dublin (XMSM)

1972454

77

37.77

EUR

12:53:25

Euronext Dublin (XMSM)

1973372

188

37.77

EUR

12:53:25

Euronext Dublin (XMSM)

1973370

249

37.77

EUR

12:54:37

Euronext Dublin (XMSM)

1974201

175

37.77

EUR

12:54:39

Euronext Dublin (XMSM)

1974209

117

37.77

EUR

12:54:39

Euronext Dublin (XMSM)

1974211

256

37.78

EUR

12:55:43

Euronext Dublin (XMSM)

1974748

173

37.80

EUR

12:57:48

Euronext Dublin (XMSM)

1976019

175

37.80

EUR

12:57:48

Euronext Dublin (XMSM)

1976017

293

37.80

EUR

12:58:18

Euronext Dublin (XMSM)

1976321

242

37.79

EUR

12:58:26

Euronext Dublin (XMSM)

1976431

324

37.79

EUR

12:58:26

Euronext Dublin (XMSM)

1976425

257

37.80

EUR

12:59:50

Euronext Dublin (XMSM)

1977256

41

37.82

EUR

13:01:05

Euronext Dublin (XMSM)

1978275

27

37.82

EUR

13:01:05

Euronext Dublin (XMSM)

1978277

26

37.82

EUR

13:01:05

Euronext Dublin (XMSM)

1978281

144

37.82

EUR

13:01:05

Euronext Dublin (XMSM)

1978279

271

37.81

EUR

13:01:05

Euronext Dublin (XMSM)

1978264

246

37.81

EUR

13:01:17

Euronext Dublin (XMSM)

1978544

92

37.79

EUR

13:01:22

Euronext Dublin (XMSM)

1978621

175

37.79

EUR

13:01:22

Euronext Dublin (XMSM)

1978619

227

37.79

EUR

13:01:22

Euronext Dublin (XMSM)

1978606

143

37.81

EUR

13:02:15

Euronext Dublin (XMSM)

1979146

151

37.83

EUR

13:03:22

Euronext Dublin (XMSM)

1979850

110

37.83

EUR

13:03:22

Euronext Dublin (XMSM)

1979848

175

37.83

EUR

13:03:32

Euronext Dublin (XMSM)

1979980

38

37.83

EUR

13:03:32

Euronext Dublin (XMSM)

1979984

27

37.83

EUR

13:03:32

Euronext Dublin (XMSM)

1979982

250

37.83

EUR

13:04:09

Euronext Dublin (XMSM)

1980242

249

37.82

EUR

13:04:14

Euronext Dublin (XMSM)

1980359

6

37.82

EUR

13:04:14

Euronext Dublin (XMSM)

1980361

257

37.78

EUR

13:05:39

Euronext Dublin (XMSM)

1981419

269

37.78

EUR

13:05:40

Euronext Dublin (XMSM)

1981430

248

37.78

EUR

13:06:15

Euronext Dublin (XMSM)

1981806

175

37.80

EUR

13:08:56

Euronext Dublin (XMSM)

1983260

163

37.81

EUR

13:08:56

Euronext Dublin (XMSM)

1983257

140

37.81

EUR

13:08:56

Euronext Dublin (XMSM)

1983255

246

37.81

EUR

13:08:56

Euronext Dublin (XMSM)

1983253

100

37.82

EUR

13:10:30

Euronext Dublin (XMSM)

1984317

27

37.82

EUR

13:10:30

Euronext Dublin (XMSM)

1984313

144

37.82

EUR

13:10:30

Euronext Dublin (XMSM)

1984315

77

37.81

EUR

13:10:30

Euronext Dublin (XMSM)

1984296

175

37.81

EUR

13:10:30

Euronext Dublin (XMSM)

1984294

130

37.82

EUR

13:10:30

Euronext Dublin (XMSM)

1984279

118

37.82

EUR

13:10:30

Euronext Dublin (XMSM)

1984275

50

37.79

EUR

13:12:47

Euronext Dublin (XMSM)

1985901

810

37.79

EUR

13:12:47

Euronext Dublin (XMSM)

1985899

255

37.79

EUR

13:12:47

Euronext Dublin (XMSM)

1985889

59

37.79

EUR

13:12:47

Euronext Dublin (XMSM)

1985887

187

37.79

EUR

13:12:47

Euronext Dublin (XMSM)

1985885

231

37.80

EUR

13:12:47

Euronext Dublin (XMSM)

1985883

116

37.78

EUR

13:14:12

Euronext Dublin (XMSM)

1986785

154

37.78

EUR

13:14:24

Euronext Dublin (XMSM)

1986902

531

37.80

EUR

13:16:07

Euronext Dublin (XMSM)

1988050

33

37.80

EUR

13:16:07

Euronext Dublin (XMSM)

1988052

873

37.80

EUR

13:16:07

Euronext Dublin (XMSM)

1988047

27

37.79

EUR

13:17:13

Euronext Dublin (XMSM)

1988881

143

37.79

EUR

13:17:13

Euronext Dublin (XMSM)

1988879

50

37.79

EUR

13:17:13

Euronext Dublin (XMSM)

1988877

34

37.79

EUR

13:17:13

Euronext Dublin (XMSM)

1988871

228

37.79

EUR

13:17:13

Euronext Dublin (XMSM)

1988869

257

37.79

EUR

13:18:51

Euronext Dublin (XMSM)

1989739

263

37.78

EUR

13:18:53

Euronext Dublin (XMSM)

1989826

15

37.78

EUR

13:18:53

Euronext Dublin (XMSM)

1989824

140

37.78

EUR

13:18:53

Euronext Dublin (XMSM)

1989822

87

37.78

EUR

13:18:53

Euronext Dublin (XMSM)

1989820

241

37.78

EUR

13:20:20

Euronext Dublin (XMSM)

1991123

126

37.78

EUR

13:22:39

Euronext Dublin (XMSM)

1992617

27

37.78

EUR

13:22:39

Euronext Dublin (XMSM)

1992615

452

37.78

EUR

13:22:39

Euronext Dublin (XMSM)

1992613

48

37.77

EUR

13:22:57

Euronext Dublin (XMSM)

1992765

143

37.77

EUR

13:22:57

Euronext Dublin (XMSM)

1992763

144

37.77

EUR

13:22:57

Euronext Dublin (XMSM)

1992761

277

37.77

EUR

13:22:57

Euronext Dublin (XMSM)

1992759

163

37.77

EUR

13:23:28

Euronext Dublin (XMSM)

1993145

1

37.77

EUR

13:23:38

Euronext Dublin (XMSM)

1993278

91

37.77

EUR

13:24:38

Euronext Dublin (XMSM)

1993943

57

37.77

EUR

13:24:38

Euronext Dublin (XMSM)

1993947

50

37.77

EUR

13:24:38

Euronext Dublin (XMSM)

1993945

50

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994226

27

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994224

125

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994222

233

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994212

238

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994192

38

37.77

EUR

13:25:00

Euronext Dublin (XMSM)

1994189

92

37.73

EUR

13:26:32

Euronext Dublin (XMSM)

1995726

136

37.73

EUR

13:26:32

Euronext Dublin (XMSM)

1995724

100

37.76

EUR

13:28:26

Euronext Dublin (XMSM)

1997083

146

37.76

EUR

13:28:26

Euronext Dublin (XMSM)

1997081

143

37.76

EUR

13:28:37

Euronext Dublin (XMSM)

1997197

27

37.76

EUR

13:28:37

Euronext Dublin (XMSM)

1997195

211

37.76

EUR

13:30:38

Euronext Dublin (XMSM)

1998772

163

37.76

EUR

13:30:38

Euronext Dublin (XMSM)

1998774

287

37.77

EUR

13:30:38

Euronext Dublin (XMSM)

1998767

366

37.77

EUR

13:30:38

Euronext Dublin (XMSM)

1998765

50

37.78

EUR

13:31:59

Euronext Dublin (XMSM)

1999726

175

37.78

EUR

13:31:59

Euronext Dublin (XMSM)

1999724

249

37.78

EUR

13:31:59

Euronext Dublin (XMSM)

1999722

50

37.77

EUR

13:32:17

Euronext Dublin (XMSM)

2000082

158

37.77

EUR

13:32:17

Euronext Dublin (XMSM)

2000080

302

37.77

EUR

13:32:57

Euronext Dublin (XMSM)

2000556

107

37.74

EUR

13:33:21

Euronext Dublin (XMSM)

2001160

115

37.74

EUR

13:33:23

Euronext Dublin (XMSM)

2001196

12

37.74

EUR

13:33:32

Euronext Dublin (XMSM)

2001316

234

37.74

EUR

13:33:32

Euronext Dublin (XMSM)

2001314

227

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001534

25

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001532

76

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001525

175

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001523

72

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001519

130

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001515

175

37.73

EUR

13:33:35

Euronext Dublin (XMSM)

2001517

158

37.72

EUR

13:34:20

Euronext Dublin (XMSM)

2002136

102

37.72

EUR

13:34:20

Euronext Dublin (XMSM)

2002134

101

37.71

EUR

13:34:21

Euronext Dublin (XMSM)

2002181

148

37.71

EUR

13:34:21

Euronext Dublin (XMSM)

2002179

345

37.72

EUR

13:36:44

Euronext Dublin (XMSM)

2004574

278

37.71

EUR

13:37:12

Euronext Dublin (XMSM)

2004913

104

37.71

EUR

13:37:28

Euronext Dublin (XMSM)

2005120

27

37.71

EUR

13:37:28

Euronext Dublin (XMSM)

2005118

50

37.71

EUR

13:37:28

Euronext Dublin (XMSM)

2005122

101

37.74

EUR

13:38:38

Euronext Dublin (XMSM)

2006039

265

37.74

EUR

13:38:59

Euronext Dublin (XMSM)

2006292

139

37.74

EUR

13:38:59

Euronext Dublin (XMSM)

2006290

150

37.73

EUR

13:39:00

Euronext Dublin (XMSM)

2006362

175

37.73

EUR

13:39:00

Euronext Dublin (XMSM)

2006360

231

37.72

EUR

13:39:29

Euronext Dublin (XMSM)

2006724

231

37.72

EUR

13:40:00

Euronext Dublin (XMSM)

2007093

360

37.73

EUR

13:41:41

Euronext Dublin (XMSM)

2008497

300

37.73

EUR

13:42:19

Euronext Dublin (XMSM)

2009130

267

37.72

EUR

13:42:46

Euronext Dublin (XMSM)

2009420

302

37.72

EUR

13:42:46

Euronext Dublin (XMSM)

2009404

262

37.71

EUR

13:43:20

Euronext Dublin (XMSM)

2009891

267

37.70

EUR

13:44:03

Euronext Dublin (XMSM)

2010634

106

37.69

EUR

13:44:35

Euronext Dublin (XMSM)

2011186

175

37.69

EUR

13:44:35

Euronext Dublin (XMSM)

2011184

110

37.69

EUR

13:46:11

Euronext Dublin (XMSM)

2012367

62

37.69

EUR

13:46:11

Euronext Dublin (XMSM)

2012364

175

37.69

EUR

13:46:11

Euronext Dublin (XMSM)

2012360

27

37.69

EUR

13:46:38

Euronext Dublin (XMSM)

2012639

143

37.69

EUR

13:46:38

Euronext Dublin (XMSM)

2012637

80

37.69

EUR

13:46:38

Euronext Dublin (XMSM)

2012635

224

37.68

EUR

13:46:48

Euronext Dublin (XMSM)

2012791

272

37.68

EUR

13:46:48

Euronext Dublin (XMSM)

2012771

78

37.67

EUR

13:47:42

Euronext Dublin (XMSM)

2013554

186

37.67

EUR

13:47:42

Euronext Dublin (XMSM)

2013550

27

37.69

EUR

13:50:16

Euronext Dublin (XMSM)

2015623

143

37.69

EUR

13:50:16

Euronext Dublin (XMSM)

2015621

175

37.69

EUR

13:50:16

Euronext Dublin (XMSM)

2015619

187

37.69

EUR

13:50:16

Euronext Dublin (XMSM)

2015616

175

37.72

EUR

13:51:43

Euronext Dublin (XMSM)

2016982

148

37.72

EUR

13:51:45

Euronext Dublin (XMSM)

2017023

146

37.72

EUR

13:51:45

Euronext Dublin (XMSM)

2017021

74

37.72

EUR

13:51:46

Euronext Dublin (XMSM)

2017039

175

37.72

EUR

13:51:46

Euronext Dublin (XMSM)

2017037

245

37.71

EUR

13:52:29

Euronext Dublin (XMSM)

2017715

274

37.71

EUR

13:52:46

Euronext Dublin (XMSM)

2018027

28

37.75

EUR

13:53:58

Euronext Dublin (XMSM)

2018902

209

37.75

EUR

13:53:58

Euronext Dublin (XMSM)

2018900

713

37.75

EUR

13:53:58

Euronext Dublin (XMSM)

2018892

55

37.75

EUR

13:53:58

Euronext Dublin (XMSM)

2018890

331

37.74

EUR

13:54:25

Euronext Dublin (XMSM)

2019189

297

37.74

EUR

13:54:25

Euronext Dublin (XMSM)

2019184

165

37.73

EUR

13:54:33

Euronext Dublin (XMSM)

2019380

131

37.73

EUR

13:54:46

Euronext Dublin (XMSM)

2019519

109

37.73

EUR

13:54:46

Euronext Dublin (XMSM)

2019517

272

37.72

EUR

13:55:45

Euronext Dublin (XMSM)

2020208

108

37.71

EUR

13:56:16

Euronext Dublin (XMSM)

2020633

24

37.71

EUR

13:56:16

Euronext Dublin (XMSM)

2020623

143

37.71

EUR

13:56:16

Euronext Dublin (XMSM)

2020621

27

37.71

EUR

13:56:16

Euronext Dublin (XMSM)

2020619

50

37.71

EUR

13:56:16

Euronext Dublin (XMSM)

2020617

225

37.71

EUR

13:57:21

Euronext Dublin (XMSM)

2021484

265

37.71

EUR

13:58:20

Euronext Dublin (XMSM)

2022102

139

37.71

EUR

13:58:29

Euronext Dublin (XMSM)

2022185

286

37.72

EUR

13:59:48

Euronext Dublin (XMSM)

2023194

230

37.72

EUR

14:00:17

Euronext Dublin (XMSM)

2023906

223

37.72

EUR

14:00:17

Euronext Dublin (XMSM)

2023890

175

37.73

EUR

14:00:17

Euronext Dublin (XMSM)

2023887

276

37.71

EUR

14:00:39

Euronext Dublin (XMSM)

2024226

262

37.68

EUR

14:01:32

Euronext Dublin (XMSM)

2025056

277

37.69

EUR

14:01:32

Euronext Dublin (XMSM)

2025054

146

37.71

EUR

14:02:36

Euronext Dublin (XMSM)

2025957

120

37.71

EUR

14:02:36

Euronext Dublin (XMSM)

2025955

229

37.71

EUR

14:02:36

Euronext Dublin (XMSM)

2025948

284

37.74

EUR

14:06:08

Euronext Dublin (XMSM)

2029240

119

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029238

175

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029236

827

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029234

27

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029232

110

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029230

175

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029228

164

37.75

EUR

14:06:08

Euronext Dublin (XMSM)

2029226

313

37.75

EUR

14:10:04

Euronext Dublin (XMSM)

2033392

170

37.75

EUR

14:10:04

Euronext Dublin (XMSM)

2033390

267

37.75

EUR

14:10:04

Euronext Dublin (XMSM)

2033369

260

37.75

EUR

14:10:04

Euronext Dublin (XMSM)

2033367

286

37.75

EUR

14:10:04

Euronext Dublin (XMSM)

2033371

231

37.77

EUR

14:11:06

Euronext Dublin (XMSM)

2034418

171

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035574

76

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035576

175

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035559

50

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035557

99

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035562

255

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035536

351

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035534

34

37.77

EUR

14:12:14

Euronext Dublin (XMSM)

2035531

66

37.76

EUR

14:12:56

Euronext Dublin (XMSM)

2036241

210

37.76

EUR

14:12:56

Euronext Dublin (XMSM)

2036239

432

37.78

EUR

14:15:06

Euronext Dublin (XMSM)

2039116

175

37.78

EUR

14:16:21

Euronext Dublin (XMSM)

2040360

234

37.78

EUR

14:16:22

Euronext Dublin (XMSM)

2040426

17

37.78

EUR

14:16:39

Euronext Dublin (XMSM)

2040727

53

37.79

EUR

14:16:58

Euronext Dublin (XMSM)

2041046

500

37.79

EUR

14:16:58

Euronext Dublin (XMSM)

2041044

286

37.79

EUR

14:17:05

Euronext Dublin (XMSM)

2041221

74

37.79

EUR

14:17:05

Euronext Dublin (XMSM)

2041218

281

37.79

EUR

14:17:05

Euronext Dublin (XMSM)

2041216

229

37.79

EUR

14:17:40

Euronext Dublin (XMSM)

2041654

273

37.80

EUR

14:18:28

Euronext Dublin (XMSM)

2042478

27

37.80

EUR

14:18:48

Euronext Dublin (XMSM)

2042791

52

37.80

EUR

14:18:48

Euronext Dublin (XMSM)

2042789

63

37.80

EUR

14:19:04

Euronext Dublin (XMSM)

2043095

170

37.80

EUR

14:19:04

Euronext Dublin (XMSM)

2043093

264

37.80

EUR

14:19:04

Euronext Dublin (XMSM)

2043074

226

37.78

EUR

14:19:26

Euronext Dublin (XMSM)

2043455

69

37.77

EUR

14:21:13

Euronext Dublin (XMSM)

2045448

143

37.77

EUR

14:21:13

Euronext Dublin (XMSM)

2045446

175

37.77

EUR

14:21:13

Euronext Dublin (XMSM)

2045444

232

37.77

EUR

14:21:13

Euronext Dublin (XMSM)

2045440

66

37.76

EUR

14:21:24

Euronext Dublin (XMSM)

2045751

159

37.76

EUR

14:21:25

Euronext Dublin (XMSM)

2045786

121

37.74

EUR

14:23:13

Euronext Dublin (XMSM)

2047597

2

37.73

EUR

14:23:38

Euronext Dublin (XMSM)

2048032

222

37.73

EUR

14:23:38

Euronext Dublin (XMSM)

2048030

12

37.72

EUR

14:23:59

Euronext Dublin (XMSM)

2048362

265

37.72

EUR

14:23:59

Euronext Dublin (XMSM)

2048360

38

37.77

EUR

14:25:38

Euronext Dublin (XMSM)

2050350

157

37.77

EUR

14:25:40

Euronext Dublin (XMSM)

2050457

347

37.77

EUR

14:25:40

Euronext Dublin (XMSM)

2050455

50

37.77

EUR

14:25:42

Euronext Dublin (XMSM)

2050510

175

37.77

EUR

14:25:42

Euronext Dublin (XMSM)

2050508

1,152

37.78

EUR

14:26:06

Euronext Dublin (XMSM)

2050904

26

37.78

EUR

14:26:06

Euronext Dublin (XMSM)

2050900

80

37.77

EUR

14:26:23

Euronext Dublin (XMSM)

2051175

175

37.77

EUR

14:26:23

Euronext Dublin (XMSM)

2051173

265

37.76

EUR

14:26:23

Euronext Dublin (XMSM)

2051171

319

37.77

EUR

14:26:23

Euronext Dublin (XMSM)

2051168

662

37.82

EUR

14:28:05

Euronext Dublin (XMSM)

2052818

553

37.82

EUR

14:28:05

Euronext Dublin (XMSM)

2052816

254

37.81

EUR

14:28:13

Euronext Dublin (XMSM)

2053011

248

37.80

EUR

14:28:30

Euronext Dublin (XMSM)

2053256

149

37.80

EUR

14:29:05

Euronext Dublin (XMSM)

2054032

85

37.80

EUR

14:29:05

Euronext Dublin (XMSM)

2054022

223

37.79

EUR

14:29:23

Euronext Dublin (XMSM)

2054427

234

37.79

EUR

14:29:55

Euronext Dublin (XMSM)

2055182

266

37.79

EUR

14:29:55

Euronext Dublin (XMSM)

2055174

224

37.77

EUR

14:30:02

Euronext Dublin (XMSM)

2057310

248

37.73

EUR

14:30:11

Euronext Dublin (XMSM)

2058302

175

37.78

EUR

14:31:01

Euronext Dublin (XMSM)

2060353

249

37.76

EUR

14:31:04

Euronext Dublin (XMSM)

2060622

91

37.77

EUR

14:31:04

Euronext Dublin (XMSM)

2060610

150

37.77

EUR

14:31:04

Euronext Dublin (XMSM)

2060608

352

37.77

EUR

14:31:04

Euronext Dublin (XMSM)

2060586

218

37.76

EUR

14:31:05

Euronext Dublin (XMSM)

2060709

175

37.76

EUR

14:31:14

Euronext Dublin (XMSM)

2060993

69

37.76

EUR

14:31:14

Euronext Dublin (XMSM)

2060995

226

37.76

EUR

14:31:14

Euronext Dublin (XMSM)

2060990

17

37.76

EUR

14:31:14

Euronext Dublin (XMSM)

2060988

103

37.78

EUR

14:32:02

Euronext Dublin (XMSM)

2062405

140

37.78

EUR

14:32:02

Euronext Dublin (XMSM)

2062403

211

37.77

EUR

14:32:05

Euronext Dublin (XMSM)

2062546

37

37.77

EUR

14:32:05

Euronext Dublin (XMSM)

2062542

265

37.77

EUR

14:32:05

Euronext Dublin (XMSM)

2062539

50

37.77

EUR

14:32:11

Euronext Dublin (XMSM)

2062728

144

37.77

EUR

14:32:11

Euronext Dublin (XMSM)

2062726

67

37.76

EUR

14:32:11

Euronext Dublin (XMSM)

2062724

187

37.76

EUR

14:32:11

Euronext Dublin (XMSM)

2062722

51

37.76

EUR

14:32:11

Euronext Dublin (XMSM)

2062697

231

37.76

EUR

14:32:11

Euronext Dublin (XMSM)

2062695

266

37.76

EUR

14:32:12

Euronext Dublin (XMSM)

2062867

27

37.75

EUR

14:32:40

Euronext Dublin (XMSM)

2063950

147

37.75

EUR

14:32:40

Euronext Dublin (XMSM)

2063948

23

37.75

EUR

14:32:42

Euronext Dublin (XMSM)

2064012

211

37.75

EUR

14:32:42

Euronext Dublin (XMSM)

2064010

244

37.75

EUR

14:32:42

Euronext Dublin (XMSM)

2064006

28

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064748

48

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064746

77

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064744

144

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064742

47

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064740

231

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064727

129

37.74

EUR

14:33:00

Euronext Dublin (XMSM)

2064725

237

37.73

EUR

14:33:20

Euronext Dublin (XMSM)

2065303

306

37.72

EUR

14:33:21

Euronext Dublin (XMSM)

2065333

104

37.71

EUR

14:33:27

Euronext Dublin (XMSM)

2065581

157

37.71

EUR

14:33:27

Euronext Dublin (XMSM)

2065566

93

37.71

EUR

14:33:27

Euronext Dublin (XMSM)

2065554

143

37.71

EUR

14:34:06

Euronext Dublin (XMSM)

2066859

171

37.72

EUR

14:34:25

Euronext Dublin (XMSM)

2067490

269

37.72

EUR

14:34:25

Euronext Dublin (XMSM)

2067488

51

37.72

EUR

14:34:25

Euronext Dublin (XMSM)

2067486

275

37.74

EUR

14:34:44

Euronext Dublin (XMSM)

2068158

144

37.73

EUR

14:34:50

Euronext Dublin (XMSM)

2068446

41

37.73

EUR

14:34:50

Euronext Dublin (XMSM)

2068420

260

37.72

EUR

14:34:54

Euronext Dublin (XMSM)

2068598

243

37.72

EUR

14:35:01

Euronext Dublin (XMSM)

2068804

150

37.72

EUR

14:35:01

Euronext Dublin (XMSM)

2068802

218

37.72

EUR

14:35:33

Euronext Dublin (XMSM)

2069997

83

37.72

EUR

14:35:33

Euronext Dublin (XMSM)

2069995

338

37.72

EUR

14:35:33

Euronext Dublin (XMSM)

2069936

276

37.71

EUR

14:35:35

Euronext Dublin (XMSM)

2070148

55

37.71

EUR

14:35:57

Euronext Dublin (XMSM)

2071016

197

37.71

EUR

14:35:57

Euronext Dublin (XMSM)

2071014

270

37.71

EUR

14:36:00

Euronext Dublin (XMSM)

2071163

63

37.70

EUR

14:36:05

Euronext Dublin (XMSM)

2071335

175

37.70

EUR

14:36:05

Euronext Dublin (XMSM)

2071333

9

37.70

EUR

14:36:05

Euronext Dublin (XMSM)

2071313

252

37.73

EUR

14:37:34

Euronext Dublin (XMSM)

2074250

269

37.73

EUR

14:37:34

Euronext Dublin (XMSM)

2074248

276

37.72

EUR

14:37:39

Euronext Dublin (XMSM)

2074331

144

37.74

EUR

14:38:15

Euronext Dublin (XMSM)

2075376

122

37.74

EUR

14:38:25

Euronext Dublin (XMSM)

2075590

144

37.74

EUR

14:38:25

Euronext Dublin (XMSM)

2075588

223

37.74

EUR

14:38:25

Euronext Dublin (XMSM)

2075586

251

37.74

EUR

14:38:44

Euronext Dublin (XMSM)

2076116

175

37.73

EUR

14:38:50

Euronext Dublin (XMSM)

2076245

310

37.73

EUR

14:38:50

Euronext Dublin (XMSM)

2076231

229

37.73

EUR

14:40:07

Euronext Dublin (XMSM)

2078235

234

37.73

EUR

14:40:07

Euronext Dublin (XMSM)

2078233

285

37.72

EUR

14:40:09

Euronext Dublin (XMSM)

2078293

312

37.71

EUR

14:40:12

Euronext Dublin (XMSM)

2078452

261

37.72

EUR

14:40:55

Euronext Dublin (XMSM)

2079579

111

37.71

EUR

14:40:56

Euronext Dublin (XMSM)

2079614

147

37.71

EUR

14:40:56

Euronext Dublin (XMSM)

2079612

175

37.69

EUR

14:41:20

Euronext Dublin (XMSM)

2080532

248

37.69

EUR

14:41:31

Euronext Dublin (XMSM)

2080842

108

37.69

EUR

14:41:31

Euronext Dublin (XMSM)

2080829

139

37.69

EUR

14:41:31

Euronext Dublin (XMSM)

2080827

156

37.68

EUR

14:41:33

Euronext Dublin (XMSM)

2080934

94

37.68

EUR

14:41:33

Euronext Dublin (XMSM)

2080932

175

37.69

EUR

14:42:43

Euronext Dublin (XMSM)

2083273

50

37.69

EUR

14:42:43

Euronext Dublin (XMSM)

2083275

55

37.69

EUR

14:42:52

Euronext Dublin (XMSM)

2083469

168

37.69

EUR

14:42:52

Euronext Dublin (XMSM)

2083467

346

37.69

EUR

14:42:52

Euronext Dublin (XMSM)

2083465

72

37.68

EUR

14:43:13

Euronext Dublin (XMSM)

2084186

172

37.68

EUR

14:43:13

Euronext Dublin (XMSM)

2084184

36

37.68

EUR

14:43:13

Euronext Dublin (XMSM)

2084188

55

37.69

EUR

14:43:13

Euronext Dublin (XMSM)

2084180

85

37.69

EUR

14:43:13

Euronext Dublin (XMSM)

2084177

62

37.69

EUR

14:43:13

Euronext Dublin (XMSM)

2084175

100

37.69

EUR

14:43:13

Euronext Dublin (XMSM)

2084172

181

37.69

EUR

14:43:13

Euronext Dublin (XMSM)

2084170

262

37.70

EUR

14:43:44

Euronext Dublin (XMSM)

2084914

175

37.69

EUR

14:43:48

Euronext Dublin (XMSM)

2084992

51

37.71

EUR

14:44:12

Euronext Dublin (XMSM)

2085882

239

37.71

EUR

14:44:12

Euronext Dublin (XMSM)

2085880

250

37.71

EUR

14:44:12

Euronext Dublin (XMSM)

2085878

144

37.71

EUR

14:44:30

Euronext Dublin (XMSM)

2086471

97

37.71

EUR

14:44:30

Euronext Dublin (XMSM)

2086469

27

37.71

EUR

14:44:34

Euronext Dublin (XMSM)

2086603

175

37.71

EUR

14:44:34

Euronext Dublin (XMSM)

2086601

489

37.72

EUR

14:45:29

Euronext Dublin (XMSM)

2088090

263

37.71

EUR

14:45:32

Euronext Dublin (XMSM)

2088155

236

37.71

EUR

14:45:32

Euronext Dublin (XMSM)

2088153

276

37.70

EUR

14:45:46

Euronext Dublin (XMSM)

2088545

277

37.69

EUR

14:45:49

Euronext Dublin (XMSM)

2088692

255

37.70

EUR

14:46:25

Euronext Dublin (XMSM)

2089605

244

37.70

EUR

14:46:25

Euronext Dublin (XMSM)

2089597

234

37.70

EUR

14:46:25

Euronext Dublin (XMSM)

2089566

265

37.68

EUR

14:47:00

Euronext Dublin (XMSM)

2090398

277

37.67

EUR

14:47:16

Euronext Dublin (XMSM)

2090822

144

37.68

EUR

14:47:41

Euronext Dublin (XMSM)

2091452

249

37.68

EUR

14:47:41

Euronext Dublin (XMSM)

2091444

231

37.67

EUR

14:48:05

Euronext Dublin (XMSM)

2092209

7

37.67

EUR

14:48:06

Euronext Dublin (XMSM)

2092242

222

37.67

EUR

14:48:06

Euronext Dublin (XMSM)

2092218

228

37.64

EUR

14:48:22

Euronext Dublin (XMSM)

2092942

272

37.64

EUR

14:48:56

Euronext Dublin (XMSM)

2093703

263

37.63

EUR

14:49:01

Euronext Dublin (XMSM)

2093957

275

37.61

EUR

14:49:13

Euronext Dublin (XMSM)

2094527

267

37.60

EUR

14:49:41

Euronext Dublin (XMSM)

2095356

142

37.57

EUR

14:50:00

Euronext Dublin (XMSM)

2095980

116

37.57

EUR

14:50:00

Euronext Dublin (XMSM)

2095956

161

37.60

EUR

14:51:13

Euronext Dublin (XMSM)

2098386

277

37.60

EUR

14:51:13

Euronext Dublin (XMSM)

2098384

175

37.60

EUR

14:51:14

Euronext Dublin (XMSM)

2098400

4

37.59

EUR

14:51:15

Euronext Dublin (XMSM)

2098455

223

37.59

EUR

14:51:15

Euronext Dublin (XMSM)

2098453

78

37.61

EUR

14:51:49

Euronext Dublin (XMSM)

2099539

41

37.61

EUR

14:51:49

Euronext Dublin (XMSM)

2099537

69

37.61

EUR

14:51:49

Euronext Dublin (XMSM)

2099535

168

37.61

EUR

14:51:58

Euronext Dublin (XMSM)

2099839

232

37.61

EUR

14:52:31

Euronext Dublin (XMSM)

2100884

143

37.65

EUR

14:53:18

Euronext Dublin (XMSM)

2102287

175

37.65

EUR

14:53:18

Euronext Dublin (XMSM)

2102285

236

37.64

EUR

14:53:20

Euronext Dublin (XMSM)

2102420

240

37.64

EUR

14:53:20

Euronext Dublin (XMSM)

2102412

222

37.64

EUR

14:53:24

Euronext Dublin (XMSM)

2102555

294

37.65

EUR

14:54:27

Euronext Dublin (XMSM)

2104451

231

37.64

EUR

14:54:29

Euronext Dublin (XMSM)

2104571

272

37.64

EUR

14:54:29

Euronext Dublin (XMSM)

2104569

175

37.66

EUR

14:54:45

Euronext Dublin (XMSM)

2105187

143

37.66

EUR

14:54:45

Euronext Dublin (XMSM)

2105189

308

37.65

EUR

14:54:49

Euronext Dublin (XMSM)

2105347

245

37.66

EUR

14:55:10

Euronext Dublin (XMSM)

2106329

175

37.67

EUR

14:55:10

Euronext Dublin (XMSM)

2106327

237

37.66

EUR

14:55:26

Euronext Dublin (XMSM)

2106740

272

37.67

EUR

14:56:02

Euronext Dublin (XMSM)

2107841

402

37.68

EUR

14:56:45

Euronext Dublin (XMSM)

2109064

760

37.68

EUR

14:56:45

Euronext Dublin (XMSM)

2109062

591

37.68

EUR

14:57:02

Euronext Dublin (XMSM)

2109535

147

37.69

EUR

14:58:00

Euronext Dublin (XMSM)

2111224

133

37.69

EUR

14:58:00

Euronext Dublin (XMSM)

2111226

243

37.69

EUR

14:58:00

Euronext Dublin (XMSM)

2111216

144

37.69

EUR

14:58:38

Euronext Dublin (XMSM)

2112296

27

37.69

EUR

14:58:38

Euronext Dublin (XMSM)

2112298

235

37.69

EUR

14:59:26

Euronext Dublin (XMSM)

2113688

107

37.69

EUR

14:59:30

Euronext Dublin (XMSM)

2113832

143

37.69

EUR

14:59:45

Euronext Dublin (XMSM)

2114363

147

37.69

EUR

14:59:45

Euronext Dublin (XMSM)

2114361

144

37.69

EUR

14:59:49

Euronext Dublin (XMSM)

2114553

104

37.69

EUR

14:59:49

Euronext Dublin (XMSM)

2114546

147

37.69

EUR

14:59:49

Euronext Dublin (XMSM)

2114544

170

37.69

EUR

14:59:49

Euronext Dublin (XMSM)

2114539

174

37.69

EUR

14:59:49

Euronext Dublin (XMSM)

2114537

175

37.68

EUR

15:00:35

Euronext Dublin (XMSM)

2117892

388

37.69

EUR

15:00:49

Euronext Dublin (XMSM)

2118790

223

37.68

EUR

15:00:57

Euronext Dublin (XMSM)

2119354

277

37.68

EUR

15:00:57

Euronext Dublin (XMSM)

2119356

144

37.68

EUR

15:01:13

Euronext Dublin (XMSM)

2120196

123

37.68

EUR

15:01:13

Euronext Dublin (XMSM)

2120194

234

37.68

EUR

15:01:37

Euronext Dublin (XMSM)

2121291

224

37.69

EUR

15:02:12

Euronext Dublin (XMSM)

2123073

253

37.69

EUR

15:02:17

Euronext Dublin (XMSM)

2123394

144

37.68

EUR

15:02:25

Euronext Dublin (XMSM)

2123865

169

37.68

EUR

15:02:25

Euronext Dublin (XMSM)

2123863

233

37.68

EUR

15:02:25

Euronext Dublin (XMSM)

2123856

25

37.68

EUR

15:02:25

Euronext Dublin (XMSM)

2123854

201

37.68

EUR

15:02:25

Euronext Dublin (XMSM)

2123852

266

37.68

EUR

15:02:33

Euronext Dublin (XMSM)

2124462

249

37.72

EUR

15:03:36

Euronext Dublin (XMSM)

2128231

140

37.72

EUR

15:03:39

Euronext Dublin (XMSM)

2128336

500

37.72

EUR

15:03:39

Euronext Dublin (XMSM)

2128334

164

37.72

EUR

15:03:52

Euronext Dublin (XMSM)

2128777

67

37.72

EUR

15:03:52

Euronext Dublin (XMSM)

2128775

81

37.75

EUR

15:04:39

Euronext Dublin (XMSM)

2130258

175

37.75

EUR

15:04:39

Euronext Dublin (XMSM)

2130256

57

37.74

EUR

15:04:47

Euronext Dublin (XMSM)

2130480

146

37.74

EUR

15:04:47

Euronext Dublin (XMSM)

2130482

105

37.74

EUR

15:04:47

Euronext Dublin (XMSM)

2130484

279

37.73

EUR

15:04:47

Euronext Dublin (XMSM)

2130472

257

37.74

EUR

15:04:47

Euronext Dublin (XMSM)

2130460

256

37.74

EUR

15:04:47

Euronext Dublin (XMSM)

2130458

266

37.74

EUR

15:05:54

Euronext Dublin (XMSM)

2132712

189

37.74

EUR

15:06:21

Euronext Dublin (XMSM)

2133577

124

37.74

EUR

15:06:21

Euronext Dublin (XMSM)

2133575

242

37.74

EUR

15:06:21

Euronext Dublin (XMSM)

2133539

74

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134717

146

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134709

27

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134707

146

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134713

27

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134711

50

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134715

148

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134705

146

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134703

271

37.74

EUR

15:07:01

Euronext Dublin (XMSM)

2134697

257

37.72

EUR

15:07:22

Euronext Dublin (XMSM)

2135283

284

37.70

EUR

15:08:16

Euronext Dublin (XMSM)

2137770

142

37.69

EUR

15:08:37

Euronext Dublin (XMSM)

2138417

127

37.69

EUR

15:08:37

Euronext Dublin (XMSM)

2138415

7

37.69

EUR

15:08:42

Euronext Dublin (XMSM)

2138561

250

37.69

EUR

15:08:42

Euronext Dublin (XMSM)

2138558

56

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139387

2

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139381

146

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139385

22

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139383

269

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139372

2

37.67

EUR

15:09:05

Euronext Dublin (XMSM)

2139374

228

37.69

EUR

15:10:25

Euronext Dublin (XMSM)

2142200

113

37.69

EUR

15:10:32

Euronext Dublin (XMSM)

2142367

175

37.69

EUR

15:10:32

Euronext Dublin (XMSM)

2142365

228

37.69

EUR

15:10:32

Euronext Dublin (XMSM)

2142354

231

37.70

EUR

15:11:19

Euronext Dublin (XMSM)

2143455

487

37.70

EUR

15:11:19

Euronext Dublin (XMSM)

2143453

46

37.70

EUR

15:11:32

Euronext Dublin (XMSM)

2143758

469

37.70

EUR

15:11:32

Euronext Dublin (XMSM)

2143756

118

37.70

EUR

15:11:45

Euronext Dublin (XMSM)

2144076

141

37.70

EUR

15:11:45

Euronext Dublin (XMSM)

2144074

879

37.70

EUR

15:12:53

Euronext Dublin (XMSM)

2146085

139

37.69

EUR

15:13:16

Euronext Dublin (XMSM)

2146657

97

37.69

EUR

15:13:16

Euronext Dublin (XMSM)

2146655

276

37.67

EUR

15:13:55

Euronext Dublin (XMSM)

2147623

248

37.66

EUR

15:13:58

Euronext Dublin (XMSM)

2147822

54

37.68

EUR

15:15:14

Euronext Dublin (XMSM)

2149957

143

37.68

EUR

15:15:18

Euronext Dublin (XMSM)

2150091

237

37.68

EUR

15:15:19

Euronext Dublin (XMSM)

2150111

57

37.67

EUR

15:15:26

Euronext Dublin (XMSM)

2150336

223

37.67

EUR

15:15:26

Euronext Dublin (XMSM)

2150334

247

37.66

EUR

15:15:27

Euronext Dublin (XMSM)

2150409

26

37.64

EUR

15:15:46

Euronext Dublin (XMSM)

2151076

237

37.67

EUR

15:16:42

Euronext Dublin (XMSM)

2152747

64

37.66

EUR

15:16:56

Euronext Dublin (XMSM)

2153226

175

37.66

EUR

15:16:56

Euronext Dublin (XMSM)

2153224

175

37.67

EUR

15:17:25

Euronext Dublin (XMSM)

2154775

27

37.67

EUR

15:17:25

Euronext Dublin (XMSM)

2154777

143

37.67

EUR

15:17:28

Euronext Dublin (XMSM)

2154821

175

37.67

EUR

15:17:28

Euronext Dublin (XMSM)

2154819

261

37.66

EUR

15:17:29

Euronext Dublin (XMSM)

2154857

203

37.66

EUR

15:17:29

Euronext Dublin (XMSM)

2154848

68

37.66

EUR

15:17:29

Euronext Dublin (XMSM)

2154846

76

37.66

EUR

15:18:12

Euronext Dublin (XMSM)

2156552

146

37.65

EUR

15:18:12

Euronext Dublin (XMSM)

2156550

227

37.66

EUR

15:18:12

Euronext Dublin (XMSM)

2156533

41

37.66

EUR

15:18:12

Euronext Dublin (XMSM)

2156531

27

37.65

EUR

15:18:41

Euronext Dublin (XMSM)

2157492

210

37.64

EUR

15:18:52

Euronext Dublin (XMSM)

2157724

17

37.64

EUR

15:18:52

Euronext Dublin (XMSM)

2157718

217

37.64

EUR

15:18:52

Euronext Dublin (XMSM)

2157720

247

37.63

EUR

15:18:59

Euronext Dublin (XMSM)

2157851

27

37.66

EUR

15:20:03

Euronext Dublin (XMSM)

2160203

256

37.65

EUR

15:20:14

Euronext Dublin (XMSM)

2160540

313

37.65

EUR

15:20:26

Euronext Dublin (XMSM)

2160806

254

37.65

EUR

15:20:45

Euronext Dublin (XMSM)

2161209

120

37.65

EUR

15:20:45

Euronext Dublin (XMSM)

2161193

154

37.65

EUR

15:20:45

Euronext Dublin (XMSM)

2161191

233

37.65

EUR

15:20:45

Euronext Dublin (XMSM)

2161171

239

37.65

EUR

15:21:28

Euronext Dublin (XMSM)

2162532

274

37.64

EUR

15:21:50

Euronext Dublin (XMSM)

2163031

253

37.63

EUR

15:21:51

Euronext Dublin (XMSM)

2163119

27

37.66

EUR

15:23:23

Euronext Dublin (XMSM)

2166481

144

37.66

EUR

15:23:28

Euronext Dublin (XMSM)

2166642

265

37.65

EUR

15:23:28

Euronext Dublin (XMSM)

2166640

2

37.66

EUR

15:23:28

Euronext Dublin (XMSM)

2166635

240

37.66

EUR

15:23:28

Euronext Dublin (XMSM)

2166633

232

37.66

EUR

15:23:28

Euronext Dublin (XMSM)

2166610

222

37.65

EUR

15:23:36

Euronext Dublin (XMSM)

2166854

235

37.63

EUR

15:24:13

Euronext Dublin (XMSM)

2169468

40

37.62

EUR

15:24:14

Euronext Dublin (XMSM)

2169486

185

37.62

EUR

15:24:14

Euronext Dublin (XMSM)

2169480

227

37.61

EUR

15:24:38

Euronext Dublin (XMSM)

2170239

253

37.60

EUR

15:25:03

Euronext Dublin (XMSM)

2171253

102

37.61

EUR

15:25:51

Euronext Dublin (XMSM)

2173552

175

37.61

EUR

15:25:51

Euronext Dublin (XMSM)

2173550

224

37.60

EUR

15:25:55

Euronext Dublin (XMSM)

2173661

274

37.60

EUR

15:25:55

Euronext Dublin (XMSM)

2173654

128

37.60

EUR

15:26:29

Euronext Dublin (XMSM)

2174765

146

37.60

EUR

15:26:29

Euronext Dublin (XMSM)

2174763

243

37.60

EUR

15:26:29

Euronext Dublin (XMSM)

2174752

224

37.57

EUR

15:26:54

Euronext Dublin (XMSM)

2175317

252

37.59

EUR

15:27:37

Euronext Dublin (XMSM)

2176444

2

37.59

EUR

15:27:38

Euronext Dublin (XMSM)

2176447

59

37.59

EUR

15:27:42

Euronext Dublin (XMSM)

2176518

262

37.60

EUR

15:28:29

Euronext Dublin (XMSM)

2177662

237

37.59

EUR

15:28:33

Euronext Dublin (XMSM)

2177772

235

37.59

EUR

15:28:33

Euronext Dublin (XMSM)

2177768

338

37.59

EUR

15:28:33

Euronext Dublin (XMSM)

2177756

27

37.60

EUR

15:28:33

Euronext Dublin (XMSM)

2177742

40

37.59

EUR

15:29:06

Euronext Dublin (XMSM)

2178646

50

37.59

EUR

15:29:06

Euronext Dublin (XMSM)

2178644

242

37.59

EUR

15:29:17

Euronext Dublin (XMSM)

2178838

121

37.59

EUR

15:30:07

Euronext Dublin (XMSM)

2180246

95

37.59

EUR

15:30:07

Euronext Dublin (XMSM)

2180244

33

37.59

EUR

15:30:07

Euronext Dublin (XMSM)

2180242

180

37.60

EUR

15:30:07

Euronext Dublin (XMSM)

2180236

70

37.59

EUR

15:30:12

Euronext Dublin (XMSM)

2180416

180

37.59

EUR

15:30:26

Euronext Dublin (XMSM)

2180728

264

37.60

EUR

15:30:58

Euronext Dublin (XMSM)

2181685

118

37.59

EUR

15:31:05

Euronext Dublin (XMSM)

2181915

82

37.59

EUR

15:31:05

Euronext Dublin (XMSM)

2181913

12

37.59

EUR

15:31:05

Euronext Dublin (XMSM)

2181909

20

37.59

EUR

15:31:05

Euronext Dublin (XMSM)

2181904

224

37.59

EUR

15:31:19

Euronext Dublin (XMSM)

2182300

100

37.59

EUR

15:32:06

Euronext Dublin (XMSM)

2183554

100

37.59

EUR

15:32:06

Euronext Dublin (XMSM)

2183552

40

37.59

EUR

15:32:06

Euronext Dublin (XMSM)

2183550

33

37.59

EUR

15:32:06

Euronext Dublin (XMSM)

2183548

40

37.59

EUR

15:32:21

Euronext Dublin (XMSM)

2184084

50

37.59

EUR

15:32:21

Euronext Dublin (XMSM)

2184082

60

37.60

EUR

15:32:38

Euronext Dublin (XMSM)

2184488

27

37.60

EUR

15:32:38

Euronext Dublin (XMSM)

2184484

275

37.60

EUR

15:32:38

Euronext Dublin (XMSM)

2184482

50

37.60

EUR

15:32:38

Euronext Dublin (XMSM)

2184486

40

37.59

EUR

15:33:36

Euronext Dublin (XMSM)

2186065

223

37.59

EUR

15:33:36

Euronext Dublin (XMSM)

2186063

237

37.58

EUR

15:33:41

Euronext Dublin (XMSM)

2186198

259

37.58

EUR

15:34:02

Euronext Dublin (XMSM)

2186665

100

37.58

EUR

15:35:05

Euronext Dublin (XMSM)

2188821

27

37.59

EUR

15:35:36

Euronext Dublin (XMSM)

2189818

100

37.59

EUR

15:35:36

Euronext Dublin (XMSM)

2189816

40

37.59

EUR

15:35:37

Euronext Dublin (XMSM)

2189823

200

37.59

EUR

15:35:37

Euronext Dublin (XMSM)

2189821

300

37.59

EUR

15:35:47

Euronext Dublin (XMSM)

2190136

131

37.59

EUR

15:35:47

Euronext Dublin (XMSM)

2190132

131

37.59

EUR

15:35:47

Euronext Dublin (XMSM)

2190134

175

37.64

EUR

15:36:57

Euronext Dublin (XMSM)

2192789

175

37.64

EUR

15:36:57

Euronext Dublin (XMSM)

2192785

175

37.64

EUR

15:36:58

Euronext Dublin (XMSM)

2192835

240

37.64

EUR

15:37:22

Euronext Dublin (XMSM)

2193458

185

37.64

EUR

15:37:26

Euronext Dublin (XMSM)

2193581

64

37.64

EUR

15:37:26

Euronext Dublin (XMSM)

2193579

267

37.63

EUR

15:37:51

Euronext Dublin (XMSM)

2194371

231

37.65

EUR

15:38:39

Euronext Dublin (XMSM)

2195851

175

37.64

EUR

15:38:47

Euronext Dublin (XMSM)

2196117

66

37.64

EUR

15:38:47

Euronext Dublin (XMSM)

2196119

273

37.64

EUR

15:38:47

Euronext Dublin (XMSM)

2196110

268

37.65

EUR

15:39:45

Euronext Dublin (XMSM)

2197474

495

37.65

EUR

15:39:59

Euronext Dublin (XMSM)

2197955

191

37.67

EUR

15:41:05

Euronext Dublin (XMSM)

2199793

35

37.67

EUR

15:41:05

Euronext Dublin (XMSM)

2199789

246

37.67

EUR

15:41:20

Euronext Dublin (XMSM)

2200217

223

37.67

EUR

15:41:46

Euronext Dublin (XMSM)

2201018

50

37.69

EUR

15:42:35

Euronext Dublin (XMSM)

2202711

200

37.69

EUR

15:42:35

Euronext Dublin (XMSM)

2202709

23

37.69

EUR

15:42:35

Euronext Dublin (XMSM)

2202706

366

37.70

EUR

15:42:35

Euronext Dublin (XMSM)

2202690

280

37.70

EUR

15:42:35

Euronext Dublin (XMSM)

2202688

248

37.69

EUR

15:42:44

Euronext Dublin (XMSM)

2202898

250

37.69

EUR

15:43:28

Euronext Dublin (XMSM)

2204194

40

37.69

EUR

15:43:50

Euronext Dublin (XMSM)

2204751

50

37.69

EUR

15:43:50

Euronext Dublin (XMSM)

2204749

36

37.69

EUR

15:43:50

Euronext Dublin (XMSM)

2204747

150

37.69

EUR

15:44:04

Euronext Dublin (XMSM)

2205166

284

37.69

EUR

15:44:11

Euronext Dublin (XMSM)

2205916

144

37.68

EUR

15:44:21

Euronext Dublin (XMSM)

2206234

56

37.68

EUR

15:44:21

Euronext Dublin (XMSM)

2206232

48

37.68

EUR

15:44:21

Euronext Dublin (XMSM)

2206230

29

37.68

EUR

15:44:21

Euronext Dublin (XMSM)

2206228

233

37.68

EUR

15:44:23

Euronext Dublin (XMSM)

2206270

150

37.70

EUR

15:45:37

Euronext Dublin (XMSM)

2208148

234

37.69

EUR

15:45:39

Euronext Dublin (XMSM)

2208169

49

37.69

EUR

15:45:47

Euronext Dublin (XMSM)

2208349

55

37.69

EUR

15:46:37

Euronext Dublin (XMSM)

2209452

699

37.70

EUR

15:46:37

Euronext Dublin (XMSM)

2209448

29

37.69

EUR

15:46:50

Euronext Dublin (XMSM)

2209692

87

37.69

EUR

15:46:50

Euronext Dublin (XMSM)

2209690

87

37.69

EUR

15:46:50

Euronext Dublin (XMSM)

2209688

263

37.69

EUR

15:46:56

Euronext Dublin (XMSM)

2209805

100

37.71

EUR

15:47:40

Euronext Dublin (XMSM)

2210835

100

37.71

EUR

15:47:40

Euronext Dublin (XMSM)

2210833

69

37.71

EUR

15:47:53

Euronext Dublin (XMSM)

2211261

33

37.71

EUR

15:47:53

Euronext Dublin (XMSM)

2211256

43

37.71

EUR

15:47:53

Euronext Dublin (XMSM)

2211254

43

37.71

EUR

15:47:53

Euronext Dublin (XMSM)

2211252

76

37.71

EUR

15:47:53

Euronext Dublin (XMSM)

2211250

40

37.71

EUR

15:48:06

Euronext Dublin (XMSM)

2211893

100

37.71

EUR

15:48:06

Euronext Dublin (XMSM)

2211891

42

37.71

EUR

15:48:06

Euronext Dublin (XMSM)

2211889

308

37.72

EUR

15:48:33

Euronext Dublin (XMSM)

2213080

243

37.72

EUR

15:48:33

Euronext Dublin (XMSM)

2213078

95

37.72

EUR

15:49:03

Euronext Dublin (XMSM)

2213768

27

37.72

EUR

15:49:03

Euronext Dublin (XMSM)

2213766

119

37.72

EUR

15:49:03

Euronext Dublin (XMSM)

2213764

40

37.70

EUR

15:49:33

Euronext Dublin (XMSM)

2214595

82

37.71

EUR

15:49:52

Euronext Dublin (XMSM)

2215168

175

37.71

EUR

15:49:52

Euronext Dublin (XMSM)

2215166

267

37.71

EUR

15:49:52

Euronext Dublin (XMSM)

2215159

168

37.71

EUR

15:50:43

Euronext Dublin (XMSM)

2216473

50

37.70

EUR

15:51:07

Euronext Dublin (XMSM)

2217038

150

37.70

EUR

15:51:07

Euronext Dublin (XMSM)

2217036

232

37.70

EUR

15:51:21

Euronext Dublin (XMSM)

2217356

24

37.70

EUR

15:51:21

Euronext Dublin (XMSM)

2217334

30

37.70

EUR

15:51:21

Euronext Dublin (XMSM)

2217332

241

37.70

EUR

15:51:30

Euronext Dublin (XMSM)

2217564

157

37.72

EUR

15:52:26

Euronext Dublin (XMSM)

2218835

100

37.72

EUR

15:52:26

Euronext Dublin (XMSM)

2218827

37

37.71

EUR

15:52:39

Euronext Dublin (XMSM)

2219029

241

37.71

EUR

15:52:41

Euronext Dublin (XMSM)

2219103

195

37.71

EUR

15:52:41

Euronext Dublin (XMSM)

2219101

40

37.71

EUR

15:53:23

Euronext Dublin (XMSM)

2220049

3

37.71

EUR

15:53:23

Euronext Dublin (XMSM)

2220047

3

37.71

EUR

15:53:23

Euronext Dublin (XMSM)

2220045

17

37.71

EUR

15:53:23

Euronext Dublin (XMSM)

2220043

52

37.71

EUR

15:53:36

Euronext Dublin (XMSM)

2220371

100

37.71

EUR

15:53:36

Euronext Dublin (XMSM)

2220369

23

37.71

EUR

15:53:36

Euronext Dublin (XMSM)

2220367

203

37.72

EUR

15:53:54

Euronext Dublin (XMSM)

2220667

50

37.72

EUR

15:53:54

Euronext Dublin (XMSM)

2220665

229

37.71

EUR

15:53:55

Euronext Dublin (XMSM)

2220672

31

37.70

EUR

15:54:07

Euronext Dublin (XMSM)

2220972

91

37.70

EUR

15:54:07

Euronext Dublin (XMSM)

2220970

91

37.70

EUR

15:54:07

Euronext Dublin (XMSM)

2220968

272

37.71

EUR

15:54:32

Euronext Dublin (XMSM)

2221493

273

37.72

EUR

15:55:10

Euronext Dublin (XMSM)

2222445

240

37.72

EUR

15:55:12

Euronext Dublin (XMSM)

2222517

50

37.72

EUR

15:55:12

Euronext Dublin (XMSM)

2222515

68

37.72

EUR

15:55:12

Euronext Dublin (XMSM)

2222513

50

37.71

EUR

15:55:30

Euronext Dublin (XMSM)

2222967

175

37.71

EUR

15:55:30

Euronext Dublin (XMSM)

2222965

100

37.71

EUR

15:56:13

Euronext Dublin (XMSM)

2223850

100

37.71

EUR

15:56:13

Euronext Dublin (XMSM)

2223848

40

37.71

EUR

15:56:13

Euronext Dublin (XMSM)

2223852

72

37.71

EUR

15:56:13

Euronext Dublin (XMSM)

2223846

253

37.71

EUR

15:56:21

Euronext Dublin (XMSM)

2224031

89

37.70

EUR

15:56:36

Euronext Dublin (XMSM)

2224326

73

37.69

EUR

15:57:08

Euronext Dublin (XMSM)

2225021

258

37.70

EUR

15:57:33

Euronext Dublin (XMSM)

2225747

21

37.70

EUR

15:57:33

Euronext Dublin (XMSM)

2225732

83

37.69

EUR

15:57:44

Euronext Dublin (XMSM)

2225996

190

37.69

EUR

15:57:44

Euronext Dublin (XMSM)

2225994

120

37.71

EUR

15:58:21

Euronext Dublin (XMSM)

2226627

100

37.71

EUR

15:58:44

Euronext Dublin (XMSM)

2227149

40

37.71

EUR

15:58:44

Euronext Dublin (XMSM)

2227153

40

37.71

EUR

15:58:44

Euronext Dublin (XMSM)

2227151

40

37.71

EUR

15:58:50

Euronext Dublin (XMSM)

2227306

264

37.71

EUR

15:58:50

Euronext Dublin (XMSM)

2227304

200

37.71

EUR

15:59:05

Euronext Dublin (XMSM)

2227708

40

37.71

EUR

15:59:10

Euronext Dublin (XMSM)

2227996

100

37.71

EUR

15:59:10

Euronext Dublin (XMSM)

2227994

51

37.71

EUR

15:59:36

Euronext Dublin (XMSM)

2228869

38

37.71

EUR

15:59:36

Euronext Dublin (XMSM)

2228867

105

37.71

EUR

15:59:38

Euronext Dublin (XMSM)

2228940

150

37.71

EUR

15:59:38

Euronext Dublin (XMSM)

2228938

132

37.71

EUR

15:59:38

Euronext Dublin (XMSM)

2228930

47

37.71

EUR

15:59:38

Euronext Dublin (XMSM)

2228928

12

37.71

EUR

15:59:56

Euronext Dublin (XMSM)

2229671

28

37.71

EUR

15:59:56

Euronext Dublin (XMSM)

2229669

45

37.71

EUR

15:59:56

Euronext Dublin (XMSM)

2229667

100

37.71

EUR

15:59:56

Euronext Dublin (XMSM)

2229673

100

37.71

EUR

15:59:56

Euronext Dublin (XMSM)

2229675

244

37.72

EUR

16:00:25

Euronext Dublin (XMSM)

2231548

245

37.72

EUR

16:00:47

Euronext Dublin (XMSM)

2232821

283

37.72

EUR

16:00:55

Euronext Dublin (XMSM)

2233380

205

37.72

EUR

16:01:10

Euronext Dublin (XMSM)

2234019

53

37.72

EUR

16:01:10

Euronext Dublin (XMSM)

2234021

175

37.72

EUR

16:01:33

Euronext Dublin (XMSM)

2234642

279

37.72

EUR

16:01:57

Euronext Dublin (XMSM)

2235223

33

37.72

EUR

16:02:28

Euronext Dublin (XMSM)

2236215

27

37.72

EUR

16:02:28

Euronext Dublin (XMSM)

2236217

350

37.72

EUR

16:02:28

Euronext Dublin (XMSM)

2236219

29

37.73

EUR

16:03:00

Euronext Dublin (XMSM)

2236857

293

37.73

EUR

16:03:00

Euronext Dublin (XMSM)

2236855

39

37.73

EUR

16:03:13

Euronext Dublin (XMSM)

2237198

223

37.73

EUR

16:03:13

Euronext Dublin (XMSM)

2237196

260

37.73

EUR

16:03:38

Euronext Dublin (XMSM)

2237781

90

37.73

EUR

16:04:07

Euronext Dublin (XMSM)

2238507

162

37.73

EUR

16:04:07

Euronext Dublin (XMSM)

2238505

28

37.73

EUR

16:04:48

Euronext Dublin (XMSM)

2239536

262

37.73

EUR

16:04:51

Euronext Dublin (XMSM)

2239658

262

37.73

EUR

16:04:53

Euronext Dublin (XMSM)

2239684

706

37.73

EUR

16:05:53

Euronext Dublin (XMSM)

2241333

283

37.73

EUR

16:06:19

Euronext Dublin (XMSM)

2241876

244

37.73

EUR

16:06:36

Euronext Dublin (XMSM)

2242270

101

37.74

EUR

16:07:31

Euronext Dublin (XMSM)

2243552

27

37.74

EUR

16:07:31

Euronext Dublin (XMSM)

2243550

109

37.74

EUR

16:07:31

Euronext Dublin (XMSM)

2243548

56

37.74

EUR

16:07:31

Euronext Dublin (XMSM)

2243546

175

37.74

EUR

16:07:31

Euronext Dublin (XMSM)

2243544

27

37.73

EUR

16:08:06

Euronext Dublin (XMSM)

2244580

199

37.73

EUR

16:08:06

Euronext Dublin (XMSM)

2244578

1

37.73

EUR

16:08:06

Euronext Dublin (XMSM)

2244576

248

37.73

EUR

16:08:07

Euronext Dublin (XMSM)

2244595

237

37.74

EUR

16:08:54

Euronext Dublin (XMSM)

2245509

571

37.75

EUR

16:09:21

Euronext Dublin (XMSM)

2246214

142

37.75

EUR

16:09:39

Euronext Dublin (XMSM)

2246731

49

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247413

53

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247411

27

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247409

12

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247407

82

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247405

101

37.75

EUR

16:10:09

Euronext Dublin (XMSM)

2247403

52

37.75

EUR

16:10:19

Euronext Dublin (XMSM)

2247674

175

37.76

EUR

16:11:03

Euronext Dublin (XMSM)

2248663

81

37.76

EUR

16:11:03

Euronext Dublin (XMSM)

2248665

405

37.77

EUR

16:11:03

Euronext Dublin (XMSM)

2248661

69

37.76

EUR

16:11:51

Euronext Dublin (XMSM)

2249870

125

37.76

EUR

16:11:51

Euronext Dublin (XMSM)

2249868

216

37.76

EUR

16:11:58

Euronext Dublin (XMSM)

2250059

261

37.74

EUR

16:12:25

Euronext Dublin (XMSM)

2251051

99

37.77

EUR

16:13:02

Euronext Dublin (XMSM)

2252070

175

37.77

EUR

16:13:02

Euronext Dublin (XMSM)

2252068

291

37.77

EUR

16:13:02

Euronext Dublin (XMSM)

2252063

5

37.77

EUR

16:13:02

Euronext Dublin (XMSM)

2252061

315

37.77

EUR

16:13:30

Euronext Dublin (XMSM)

2252741

138

37.77

EUR

16:13:30

Euronext Dublin (XMSM)

2252739

17

37.77

EUR

16:13:45

Euronext Dublin (XMSM)

2253017

240

37.77

EUR

16:13:45

Euronext Dublin (XMSM)

2253015

290

37.77

EUR

16:14:11

Euronext Dublin (XMSM)

2253608

180

37.78

EUR

16:14:35

Euronext Dublin (XMSM)

2254144

 

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
 
 
POSBKBBNABKDQFB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings