Transaction in Own Shares

RNS Number : 8472K
CRH PLC
10 May 2022
 

 

 

 

 

10th May 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 9th May 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

171,000



Highest price paid per share:

€37.18



Lowest price paid per share:

€36.30



Volume weighted average price paid:

€36.5826



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022.

 

Following settlement of the above transactions CRH will hold 9,819,276 of its ordinary shares in treasury which represents 1.268% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 764,321,062 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 9th May 2022 by S ociete Generale 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

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR


Date of Transactions:


09 May 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

36.5826

  171,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

18

36.775

EUR

08:00:19

Euronext Dublin

2022050918945

34

36.765

EUR

08:00:19

Euronext Dublin

2022050919457

78

36.965

EUR

08:02:11

Euronext Dublin

2022050922785

38

36.965

EUR

08:02:11

Euronext Dublin

2022050923041

78

36.975

EUR

08:02:34

Euronext Dublin

2022050923553

35

36.975

EUR

08:02:34

Euronext Dublin

2022050923809

652

37

EUR

08:02:40

Euronext Dublin

2022050925345

119

37

EUR

08:02:40

Euronext Dublin

2022050925857

43

37

EUR

08:02:40

Euronext Dublin

2022050926113

44

37

EUR

08:02:54

Euronext Dublin

2022050926369

157

36.965

EUR

08:03:02

Euronext Dublin

2022050926625

29

36.965

EUR

08:03:02

Euronext Dublin

2022050926881

158

37.03

EUR

08:04:15

Euronext Dublin

2022050927905

68

37.005

EUR

08:04:41

Euronext Dublin

2022050929953

207

37.05

EUR

08:04:55

Euronext Dublin

2022050934049

102

37.07

EUR

08:05:05

Euronext Dublin

2022050936353

83

37.07

EUR

08:05:06

Euronext Dublin

2022050936865

51

37.07

EUR

08:05:06

Euronext Dublin

2022050937121

82

37.075

EUR

08:05:14

Euronext Dublin

2022050938145

88

37.055

EUR

08:05:27

Euronext Dublin

2022050938913

139

37.055

EUR

08:05:30

Euronext Dublin

2022050939937

93

37.075

EUR

08:05:41

Euronext Dublin

2022050940449

133

37.07

EUR

08:06:03

Euronext Dublin

2022050941217

118

37.055

EUR

08:06:07

Euronext Dublin

2022050941729

193

37.08

EUR

08:06:36

Euronext Dublin

2022050942241

134

37.05

EUR

08:06:42

Euronext Dublin

2022050943265

20

37.1

EUR

08:07:40

Euronext Dublin

2022050944289

76

37.18

EUR

08:07:58

Euronext Dublin

2022050946593

99

37.18

EUR

08:07:58

Euronext Dublin

2022050946849

128

37.165

EUR

08:08:00

Euronext Dublin

2022050947361

58

37.165

EUR

08:08:00

Euronext Dublin

2022050947617

230

37.14

EUR

08:08:03

Euronext Dublin

2022050948129

238

37.12

EUR

08:08:05

Euronext Dublin

2022050948897

42

37.105

EUR

08:08:07

Euronext Dublin

2022050949153

174

37.11

EUR

08:08:11

Euronext Dublin

2022050951201

23

37.11

EUR

08:08:12

Euronext Dublin

2022050951457

105

37.11

EUR

08:08:22

Euronext Dublin

2022050952225

83

37.1

EUR

08:08:43

Euronext Dublin

2022050952993

89

37.1

EUR

08:08:43

Euronext Dublin

2022050953249

153

37.085

EUR

08:08:45

Euronext Dublin

2022050954017

150

37.105

EUR

08:09:22

Euronext Dublin

2022050957601

57

37.105

EUR

08:09:22

Euronext Dublin

2022050957857

166

37.115

EUR

08:09:30

Euronext Dublin

2022050960929

71

37.1

EUR

08:09:39

Euronext Dublin

2022050961697

76

37.1

EUR

08:09:51

Euronext Dublin

2022050962977

110

37.1

EUR

08:10:03

Euronext Dublin

2022050964513

98

37.085

EUR

08:10:18

Euronext Dublin

2022050966049

85

37.14

EUR

08:10:28

Euronext Dublin

2022050971425

388

37.16

EUR

08:10:36

Euronext Dublin

2022050975009

160

37.165

EUR

08:10:36

Euronext Dublin

2022050975521

220

37.14

EUR

08:10:59

Euronext Dublin

2022050978081

34

37.14

EUR

08:11:04

Euronext Dublin

2022050978593

33

37.135

EUR

08:11:09

Euronext Dublin

2022050978849

151

37.135

EUR

08:11:35

Euronext Dublin

2022050983713

175

37.135

EUR

08:11:37

Euronext Dublin

2022050983969

96

37.135

EUR

08:11:37

Euronext Dublin

2022050984225

234

37.115

EUR

08:11:41

Euronext Dublin

2022050984737

175

37.095

EUR

08:12:48

Euronext Dublin

2022050986017

50

37.095

EUR

08:12:48

Euronext Dublin

2022050986273

51

37.1

EUR

08:12:58

Euronext Dublin

2022050987041

76

37.18

EUR

08:13:35

Euronext Dublin

2022050988065

112

37.15

EUR

08:13:46

Euronext Dublin

2022050989345

57

37.13

EUR

08:13:54

Euronext Dublin

2022050991393

57

37.09

EUR

08:13:58

Euronext Dublin

2022050993953

57

37.09

EUR

08:14:09

Euronext Dublin

2022050995233

77

37.09

EUR

08:14:09

Euronext Dublin

2022050996769

15

37.09

EUR

08:14:09

Euronext Dublin

2022050997025

55

37.1

EUR

08:14:24

Euronext Dublin

2022050998049

74

37.09

EUR

08:14:41

Euronext Dublin

2022050999585

112

37.08

EUR

08:14:46

Euronext Dublin

2022050999841

305

37.175

EUR

08:15:26

Euronext Dublin

20220509101377

61

37.155

EUR

08:15:34

Euronext Dublin

20220509102657

53

37.15

EUR

08:15:39

Euronext Dublin

20220509104193

151

37.105

EUR

08:16:00

Euronext Dublin

20220509105217

90

37.105

EUR

08:16:04

Euronext Dublin

20220509106241

60

37.075

EUR

08:16:13

Euronext Dublin

20220509107777

74

37.04

EUR

08:16:26

Euronext Dublin

20220509108289

67

37

EUR

08:16:31

Euronext Dublin

20220509109057

128

37

EUR

08:16:43

Euronext Dublin

20220509109569

157

37.005

EUR

08:17:07

Euronext Dublin

20220509111361

57

36.96

EUR

08:17:12

Euronext Dublin

20220509111617

195

36.97

EUR

08:17:53

Euronext Dublin

20220509113153

52

36.95

EUR

08:17:54

Euronext Dublin

20220509113409

175

36.97

EUR

08:18:25

Euronext Dublin

20220509120321

7

36.97

EUR

08:18:25

Euronext Dublin

20220509120577

56

36.98

EUR

08:18:41

Euronext Dublin

20220509121857

56

36.96

EUR

08:18:45

Euronext Dublin

20220509123905

114

36.96

EUR

08:18:46

Euronext Dublin

20220509125441

106

36.96

EUR

08:18:46

Euronext Dublin

20220509125697

63

36.975

EUR

08:19:14

Euronext Dublin

20220509128513

141

36.975

EUR

08:19:17

Euronext Dublin

20220509128769

99

36.985

EUR

08:19:32

Euronext Dublin

20220509132097

87

36.95

EUR

08:19:41

Euronext Dublin

20220509133889

75

36.95

EUR

08:19:49

Euronext Dublin

20220509134657

49

36.93

EUR

08:20:19

Euronext Dublin

20220509135425

175

36.915

EUR

08:20:24

Euronext Dublin

20220509135681

25

36.915

EUR

08:20:24

Euronext Dublin

20220509135937

50

36.915

EUR

08:20:24

Euronext Dublin

20220509136193

8

36.915

EUR

08:20:24

Euronext Dublin

20220509136449

148

36.915

EUR

08:20:28

Euronext Dublin

20220509136961

102

36.9

EUR

08:20:42

Euronext Dublin

20220509137985

91

36.9

EUR

08:20:47

Euronext Dublin

20220509141569

82

36.9

EUR

08:21:09

Euronext Dublin

20220509142337

85

36.89

EUR

08:21:29

Euronext Dublin

20220509142849

146

36.885

EUR

08:21:33

Euronext Dublin

20220509143105

65

36.885

EUR

08:21:33

Euronext Dublin

20220509143361

120

36.87

EUR

08:22:05

Euronext Dublin

20220509145921

157

36.91

EUR

08:22:28

Euronext Dublin

20220509146177

159

36.91

EUR

08:22:29

Euronext Dublin

20220509146433

92

36.91

EUR

08:22:33

Euronext Dublin

20220509147201

201

36.925

EUR

08:22:46

Euronext Dublin

20220509147713

90

36.905

EUR

08:22:53

Euronext Dublin

20220509148737

110

36.9

EUR

08:23:03

Euronext Dublin

20220509149249

79

36.895

EUR

08:23:13

Euronext Dublin

20220509150273

58

36.895

EUR

08:23:16

Euronext Dublin

20220509150785

78

36.935

EUR

08:23:28

Euronext Dublin

20220509152577

62

36.935

EUR

08:23:30

Euronext Dublin

20220509153089

69

36.91

EUR

08:23:44

Euronext Dublin

20220509153857

220

36.925

EUR

08:24:09

Euronext Dublin

20220509154369

261

36.95

EUR

08:24:38

Euronext Dublin

20220509155137

303

36.965

EUR

08:25:37

Euronext Dublin

20220509157185

338

36.965

EUR

08:26:04

Euronext Dublin

20220509158465

94

36.965

EUR

08:26:04

Euronext Dublin

20220509158721

57

36.965

EUR

08:26:12

Euronext Dublin

20220509158977

107

37.015

EUR

08:28:04

Euronext Dublin

20220509169473

130

37.015

EUR

08:28:04

Euronext Dublin

20220509169729

337

37.01

EUR

08:30:05

Euronext Dublin

20220509171521

53

36.99

EUR

08:30:05

Euronext Dublin

20220509172289

21

36.99

EUR

08:30:07

Euronext Dublin

20220509172545

45

36.99

EUR

08:30:07

Euronext Dublin

20220509172801

142

36.975

EUR

08:30:36

Euronext Dublin

20220509174849

95

36.975

EUR

08:30:36

Euronext Dublin

20220509175617

55

36.97

EUR

08:30:42

Euronext Dublin

20220509176897

95

36.935

EUR

08:30:55

Euronext Dublin

20220509178433

58

37.025

EUR

08:37:12

Euronext Dublin

20220509198913

101

36.975

EUR

08:37:30

Euronext Dublin

20220509200705

99

37.005

EUR

08:37:46

Euronext Dublin

20220509201217

60

37

EUR

08:38:04

Euronext Dublin

20220509202241

139

37.02

EUR

08:38:56

Euronext Dublin

20220509204033

75

37.02

EUR

08:38:56

Euronext Dublin

20220509205313

161

37.02

EUR

08:38:56

Euronext Dublin

20220509205569

55

36.995

EUR

08:39:11

Euronext Dublin

20220509206593

123

36.975

EUR

08:39:35

Euronext Dublin

20220509209409

141

36.96

EUR

08:40:11

Euronext Dublin

20220509211969

88

36.935

EUR

08:40:27

Euronext Dublin

20220509213249

32

36.935

EUR

08:40:27

Euronext Dublin

20220509213505

96

36.965

EUR

08:41:53

Euronext Dublin

20220509216833

26

36.965

EUR

08:41:53

Euronext Dublin

20220509218625

77

36.965

EUR

08:41:53

Euronext Dublin

20220509218881

55

36.965

EUR

08:41:53

Euronext Dublin

20220509219137

187

36.96

EUR

08:42:29

Euronext Dublin

20220509220673

104

36.96

EUR

08:42:29

Euronext Dublin

20220509220929

64

36.95

EUR

08:42:30

Euronext Dublin

20220509221441

157

36.94

EUR

08:43:14

Euronext Dublin

20220509236289

135

36.95

EUR

08:43:51

Euronext Dublin

20220509238337

55

36.955

EUR

08:44:05

Euronext Dublin

20220509241409

53

36.955

EUR

08:44:05

Euronext Dublin

20220509241665

83

36.97

EUR

08:44:22

Euronext Dublin

20220509242945

185

36.965

EUR

08:44:47

Euronext Dublin

20220509244737

96

36.945

EUR

08:44:58

Euronext Dublin

20220509244993

20

36.945

EUR

08:44:58

Euronext Dublin

20220509245249

59

36.985

EUR

08:45:15

Euronext Dublin

20220509246529

55

36.97

EUR

08:45:22

Euronext Dublin

20220509247041

111

36.95

EUR

08:45:40

Euronext Dublin

20220509247553

156

36.95

EUR

08:46:10

Euronext Dublin

20220509248577

119

36.985

EUR

08:46:27

Euronext Dublin

20220509249601

62

37.02

EUR

08:46:42

Euronext Dublin

20220509250625

61

37.015

EUR

08:46:43

Euronext Dublin

20220509251137

70

37.005

EUR

08:46:48

Euronext Dublin

20220509251649

108

37

EUR

08:47:09

Euronext Dublin

20220509252673

34

37.02

EUR

08:47:24

Euronext Dublin

20220509254209

148

37.02

EUR

08:47:24

Euronext Dublin

20220509254465

169

37

EUR

08:47:27

Euronext Dublin

20220509256513

54

36.99

EUR

08:47:59

Euronext Dublin

20220509257025

175

37

EUR

08:49:35

Euronext Dublin

20220509261889

57

36.985

EUR

08:50:40

Euronext Dublin

20220509265473

78

36.985

EUR

08:50:40

Euronext Dublin

20220509266241

25

36.965

EUR

08:51:03

Euronext Dublin

20220509268801

68

36.98

EUR

08:51:05

Euronext Dublin

20220509271105

10

36.95

EUR

08:51:13

Euronext Dublin

20220509274689

59

36.95

EUR

08:51:20

Euronext Dublin

20220509275457

45

36.955

EUR

08:51:27

Euronext Dublin

20220509278273

50

36.93

EUR

08:51:42

Euronext Dublin

20220509282369

136

36.93

EUR

08:51:42

Euronext Dublin

20220509282625

315

36.985

EUR

08:52:42

Euronext Dublin

20220509287745

150

36.97

EUR

08:52:46

Euronext Dublin

20220509288001

122

36.93

EUR

08:53:20

Euronext Dublin

20220509288769

52

36.92

EUR

08:53:31

Euronext Dublin

20220509289793

75

36.925

EUR

08:53:39

Euronext Dublin

20220509291585

93

36.885

EUR

08:54:00

Euronext Dublin

20220509291841

60

36.875

EUR

08:54:11

Euronext Dublin

20220509292609

48

36.875

EUR

08:54:11

Euronext Dublin

20220509293377

12

36.875

EUR

08:54:11

Euronext Dublin

20220509293633

80

36.905

EUR

08:54:22

Euronext Dublin

20220509295681

294

36.9

EUR

08:55:09

Euronext Dublin

20220509298497

157

36.875

EUR

08:55:55

Euronext Dublin

20220509299777

255

36.89

EUR

08:56:32

Euronext Dublin

20220509301057

9

36.87

EUR

08:56:47

Euronext Dublin

20220509301569

57

36.87

EUR

08:56:47

Euronext Dublin

20220509301825

26

36.87

EUR

08:56:47

Euronext Dublin

20220509302081

142

36.88

EUR

08:57:02

Euronext Dublin

20220509304897

146

36.865

EUR

08:58:00

Euronext Dublin

20220509306945

116

36.865

EUR

08:58:00

Euronext Dublin

20220509307201

35

36.865

EUR

08:58:26

Euronext Dublin

20220509308225

59

36.865

EUR

08:58:26

Euronext Dublin

20220509308481

54

36.83

EUR

08:58:45

Euronext Dublin

20220509311297

55

36.8

EUR

08:58:52

Euronext Dublin

20220509312321

54

36.775

EUR

08:59:02

Euronext Dublin

20220509314881

48

36.775

EUR

08:59:10

Euronext Dublin

20220509315137

90

36.82

EUR

08:59:48

Euronext Dublin

20220509317441

76

36.82

EUR

08:59:48

Euronext Dublin

20220509317697

93

36.815

EUR

09:00:06

Euronext Dublin

20220509319233

62

36.815

EUR

09:00:06

Euronext Dublin

20220509319489

174

36.79

EUR

09:00:13

Euronext Dublin

20220509320001

50

36.79

EUR

09:00:13

Euronext Dublin

20220509320257

6

36.79

EUR

09:00:13

Euronext Dublin

20220509320513

109

36.77

EUR

09:00:45

Euronext Dublin

20220509324097

113

36.775

EUR

09:01:11

Euronext Dublin

20220509326913

54

36.775

EUR

09:01:11

Euronext Dublin

20220509327169

161

36.775

EUR

09:01:12

Euronext Dublin

20220509327681

195

36.785

EUR

09:01:31

Euronext Dublin

20220509330241

37

36.77

EUR

09:02:08

Euronext Dublin

20220509331265

165

36.765

EUR

09:02:17

Euronext Dublin

20220509331521

177

36.755

EUR

09:02:28

Euronext Dublin

20220509333313

175

36.755

EUR

09:02:28

Euronext Dublin

20220509333569

159

36.725

EUR

09:02:53

Euronext Dublin

20220509334593

69

36.725

EUR

09:03:11

Euronext Dublin

20220509336385

267

36.725

EUR

09:03:11

Euronext Dublin

20220509336641

74

36.705

EUR

09:03:42

Euronext Dublin

20220509340993

13

36.705

EUR

09:03:59

Euronext Dublin

20220509342017

263

36.695

EUR

09:04:03

Euronext Dublin

20220509342785

17

36.78

EUR

09:04:50

Euronext Dublin

20220509348673

186

36.78

EUR

09:04:50

Euronext Dublin

20220509348929

215

36.775

EUR

09:04:51

Euronext Dublin

20220509350209

217

36.765

EUR

09:04:51

Euronext Dublin

20220509350977

62

36.76

EUR

09:04:54

Euronext Dublin

20220509352001

275

36.75

EUR

09:05:25

Euronext Dublin

20220509353793

218

36.735

EUR

09:06:01

Euronext Dublin

20220509359169

175

36.735

EUR

09:06:05

Euronext Dublin

20220509359681

258

36.735

EUR

09:06:05

Euronext Dublin

20220509359937

49

36.685

EUR

09:07:49

Euronext Dublin

20220509377345

186

36.685

EUR

09:07:54

Euronext Dublin

20220509379393

62

36.685

EUR

09:07:55

Euronext Dublin

20220509380673

58

36.675

EUR

09:08:04

Euronext Dublin

20220509381185

64

36.68

EUR

09:08:15

Euronext Dublin

20220509383745

131

36.695

EUR

09:08:28

Euronext Dublin

20220509385793

80

36.695

EUR

09:08:43

Euronext Dublin

20220509395009

400

36.685

EUR

09:08:43

Euronext Dublin

20220509396289

202

36.69

EUR

09:08:46

Euronext Dublin

20220509397057

103

36.785

EUR

09:11:03

Euronext Dublin

20220509412161

202

36.775

EUR

09:11:35

Euronext Dublin

20220509412673

173

36.715

EUR

09:12:14

Euronext Dublin

20220509413953

151

36.695

EUR

09:12:57

Euronext Dublin

20220509416257

23

36.695

EUR

09:12:58

Euronext Dublin

20220509417281

76

36.68

EUR

09:13:21

Euronext Dublin

20220509419073

89

36.665

EUR

09:13:50

Euronext Dublin

20220509420097

82

36.655

EUR

09:13:55

Euronext Dublin

20220509420609

45

36.67

EUR

09:14:26

Euronext Dublin

20220509422401

175

36.67

EUR

09:14:28

Euronext Dublin

20220509422657

61

36.665

EUR

09:14:32

Euronext Dublin

20220509423425

124

36.62

EUR

09:14:47

Euronext Dublin

20220509423937

70

36.615

EUR

09:15:22

Euronext Dublin

20220509424705

105

36.595

EUR

09:15:54

Euronext Dublin

20220509428545

27

36.605

EUR

09:15:56

Euronext Dublin

20220509430081

103

36.575

EUR

09:16:07

Euronext Dublin

20220509430593

258

36.555

EUR

09:16:20

Euronext Dublin

20220509430849

175

36.58

EUR

09:16:36

Euronext Dublin

20220509433153

22

36.635

EUR

09:16:56

Euronext Dublin

20220509437249

96

36.655

EUR

09:17:32

Euronext Dublin

20220509439297

81

36.655

EUR

09:17:32

Euronext Dublin

20220509440065

180

36.655

EUR

09:18:02

Euronext Dublin

20220509442113

2

36.655

EUR

09:18:12

Euronext Dublin

20220509443649

98

36.655

EUR

09:18:12

Euronext Dublin

20220509443905

67

36.655

EUR

09:18:35

Euronext Dublin

20220509445185

98

36.645

EUR

09:18:41

Euronext Dublin

20220509445953

72

36.625

EUR

09:18:46

Euronext Dublin

20220509446209

277

36.61

EUR

09:19:31

Euronext Dublin

20220509448513

66

36.6

EUR

09:20:12

Euronext Dublin

20220509449793

182

36.61

EUR

09:20:33

Euronext Dublin

20220509450561

160

36.6

EUR

09:20:38

Euronext Dublin

20220509453377

12

36.6

EUR

09:20:38

Euronext Dublin

20220509453633

85

36.61

EUR

09:20:38

Euronext Dublin

20220509454913

90

36.62

EUR

09:20:54

Euronext Dublin

20220509458497

58

36.6

EUR

09:21:02

Euronext Dublin

20220509459521

175

36.61

EUR

09:21:02

Euronext Dublin

20220509459777

7

36.61

EUR

09:21:02

Euronext Dublin

20220509460033

175

36.605

EUR

09:21:04

Euronext Dublin

20220509460289

3

36.61

EUR

09:21:04

Euronext Dublin

20220509460545

339

36.61

EUR

09:21:04

Euronext Dublin

20220509460801

90

36.61

EUR

09:21:04

Euronext Dublin

20220509461057

120

36.515

EUR

09:23:49

Euronext Dublin

20220509469505

121

36.515

EUR

09:24:07

Euronext Dublin

20220509470529

4

36.525

EUR

09:24:22

Euronext Dublin

20220509471041

121

36.515

EUR

09:24:27

Euronext Dublin

20220509471553

142

36.505

EUR

09:24:43

Euronext Dublin

20220509472065

86

36.515

EUR

09:25:15

Euronext Dublin

20220509472577

101

36.515

EUR

09:25:26

Euronext Dublin

20220509473345

166

36.5

EUR

09:25:30

Euronext Dublin

20220509474369

107

36.54

EUR

09:25:52

Euronext Dublin

20220509480513

57

36.525

EUR

09:26:06

Euronext Dublin

20220509481025

171

36.5

EUR

09:26:43

Euronext Dublin

20220509482305

67

36.525

EUR

09:27:02

Euronext Dublin

20220509501505

102

36.52

EUR

09:27:17

Euronext Dublin

20220509503041

59

36.51

EUR

09:27:25

Euronext Dublin

20220509504321

114

36.5

EUR

09:27:46

Euronext Dublin

20220509505601

174

36.465

EUR

09:27:56

Euronext Dublin

20220509506881

29

36.465

EUR

09:27:56

Euronext Dublin

20220509507137

50

36.495

EUR

09:28:16

Euronext Dublin

20220509513281

50

36.495

EUR

09:28:16

Euronext Dublin

20220509513537

357

36.53

EUR

09:29:03

Euronext Dublin

20220509516353

150

36.53

EUR

09:29:03

Euronext Dublin

20220509516865

207

36.53

EUR

09:29:03

Euronext Dublin

20220509517121

357

36.53

EUR

09:29:03

Euronext Dublin

20220509517377

180

36.53

EUR

09:29:03

Euronext Dublin

20220509517633

26

36.53

EUR

09:29:04

Euronext Dublin

20220509517889

151

36.53

EUR

09:29:04

Euronext Dublin

20220509518145

195

36.53

EUR

09:29:04

Euronext Dublin

20220509518657

78

36.53

EUR

09:29:04

Euronext Dublin

20220509518913

84

36.53

EUR

09:29:04

Euronext Dublin

20220509519169

78

36.53

EUR

09:29:04

Euronext Dublin

20220509519425

195

36.53

EUR

09:29:04

Euronext Dublin

20220509519681

132

36.53

EUR

09:29:04

Euronext Dublin

20220509519937

30

36.53

EUR

09:29:04

Euronext Dublin

20220509520193

175

36.53

EUR

09:29:04

Euronext Dublin

20220509520449

97

36.53

EUR

09:29:04

Euronext Dublin

20220509520705

76

36.53

EUR

09:29:04

Euronext Dublin

20220509520961

9

36.53

EUR

09:29:04

Euronext Dublin

20220509521217

166

36.53

EUR

09:29:04

Euronext Dublin

20220509521473

357

36.53

EUR

09:29:04

Euronext Dublin

20220509521729

100

36.53

EUR

09:29:04

Euronext Dublin

20220509521985

257

36.53

EUR

09:29:04

Euronext Dublin

20220509522241

357

36.53

EUR

09:29:06

Euronext Dublin

20220509522497

357

36.53

EUR

09:29:06

Euronext Dublin

20220509522753

357

36.53

EUR

09:29:06

Euronext Dublin

20220509523009

335

36.53

EUR

09:29:06

Euronext Dublin

20220509523265

22

36.53

EUR

09:29:06

Euronext Dublin

20220509523521

357

36.53

EUR

09:29:06

Euronext Dublin

20220509523777

137

36.53

EUR

09:29:06

Euronext Dublin

20220509524033

200

36.53

EUR

09:29:06

Euronext Dublin

20220509524289

20

36.53

EUR

09:29:06

Euronext Dublin

20220509524545

393

36.53

EUR

09:29:06

Euronext Dublin

20220509524801

357

36.53

EUR

09:29:06

Euronext Dublin

20220509525057

357

36.53

EUR

09:29:06

Euronext Dublin

20220509525313

349

36.53

EUR

09:29:06

Euronext Dublin

20220509525569

8

36.53

EUR

09:29:06

Euronext Dublin

20220509525825

357

36.53

EUR

09:29:07

Euronext Dublin

20220509526081

54

36.53

EUR

09:29:07

Euronext Dublin

20220509526337

26

36.53

EUR

09:29:07

Euronext Dublin

20220509526593

106

36.525

EUR

09:29:34

Euronext Dublin

20220509527617

119

36.525

EUR

09:29:34

Euronext Dublin

20220509527873

1

36.525

EUR

09:29:56

Euronext Dublin

20220509529409

152

36.5

EUR

09:30:06

Euronext Dublin

20220509529921

151

36.525

EUR

09:30:31

Euronext Dublin

20220509531969

175

36.525

EUR

09:30:32

Euronext Dublin

20220509532737

79

36.525

EUR

09:30:32

Euronext Dublin

20220509532993

50

36.525

EUR

09:30:32

Euronext Dublin

20220509533249

146

36.525

EUR

09:30:33

Euronext Dublin

20220509533505

57

36.47

EUR

09:31:46

Euronext Dublin

20220509537601

51

36.465

EUR

09:32:05

Euronext Dublin

20220509539649

4

36.45

EUR

09:32:07

Euronext Dublin

20220509540161

95

36.45

EUR

09:32:07

Euronext Dublin

20220509540417

108

36.425

EUR

09:32:21

Euronext Dublin

20220509540673

57

36.4

EUR

09:32:28

Euronext Dublin

20220509541441

153

36.385

EUR

09:32:34

Euronext Dublin

20220509541697

2

36.375

EUR

09:32:51

Euronext Dublin

20220509541953

27

36.385

EUR

09:33:48

Euronext Dublin

20220509545281

143

36.38

EUR

09:33:56

Euronext Dublin

20220509546049

242

36.36

EUR

09:34:26

Euronext Dublin

20220509546817

225

36.36

EUR

09:34:42

Euronext Dublin

20220509547585

56

36.35

EUR

09:34:45

Euronext Dublin

20220509548097

30

36.355

EUR

09:35:22

Euronext Dublin

20220509551937

112

36.35

EUR

09:35:28

Euronext Dublin

20220509552705

116

36.35

EUR

09:35:28

Euronext Dublin

20220509553217

81

36.315

EUR

09:36:00

Euronext Dublin

20220509554241

156

36.335

EUR

09:36:33

Euronext Dublin

20220509558593

75

36.325

EUR

09:36:39

Euronext Dublin

20220509559105

171

36.325

EUR

09:36:39

Euronext Dublin

20220509559361

199

36.345

EUR

09:37:20

Euronext Dublin

20220509562433

114

36.345

EUR

09:37:28

Euronext Dublin

20220509563713

132

36.355

EUR

09:37:46

Euronext Dublin

20220509565505

192

36.355

EUR

09:37:48

Euronext Dublin

20220509566785

242

36.35

EUR

09:37:53

Euronext Dublin

20220509567553

81

36.345

EUR

09:37:55

Euronext Dublin

20220509568321

12

36.345

EUR

09:38:14

Euronext Dublin

20220509570369

82

36.36

EUR

09:38:24

Euronext Dublin

20220509572673

56

36.355

EUR

09:38:30

Euronext Dublin

20220509576769

27

36.355

EUR

09:38:30

Euronext Dublin

20220509578305

8

36.355

EUR

09:38:30

Euronext Dublin

20220509578561

175

36.355

EUR

09:38:31

Euronext Dublin

20220509579073

175

36.355

EUR

09:38:32

Euronext Dublin

20220509579329

175

36.355

EUR

09:38:34

Euronext Dublin

20220509579585

175

36.355

EUR

09:38:36

Euronext Dublin

20220509579841

175

36.355

EUR

09:38:37

Euronext Dublin

20220509580097

68

36.355

EUR

09:38:38

Euronext Dublin

20220509580353

175

36.355

EUR

09:38:40

Euronext Dublin

20220509580609

141

36.355

EUR

09:38:46

Euronext Dublin

20220509580865

68

36.355

EUR

09:38:47

Euronext Dublin

20220509581377

143

36.34

EUR

09:38:50

Euronext Dublin

20220509581889

175

36.335

EUR

09:39:28

Euronext Dublin

20220509586241

175

36.345

EUR

09:39:51

Euronext Dublin

20220509587265

48

36.345

EUR

09:39:51

Euronext Dublin

20220509587521

32

36.345

EUR

09:39:51

Euronext Dublin

20220509587777

138

36.36

EUR

09:40:15

Euronext Dublin

20220509589313

62

36.36

EUR

09:40:15

Euronext Dublin

20220509589569

166

36.36

EUR

09:40:21

Euronext Dublin

20220509591617

175

36.355

EUR

09:40:31

Euronext Dublin

20220509593921

1

36.355

EUR

09:40:31

Euronext Dublin

20220509594177

32

36.355

EUR

09:40:31

Euronext Dublin

20220509594433

175

36.355

EUR

09:40:34

Euronext Dublin

20220509594689

45

36.34

EUR

09:40:59

Euronext Dublin

20220509595457

113

36.32

EUR

09:42:26

Euronext Dublin

20220509604417

14

36.385

EUR

09:43:22

Euronext Dublin

20220509609281

13

36.385

EUR

09:43:22

Euronext Dublin

20220509609537

52

36.43

EUR

09:44:58

Euronext Dublin

20220509617985

81

36.435

EUR

09:45:11

Euronext Dublin

20220509620033

184

36.465

EUR

09:45:39

Euronext Dublin

20220509621825

171

36.455

EUR

09:46:09

Euronext Dublin

20220509622849

146

36.465

EUR

09:46:34

Euronext Dublin

20220509624641

237

36.48

EUR

09:46:46

Euronext Dublin

20220509626433

204

36.485

EUR

09:47:37

Euronext Dublin

20220509627969

37

36.49

EUR

09:48:04

Euronext Dublin

20220509629761

129

36.515

EUR

09:48:16

Euronext Dublin

20220509630529

81

36.515

EUR

09:48:16

Euronext Dublin

20220509630785

165

36.515

EUR

09:48:17

Euronext Dublin

20220509631297

126

36.575

EUR

09:50:02

Euronext Dublin

20220509635393

297

36.59

EUR

09:50:37

Euronext Dublin

20220509638721

156

36.58

EUR

09:50:54

Euronext Dublin

20220509640001

138

36.58

EUR

09:50:54

Euronext Dublin

20220509640257

204

36.565

EUR

09:50:58

Euronext Dublin

20220509641025

27

36.565

EUR

09:51:02

Euronext Dublin

20220509641793

14

36.565

EUR

09:51:02

Euronext Dublin

20220509642049

90

36.565

EUR

09:51:02

Euronext Dublin

20220509642305

138

36.57

EUR

09:52:00

Euronext Dublin

20220509643585

23

36.57

EUR

09:52:00

Euronext Dublin

20220509643841

187

36.57

EUR

09:52:00

Euronext Dublin

20220509644609

54

36.555

EUR

09:52:12

Euronext Dublin

20220509645121

70

36.56

EUR

09:53:30

Euronext Dublin

20220509651009

161

36.56

EUR

09:53:30

Euronext Dublin

20220509651265

61

36.59

EUR

09:54:30

Euronext Dublin

20220509653569

72

36.59

EUR

09:54:30

Euronext Dublin

20220509653825

172

36.59

EUR

09:54:30

Euronext Dublin

20220509654081

150

36.6

EUR

09:56:33

Euronext Dublin

20220509660737

19

36.6

EUR

09:56:40

Euronext Dublin

20220509662017

15

36.6

EUR

09:56:40

Euronext Dublin

20220509662273

184

36.58

EUR

10:05:44

Euronext Dublin

20220509688385

150

36.59

EUR

10:06:29

Euronext Dublin

20220509689665

75

36.56

EUR

10:07:03

Euronext Dublin

20220509690177

72

36.56

EUR

10:07:03

Euronext Dublin

20220509691201

195

36.55

EUR

10:08:07

Euronext Dublin

20220509693761

184

36.575

EUR

10:08:48

Euronext Dublin

20220509696065

150

36.575

EUR

10:08:48

Euronext Dublin

20220509696321

15

36.575

EUR

10:08:48

Euronext Dublin

20220509696577

139

36.595

EUR

10:09:39

Euronext Dublin

20220509699905

48

36.595

EUR

10:09:39

Euronext Dublin

20220509700161

209

36.595

EUR

10:09:54

Euronext Dublin

20220509700673

207

36.585

EUR

10:10:17

Euronext Dublin

20220509701697

175

36.6

EUR

10:17:22

Euronext Dublin

20220509725761

382

36.59

EUR

10:17:27

Euronext Dublin

20220509726017

168

36.595

EUR

10:17:29

Euronext Dublin

20220509729089

370

36.595

EUR

10:17:30

Euronext Dublin

20220509729601

156

36.585

EUR

10:17:52

Euronext Dublin

20220509730113

82

36.575

EUR

10:17:55

Euronext Dublin

20220509730625

159

36.545

EUR

10:18:20

Euronext Dublin

20220509732417

58

36.535

EUR

10:18:30

Euronext Dublin

20220509732929

59

36.525

EUR

10:18:45

Euronext Dublin

20220509733697

142

36.535

EUR

10:19:27

Euronext Dublin

20220509736513

111

36.53

EUR

10:19:27

Euronext Dublin

20220509737537

176

36.515

EUR

10:21:01

Euronext Dublin

20220509741377

103

36.53

EUR

10:21:41

Euronext Dublin

20220509745217

174

36.53

EUR

10:21:41

Euronext Dublin

20220509745473

80

36.525

EUR

10:21:41

Euronext Dublin

20220509745985

89

36.525

EUR

10:22:04

Euronext Dublin

20220509747265

56

36.515

EUR

10:22:22

Euronext Dublin

20220509748289

86

36.51

EUR

10:22:39

Euronext Dublin

20220509749569

55

36.515

EUR

10:22:45

Euronext Dublin

20220509751617

75

36.495

EUR

10:23:02

Euronext Dublin

20220509752641

150

36.5

EUR

10:23:02

Euronext Dublin

20220509752897

83

36.5

EUR

10:23:02

Euronext Dublin

20220509753153

50

36.495

EUR

10:23:04

Euronext Dublin

20220509753409

90

36.495

EUR

10:23:04

Euronext Dublin

20220509753665

27

36.495

EUR

10:23:05

Euronext Dublin

20220509753921

107

36.505

EUR

10:24:20

Euronext Dublin

20220509761089

167

36.52

EUR

10:25:47

Euronext Dublin

20220509764417

10

36.52

EUR

10:25:47

Euronext Dublin

20220509764673

200

36.52

EUR

10:25:47

Euronext Dublin

20220509764929

175

36.525

EUR

10:25:47

Euronext Dublin

20220509765185

34

36.525

EUR

10:25:47

Euronext Dublin

20220509765441

7

36.525

EUR

10:25:47

Euronext Dublin

20220509765697

57

36.515

EUR

10:26:04

Euronext Dublin

20220509766721

50

36.515

EUR

10:26:14

Euronext Dublin

20220509766977

134

36.505

EUR

10:26:46

Euronext Dublin

20220509768001

60

36.5

EUR

10:26:46

Euronext Dublin

20220509769025

155

36.485

EUR

10:27:23

Euronext Dublin

20220509770305

79

36.47

EUR

10:27:24

Euronext Dublin

20220509770817

34

36.475

EUR

10:28:04

Euronext Dublin

20220509771585

30

36.475

EUR

10:28:04

Euronext Dublin

20220509771841

71

36.47

EUR

10:28:05

Euronext Dublin

20220509772353

124

36.46

EUR

10:28:30

Euronext Dublin

20220509772865

143

36.45

EUR

10:29:03

Euronext Dublin

20220509774657

180

36.465

EUR

10:29:43

Euronext Dublin

20220509776449

125

36.485

EUR

10:30:13

Euronext Dublin

20220509779009

113

36.485

EUR

10:30:16

Euronext Dublin

20220509779265

75

36.48

EUR

10:30:25

Euronext Dublin

20220509780033

90

36.48

EUR

10:30:25

Euronext Dublin

20220509781569

46

36.48

EUR

10:30:26

Euronext Dublin

20220509781825

98

36.49

EUR

10:30:59

Euronext Dublin

20220509782849

60

36.475

EUR

10:31:04

Euronext Dublin

20220509783105

150

36.455

EUR

10:32:02

Euronext Dublin

20220509786945

172

36.45

EUR

10:32:02

Euronext Dublin

20220509787201

55

36.44

EUR

10:32:21

Euronext Dublin

20220509787713

54

36.435

EUR

10:32:26

Euronext Dublin

20220509788225

54

36.43

EUR

10:32:34

Euronext Dublin

20220509788737

104

36.42

EUR

10:32:54

Euronext Dublin

20220509789249

114

36.425

EUR

10:33:28

Euronext Dublin

20220509789761

67

36.415

EUR

10:33:30

Euronext Dublin

20220509790273

58

36.41

EUR

10:33:44

Euronext Dublin

20220509790529

55

36.405

EUR

10:34:04

Euronext Dublin

20220509791553

118

36.4

EUR

10:34:27

Euronext Dublin

20220509792065

91

36.395

EUR

10:34:33

Euronext Dublin

20220509792577

98

36.385

EUR

10:34:49

Euronext Dublin

20220509792833

105

36.365

EUR

10:35:06

Euronext Dublin

20220509794369

60

36.36

EUR

10:35:14

Euronext Dublin

20220509795137

85

36.355

EUR

10:35:33

Euronext Dublin

20220509796161

8

36.375

EUR

10:35:46

Euronext Dublin

20220509800257

113

36.43

EUR

10:36:55

Euronext Dublin

20220509804097

53

36.445

EUR

10:37:12

Euronext Dublin

20220509806657

171

36.435

EUR

10:37:32

Euronext Dublin

20220509806913

461

36.425

EUR

10:37:37

Euronext Dublin

20220509807937

146

36.44

EUR

10:38:23

Euronext Dublin

20220509810241

136

36.44

EUR

10:38:23

Euronext Dublin

20220509810497

178

36.465

EUR

10:39:10

Euronext Dublin

20220509814337

61

36.465

EUR

10:39:10

Euronext Dublin

20220509815873

117

36.425

EUR

10:39:41

Euronext Dublin

20220509816641

54

36.425

EUR

10:39:50

Euronext Dublin

20220509817921

113

36.415

EUR

10:40:34

Euronext Dublin

20220509820737

84

36.41

EUR

10:40:39

Euronext Dublin

20220509821761

54

36.38

EUR

10:40:54

Euronext Dublin

20220509822017

54

36.37

EUR

10:41:07

Euronext Dublin

20220509823297

31

36.365

EUR

10:41:46

Euronext Dublin

20220509824833

68

36.365

EUR

10:41:46

Euronext Dublin

20220509825089

59

36.36

EUR

10:41:48

Euronext Dublin

20220509825601

81

36.35

EUR

10:42:19

Euronext Dublin

20220509828929

35

36.345

EUR

10:42:25

Euronext Dublin

20220509829697

276

36.415

EUR

10:43:58

Euronext Dublin

20220509838401

118

36.41

EUR

10:44:25

Euronext Dublin

20220509838913

299

36.43

EUR

10:45:57

Euronext Dublin

20220509843009

175

36.425

EUR

10:45:57

Euronext Dublin

20220509843521

20

36.43

EUR

10:45:57

Euronext Dublin

20220509843777

54

36.41

EUR

10:46:03

Euronext Dublin

20220509844289

55

36.41

EUR

10:46:24

Euronext Dublin

20220509845057

106

36.38

EUR

10:47:01

Euronext Dublin

20220509846081

84

36.38

EUR

10:47:01

Euronext Dublin

20220509846337

58

36.375

EUR

10:47:03

Euronext Dublin

20220509846593

67

36.37

EUR

10:47:18

Euronext Dublin

20220509848129

166

36.37

EUR

10:48:07

Euronext Dublin

20220509851457

187

36.36

EUR

10:48:32

Euronext Dublin

20220509851969

175

36.38

EUR

10:49:10

Euronext Dublin

20220509854273

167

36.38

EUR

10:49:10

Euronext Dublin

20220509854529

345

36.38

EUR

10:49:10

Euronext Dublin

20220509854785

342

36.38

EUR

10:49:10

Euronext Dublin

20220509855041

687

36.38

EUR

10:49:10

Euronext Dublin

20220509855297

345

36.38

EUR

10:49:10

Euronext Dublin

20220509855553

342

36.38

EUR

10:49:10

Euronext Dublin

20220509855809

97

36.38

EUR

10:49:10

Euronext Dublin

20220509856065

31

36.36

EUR

10:49:29

Euronext Dublin

20220509857089

126

36.385

EUR

10:49:57

Euronext Dublin

20220509857857

159

36.38

EUR

10:50:30

Euronext Dublin

20220509858881

147

36.435

EUR

10:51:19

Euronext Dublin

20220509863745

48

36.435

EUR

10:51:19

Euronext Dublin

20220509864001

33

36.435

EUR

10:51:20

Euronext Dublin

20220509864257

124

36.435

EUR

10:51:28

Euronext Dublin

20220509864513

59

36.435

EUR

10:51:39

Euronext Dublin

20220509864769

136

36.44

EUR

10:51:57

Euronext Dublin

20220509865537

50

36.45

EUR

10:52:43

Euronext Dublin

20220509866561

19

36.45

EUR

10:52:43

Euronext Dublin

20220509866817

132

36.45

EUR

10:53:07

Euronext Dublin

20220509868097

76

36.45

EUR

10:53:14

Euronext Dublin

20220509869121

224

36.435

EUR

10:53:21

Euronext Dublin

20220509869889

223

36.435

EUR

10:53:26

Euronext Dublin

20220509871681

184

36.435

EUR

10:53:28

Euronext Dublin

20220509873729

306

36.45

EUR

10:53:59

Euronext Dublin

20220509876801

138

36.48

EUR

10:55:11

Euronext Dublin

20220509880385

170

36.48

EUR

10:55:32

Euronext Dublin

20220509881921

249

36.47

EUR

10:55:57

Euronext Dublin

20220509882689

23

36.455

EUR

10:56:04

Euronext Dublin

20220509882945

187

36.455

EUR

10:56:04

Euronext Dublin

20220509883201

146

36.455

EUR

10:56:05

Euronext Dublin

20220509883457

62

36.455

EUR

10:56:05

Euronext Dublin

20220509883713

24

36.455

EUR

10:56:05

Euronext Dublin

20220509883969

94

36.455

EUR

10:56:05

Euronext Dublin

20220509884225

158

36.455

EUR

10:57:05

Euronext Dublin

20220509888321

287

36.445

EUR

10:57:10

Euronext Dublin

20220509888833

124

36.44

EUR

10:57:13

Euronext Dublin

20220509889857

3

36.44

EUR

10:57:13

Euronext Dublin

20220509890113

60

36.44

EUR

10:57:17

Euronext Dublin

20220509903425

60

36.45

EUR

10:57:26

Euronext Dublin

20220509907777

68

36.555

EUR

10:58:32

Euronext Dublin

20220509913409

72

36.555

EUR

10:58:32

Euronext Dublin

20220509913665

166

36.555

EUR

10:58:32

Euronext Dublin

20220509913921

342

36.58

EUR

10:59:26

Euronext Dublin

20220509918785

53

36.6

EUR

11:00:12

Euronext Dublin

20220509920321

160

36.6

EUR

11:00:12

Euronext Dublin

20220509920577

276

36.595

EUR

11:00:35

Euronext Dublin

20220509923649

321

36.59

EUR

11:03:31

Euronext Dublin

20220509933377

155

36.6

EUR

11:07:42

Euronext Dublin

20220509943873

114

36.59

EUR

11:08:56

Euronext Dublin

20220509948737

674

36.595

EUR

11:12:10

Euronext Dublin

20220509954369

189

36.585

EUR

11:13:58

Euronext Dublin

20220509963585

148

36.585

EUR

11:13:58

Euronext Dublin

20220509963841

62

36.585

EUR

11:14:52

Euronext Dublin

20220509966145

34

36.575

EUR

11:15:08

Euronext Dublin

20220509966657

226

36.575

EUR

11:15:08

Euronext Dublin

20220509966913

290

36.6

EUR

11:17:21

Euronext Dublin

20220509972545

38

36.595

EUR

11:17:26

Euronext Dublin

20220509973313

135

36.595

EUR

11:17:26

Euronext Dublin

20220509973569

23

36.595

EUR

11:17:26

Euronext Dublin

20220509973825

177

36.595

EUR

11:17:26

Euronext Dublin

20220509974081

9

36.595

EUR

11:17:26

Euronext Dublin

20220509975105

102

36.6

EUR

11:18:03

Euronext Dublin

20220509979969

94

36.6

EUR

11:18:03

Euronext Dublin

20220509980225

236

36.585

EUR

11:18:20

Euronext Dublin

20220509980737

130

36.59

EUR

11:19:04

Euronext Dublin

20220509984065

111

36.58

EUR

11:19:12

Euronext Dublin

20220509984833

56

36.565

EUR

11:19:20

Euronext Dublin

20220509985345

56

36.54

EUR

11:19:38

Euronext Dublin

20220509985601

78

36.555

EUR

11:20:00

Euronext Dublin

20220509988417

88

36.555

EUR

11:20:45

Euronext Dublin

20220509990209

15

36.555

EUR

11:20:45

Euronext Dublin

20220509990465

176

36.565

EUR

11:21:05

Euronext Dublin

20220509993025

83

36.59

EUR

11:21:50

Euronext Dublin

20220509993793

246

36.58

EUR

11:22:33

Euronext Dublin

20220509994561

124

36.57

EUR

11:23:09

Euronext Dublin

20220509996609

44

36.57

EUR

11:23:09

Euronext Dublin

20220509996865

17

36.57

EUR

11:23:09

Euronext Dublin

20220509997121

55

36.57

EUR

11:23:13

Euronext Dublin

20220509997377

150

36.53

EUR

11:23:49

Euronext Dublin

20220509998913

56

36.54

EUR

11:24:08

Euronext Dublin

20220509999937

144

36.555

EUR

11:24:50

Euronext Dublin

202205091001473

57

36.545

EUR

11:24:53

Euronext Dublin

202205091001985

62

36.54

EUR

11:25:11

Euronext Dublin

202205091004033

121

36.555

EUR

11:27:06

Euronext Dublin

202205091007617

92

36.55

EUR

11:27:07

Euronext Dublin

202205091008385

57

36.54

EUR

11:27:20

Euronext Dublin

202205091009665

55

36.505

EUR

11:27:33

Euronext Dublin

202205091010433

56

36.51

EUR

11:27:54

Euronext Dublin

202205091014273

63

36.49

EUR

11:28:13

Euronext Dublin

202205091016065

52

36.48

EUR

11:28:24

Euronext Dublin

202205091017857

146

36.53

EUR

11:29:57

Euronext Dublin

202205091021441

165

36.53

EUR

11:30:36

Euronext Dublin

202205091023489

222

36.52

EUR

11:30:41

Euronext Dublin

202205091024257

63

36.52

EUR

11:30:41

Euronext Dublin

202205091024513

97

36.5

EUR

11:31:24

Euronext Dublin

202205091025537

81

36.495

EUR

11:31:24

Euronext Dublin

202205091026305

215

36.48

EUR

11:32:38

Euronext Dublin

202205091030657

105

36.48

EUR

11:32:47

Euronext Dublin

202205091031425

55

36.48

EUR

11:32:48

Euronext Dublin

202205091031937

90

36.465

EUR

11:33:13

Euronext Dublin

202205091036289

102

36.455

EUR

11:33:31

Euronext Dublin

202205091037313

167

36.455

EUR

11:34:33

Euronext Dublin

202205091040129

111

36.455

EUR

11:34:33

Euronext Dublin

202205091040385

90

36.45

EUR

11:35:01

Euronext Dublin

202205091040897

54

36.435

EUR

11:35:02

Euronext Dublin

202205091042177

21

36.455

EUR

11:35:50

Euronext Dublin

202205091045761

46

36.455

EUR

11:35:50

Euronext Dublin

202205091046017

96

36.46

EUR

11:36:11

Euronext Dublin

202205091047297

18

36.46

EUR

11:36:11

Euronext Dublin

202205091047553

112

36.45

EUR

11:36:49

Euronext Dublin

202205091049089

96

36.445

EUR

11:37:21

Euronext Dublin

202205091050625

67

36.47

EUR

11:38:21

Euronext Dublin

202205091055233

67

36.46

EUR

11:38:24

Euronext Dublin

202205091055489

205

36.455

EUR

11:38:30

Euronext Dublin

202205091055745

123

36.455

EUR

11:38:30

Euronext Dublin

202205091056001

113

36.445

EUR

11:39:03

Euronext Dublin

202205091057537

90

36.445

EUR

11:39:03

Euronext Dublin

202205091058049

148

36.44

EUR

11:40:02

Euronext Dublin

202205091060097

107

36.435

EUR

11:40:28

Euronext Dublin

202205091061377

56

36.435

EUR

11:40:28

Euronext Dublin

202205091061633

112

36.435

EUR

11:40:30

Euronext Dublin

202205091067521

55

36.45

EUR

11:40:43

Euronext Dublin

202205091082113

57

36.435

EUR

11:40:56

Euronext Dublin

202205091084161

56

36.44

EUR

11:41:07

Euronext Dublin

202205091087233

55

36.435

EUR

11:41:19

Euronext Dublin

202205091091329

168

36.435

EUR

11:42:26

Euronext Dublin

202205091098753

58

36.435

EUR

11:42:26

Euronext Dublin

202205091099777

107

36.4

EUR

11:43:02

Euronext Dublin

202205091100289

57

36.395

EUR

11:43:04

Euronext Dublin

202205091101825

54

36.395

EUR

11:43:17

Euronext Dublin

202205091104385

54

36.395

EUR

11:43:28

Euronext Dublin

202205091105153

103

36.41

EUR

11:44:14

Euronext Dublin

202205091110273

54

36.4

EUR

11:44:22

Euronext Dublin

202205091110529

54

36.395

EUR

11:44:33

Euronext Dublin

202205091117185

76

36.395

EUR

11:45:08

Euronext Dublin

202205091123841

29

36.395

EUR

11:45:08

Euronext Dublin

202205091124097

56

36.395

EUR

11:45:09

Euronext Dublin

202205091128193

147

36.335

EUR

11:47:02

Euronext Dublin

202205091134081

72

36.325

EUR

11:47:24

Euronext Dublin

202205091135617

106

36.31

EUR

11:47:50

Euronext Dublin

202205091137409

119

36.315

EUR

11:48:09

Euronext Dublin

202205091140481

244

36.425

EUR

11:49:08

Euronext Dublin

202205091147393

18

36.435

EUR

11:49:49

Euronext Dublin

202205091151489

16

36.435

EUR

11:49:49

Euronext Dublin

202205091151745

18

36.435

EUR

11:49:49

Euronext Dublin

202205091152001

226

36.47

EUR

11:50:18

Euronext Dublin

202205091154049

105

36.46

EUR

11:50:44

Euronext Dublin

202205091155841

66

36.46

EUR

11:50:44

Euronext Dublin

202205091156097

12

36.46

EUR

11:50:44

Euronext Dublin

202205091156353

108

36.42

EUR

11:51:20

Euronext Dublin

202205091158913

109

36.405

EUR

11:51:53

Euronext Dublin

202205091159681

84

36.405

EUR

11:51:53

Euronext Dublin

202205091159937

185

36.445

EUR

11:53:48

Euronext Dublin

202205091163777

258

36.435

EUR

11:53:49

Euronext Dublin

202205091164801

156

36.425

EUR

11:53:58

Euronext Dublin

202205091165057

177

36.435

EUR

11:55:00

Euronext Dublin

202205091167361

45

36.435

EUR

11:55:00

Euronext Dublin

202205091167617

151

36.43

EUR

11:55:15

Euronext Dublin

202205091168129

78

36.42

EUR

11:55:15

Euronext Dublin

202205091168385

198

36.415

EUR

11:55:59

Euronext Dublin

202205091170433

242

36.405

EUR

11:57:09

Euronext Dublin

202205091171457

123

36.405

EUR

11:57:09

Euronext Dublin

202205091171969

26

36.405

EUR

11:57:09

Euronext Dublin

202205091172225

4

36.405

EUR

11:57:09

Euronext Dublin

202205091172481

54

36.39

EUR

11:57:19

Euronext Dublin

202205091173249

171

36.38

EUR

11:57:46

Euronext Dublin

202205091176321

54

36.38

EUR

11:57:54

Euronext Dublin

202205091177857

55

36.395

EUR

11:58:03

Euronext Dublin

202205091182209

54

36.385

EUR

11:58:14

Euronext Dublin

202205091182721

55

36.39

EUR

11:58:29

Euronext Dublin

202205091183233

46

36.39

EUR

11:58:46

Euronext Dublin

202205091184257

43

36.39

EUR

11:58:46

Euronext Dublin

202205091184513

75

36.385

EUR

11:58:55

Euronext Dublin

202205091185025

87

36.35

EUR

11:59:34

Euronext Dublin

202205091185793

58

36.35

EUR

11:59:34

Euronext Dublin

202205091186049

189

36.37

EUR

12:00:07

Euronext Dublin

202205091188609

277

36.385

EUR

12:01:02

Euronext Dublin

202205091191937

150

36.38

EUR

12:01:06

Euronext Dublin

202205091192705

6

36.38

EUR

12:01:06

Euronext Dublin

202205091192961

37

36.38

EUR

12:01:06

Euronext Dublin

202205091193217

150

36.38

EUR

12:01:06

Euronext Dublin

202205091193473

54

36.38

EUR

12:01:41

Euronext Dublin

202205091199617

91

36.4

EUR

12:01:56

Euronext Dublin

202205091200385

64

36.39

EUR

12:02:04

Euronext Dublin

202205091202433

56

36.4

EUR

12:02:13

Euronext Dublin

202205091203969

114

36.395

EUR

12:02:30

Euronext Dublin

202205091205249

120

36.45

EUR

12:02:53

Euronext Dublin

202205091207809

86

36.445

EUR

12:03:01

Euronext Dublin

202205091208577

301

36.465

EUR

12:04:11

Euronext Dublin

202205091210113

75

36.46

EUR

12:04:28

Euronext Dublin

202205091210369

90

36.445

EUR

12:04:29

Euronext Dublin

202205091210625

175

36.45

EUR

12:05:08

Euronext Dublin

202205091212417

72

36.445

EUR

12:05:12

Euronext Dublin

202205091213185

56

36.435

EUR

12:05:25

Euronext Dublin

202205091213697

25

36.44

EUR

12:05:43

Euronext Dublin

202205091214465

50

36.44

EUR

12:05:55

Euronext Dublin

202205091214977

105

36.435

EUR

12:06:01

Euronext Dublin

202205091215489

54

36.44

EUR

12:06:06

Euronext Dublin

202205091218305

128

36.445

EUR

12:06:44

Euronext Dublin

202205091219329

35

36.44

EUR

12:06:51

Euronext Dublin

202205091219585

1

36.44

EUR

12:06:51

Euronext Dublin

202205091219841

135

36.41

EUR

12:07:19

Euronext Dublin

202205091220097

375

36.45

EUR

12:09:03

Euronext Dublin

202205091224193

163

36.45

EUR

12:09:03

Euronext Dublin

202205091224449

43

36.445

EUR

12:09:18

Euronext Dublin

202205091224961

59

36.445

EUR

12:09:20

Euronext Dublin

202205091225473

104

36.44

EUR

12:09:54

Euronext Dublin

202205091228033

109

36.43

EUR

12:10:11

Euronext Dublin

202205091229057

63

36.425

EUR

12:10:30

Euronext Dublin

202205091229569

39

36.425

EUR

12:10:30

Euronext Dublin

202205091229825

15

36.425

EUR

12:10:30

Euronext Dublin

202205091230081

84

36.415

EUR

12:10:56

Euronext Dublin

202205091231617

63

36.395

EUR

12:11:09

Euronext Dublin

202205091232129

147

36.4

EUR

12:12:28

Euronext Dublin

202205091234433

67

36.4

EUR

12:12:34

Euronext Dublin

202205091234945

221

36.41

EUR

12:13:33

Euronext Dublin

202205091236993

13

36.41

EUR

12:13:33

Euronext Dublin

202205091237249

113

36.41

EUR

12:13:33

Euronext Dublin

202205091237761

96

36.43

EUR

12:14:18

Euronext Dublin

202205091239041

7

36.42

EUR

12:14:31

Euronext Dublin

202205091240065

49

36.42

EUR

12:14:31

Euronext Dublin

202205091240321

107

36.43

EUR

12:15:25

Euronext Dublin

202205091242113

86

36.425

EUR

12:15:34

Euronext Dublin

202205091242881

115

36.42

EUR

12:16:35

Euronext Dublin

202205091244417

104

36.425

EUR

12:17:12

Euronext Dublin

202205091245697

70

36.425

EUR

12:17:13

Euronext Dublin

202205091246209

106

36.42

EUR

12:18:03

Euronext Dublin

202205091247233

54

36.41

EUR

12:18:18

Euronext Dublin

202205091249025

185

36.4

EUR

12:20:08

Euronext Dublin

202205091252353

18

36.4

EUR

12:20:08

Euronext Dublin

202205091252609

128

36.4

EUR

12:20:08

Euronext Dublin

202205091252865

76

36.4

EUR

12:20:58

Euronext Dublin

202205091254401

136

36.395

EUR

12:20:58

Euronext Dublin

202205091255681

55

36.37

EUR

12:21:14

Euronext Dublin

202205091256449

133

36.385

EUR

12:21:38

Euronext Dublin

202205091261569

82

36.405

EUR

12:22:12

Euronext Dublin

202205091264129

79

36.42

EUR

12:22:53

Euronext Dublin

202205091265921

78

36.42

EUR

12:22:53

Euronext Dublin

202205091266177

106

36.41

EUR

12:23:10

Euronext Dublin

202205091267201

79

36.395

EUR

12:23:41

Euronext Dublin

202205091267969

50

36.4

EUR

12:24:27

Euronext Dublin

202205091269761

50

36.4

EUR

12:24:28

Euronext Dublin

202205091270017

50

36.4

EUR

12:24:29

Euronext Dublin

202205091270273

1

36.4

EUR

12:24:30

Euronext Dublin

202205091270529

38

36.415

EUR

12:24:50

Euronext Dublin

202205091272577

88

36.415

EUR

12:24:50

Euronext Dublin

202205091272833

71

36.415

EUR

12:24:50

Euronext Dublin

202205091273089

108

36.425

EUR

12:24:56

Euronext Dublin

202205091274113

77

36.42

EUR

12:25:00

Euronext Dublin

202205091274881

150

36.42

EUR

12:25:00

Euronext Dublin

202205091275137

150

36.42

EUR

12:25:00

Euronext Dublin

202205091275393

35

36.425

EUR

12:27:32

Euronext Dublin

202205091280513

67

36.425

EUR

12:27:32

Euronext Dublin

202205091280769

87

36.42

EUR

12:28:07

Euronext Dublin

202205091283329

100

36.455

EUR

12:29:12

Euronext Dublin

202205091287681

96

36.455

EUR

12:29:12

Euronext Dublin

202205091288193

106

36.445

EUR

12:30:02

Euronext Dublin

202205091289729

57

36.44

EUR

12:30:21

Euronext Dublin

202205091290497

128

36.46

EUR

12:31:14

Euronext Dublin

202205091292545

34

36.46

EUR

12:31:14

Euronext Dublin

202205091292801

11

36.46

EUR

12:31:14

Euronext Dublin

202205091293057

54

36.46

EUR

12:31:18

Euronext Dublin

202205091293825

105

36.465

EUR

12:32:04

Euronext Dublin

202205091297921

218

36.49

EUR

12:33:06

Euronext Dublin

202205091301761

214

36.52

EUR

12:34:17

Euronext Dublin

202205091306369

70

36.52

EUR

12:34:17

Euronext Dublin

202205091306881

56

36.52

EUR

12:34:55

Euronext Dublin

202205091307905

183

36.555

EUR

12:36:21

Euronext Dublin

202205091312513

47

36.555

EUR

12:36:21

Euronext Dublin

202205091312769

62

36.555

EUR

12:36:21

Euronext Dublin

202205091313025

36

36.545

EUR

12:36:28

Euronext Dublin

202205091313793

44

36.545

EUR

12:36:28

Euronext Dublin

202205091314049

55

36.535

EUR

12:36:34

Euronext Dublin

202205091315073

141

36.53

EUR

12:37:17

Euronext Dublin

202205091316097

129

36.52

EUR

12:38:01

Euronext Dublin

202205091317377

59

36.51

EUR

12:38:02

Euronext Dublin

202205091317889

55

36.525

EUR

12:39:18

Euronext Dublin

202205091328897

19

36.525

EUR

12:39:19

Euronext Dublin

202205091329153

105

36.525

EUR

12:39:19

Euronext Dublin

202205091329409

172

36.525

EUR

12:40:05

Euronext Dublin

202205091333505

96

36.53

EUR

12:40:26

Euronext Dublin

202205091334785

39

36.53

EUR

12:40:57

Euronext Dublin

202205091336321

100

36.53

EUR

12:40:57

Euronext Dublin

202205091336577

105

36.545

EUR

12:41:36

Euronext Dublin

202205091339137

61

36.54

EUR

12:42:16

Euronext Dublin

202205091340417

102

36.55

EUR

12:42:44

Euronext Dublin

202205091342209

86

36.555

EUR

12:43:16

Euronext Dublin

202205091342977

106

36.51

EUR

12:44:01

Euronext Dublin

202205091344769

54

36.495

EUR

12:44:04

Euronext Dublin

202205091345793

143

36.51

EUR

12:45:06

Euronext Dublin

202205091349889

86

36.58

EUR

12:46:36

Euronext Dublin

202205091356289

150

36.57

EUR

12:46:40

Euronext Dublin

202205091357569

12

36.56

EUR

12:46:56

Euronext Dublin

202205091358337

43

36.56

EUR

12:46:56

Euronext Dublin

202205091358593

173

36.585

EUR

12:49:19

Euronext Dublin

202205091362177

50

36.585

EUR

12:49:19

Euronext Dublin

202205091362433

31

36.585

EUR

12:49:19

Euronext Dublin

202205091362689

117

36.585

EUR

12:49:19

Euronext Dublin

202205091362945

57

36.595

EUR

12:49:59

Euronext Dublin

202205091364481

71

36.59

EUR

12:50:01

Euronext Dublin

202205091364993

129

36.6

EUR

13:01:21

Euronext Dublin

202205091393409

57

36.6

EUR

13:19:34

Euronext Dublin

202205091457665

24

36.6

EUR

13:19:34

Euronext Dublin

202205091457921

21

36.6

EUR

13:19:34

Euronext Dublin

202205091458177

267

36.59

EUR

13:20:55

Euronext Dublin

202205091459201

4

36.59

EUR

13:21:00

Euronext Dublin

202205091459457

4

36.595

EUR

13:21:29

Euronext Dublin

202205091460737

135

36.6

EUR

13:25:03

Euronext Dublin

202205091472001

92

36.6

EUR

13:25:34

Euronext Dublin

202205091473537

166

36.6

EUR

13:25:34

Euronext Dublin

202205091473793

305

36.58

EUR

13:28:20

Euronext Dublin

202205091479169

186

36.575

EUR

13:28:43

Euronext Dublin

202205091479937

146

36.585

EUR

13:29:20

Euronext Dublin

202205091483265

19

36.585

EUR

13:29:20

Euronext Dublin

202205091483521

4

36.58

EUR

13:29:54

Euronext Dublin

202205091484033

110

36.58

EUR

13:29:54

Euronext Dublin

202205091484289

56

36.58

EUR

13:30:02

Euronext Dublin

202205091485569

111

36.57

EUR

13:30:46

Euronext Dublin

202205091486849

31

36.57

EUR

13:30:46

Euronext Dublin

202205091487105

175

36.575

EUR

13:30:46

Euronext Dublin

202205091487617

52

36.575

EUR

13:30:46

Euronext Dublin

202205091487873

57

36.505

EUR

13:30:51

Euronext Dublin

202205091489409

227

36.59

EUR

13:32:15

Euronext Dublin

202205091492737

316

36.575

EUR

13:32:32

Euronext Dublin

202205091495297

103

36.57

EUR

13:32:55

Euronext Dublin

202205091498113

82

36.575

EUR

13:33:23

Euronext Dublin

202205091501953

112

36.575

EUR

13:33:23

Euronext Dublin

202205091502209

31

36.595

EUR

13:34:02

Euronext Dublin

202205091508865

133

36.595

EUR

13:34:02

Euronext Dublin

202205091509121

87

36.595

EUR

13:34:15

Euronext Dublin

202205091509633

136

36.595

EUR

13:34:52

Euronext Dublin

202205091510401

119

36.58

EUR

13:35:00

Euronext Dublin

202205091511681

146

36.595

EUR

13:35:49

Euronext Dublin

202205091514497

175

36.595

EUR

13:36:01

Euronext Dublin

202205091515777

136

36.6

EUR

13:37:06

Euronext Dublin

202205091518081

50

36.6

EUR

14:20:34

Euronext Dublin

202205091693441

28

36.6

EUR

14:20:34

Euronext Dublin

202205091693697

34

36.6

EUR

14:20:35

Euronext Dublin

202205091693953

25

36.6

EUR

14:20:35

Euronext Dublin

202205091694209

2

36.6

EUR

14:20:35

Euronext Dublin

202205091694465

93

36.6

EUR

14:21:00

Euronext Dublin

202205091696001

18

36.6

EUR

14:21:00

Euronext Dublin

202205091696257

444

36.6

EUR

14:29:43

Euronext Dublin

202205091730049

98

36.6

EUR

14:29:44

Euronext Dublin

202205091730305

121

36.585

EUR

14:29:59

Euronext Dublin

202205091732865

7

36.53

EUR

14:30:03

Euronext Dublin

202205091740033

150

36.53

EUR

14:30:05

Euronext Dublin

202205091741313

175

36.565

EUR

14:30:15

Euronext Dublin

202205091743873

50

36.565

EUR

14:30:15

Euronext Dublin

202205091744129

3

36.555

EUR

14:30:16

Euronext Dublin

202205091744385

48

36.555

EUR

14:30:16

Euronext Dublin

202205091744641

58

36.55

EUR

14:30:19

Euronext Dublin

202205091745409

75

36.56

EUR

14:30:24

Euronext Dublin

202205091747201

256

36.595

EUR

14:30:39

Euronext Dublin

202205091749761

24

36.595

EUR

14:30:39

Euronext Dublin

202205091750017

170

36.6

EUR

14:30:49

Euronext Dublin

202205091751297

111

36.59

EUR

14:31:05

Euronext Dublin

202205091752065

82

36.58

EUR

14:31:12

Euronext Dublin

202205091755905

68

36.58

EUR

14:31:12

Euronext Dublin

202205091756161

117

36.58

EUR

14:31:12

Euronext Dublin

202205091756417

66

36.59

EUR

14:31:18

Euronext Dublin

202205091757697

66

36.585

EUR

14:31:23

Euronext Dublin

202205091758465

97

36.58

EUR

14:31:28

Euronext Dublin

202205091760769

68

36.565

EUR

14:31:30

Euronext Dublin

202205091761793

115

36.57

EUR

14:31:33

Euronext Dublin

202205091762817

91

36.555

EUR

14:31:45

Euronext Dublin

202205091764865

41

36.555

EUR

14:31:45

Euronext Dublin

202205091765121

86

36.56

EUR

14:31:55

Euronext Dublin

202205091766401

46

36.56

EUR

14:31:55

Euronext Dublin

202205091766657

28

36.56

EUR

14:31:59

Euronext Dublin

202205091767169

22

36.585

EUR

14:32:09

Euronext Dublin

202205091768449

105

36.585

EUR

14:32:09

Euronext Dublin

202205091768705

15

36.585

EUR

14:32:09

Euronext Dublin

202205091768961

44

36.59

EUR

14:32:19

Euronext Dublin

202205091771009

175

36.585

EUR

14:32:19

Euronext Dublin

202205091771265

73

36.585

EUR

14:32:19

Euronext Dublin

202205091771521

150

36.595

EUR

14:32:24

Euronext Dublin

202205091772801

150

36.595

EUR

14:32:24

Euronext Dublin

202205091773057

46

36.59

EUR

14:32:25

Euronext Dublin

202205091773313

131

36.555

EUR

14:32:37

Euronext Dublin

202205091782785

53

36.52

EUR

14:32:43

Euronext Dublin

202205091791233

41

36.515

EUR

14:32:45

Euronext Dublin

202205091792001

54

36.51

EUR

14:33:00

Euronext Dublin

202205091793281

150

36.485

EUR

14:33:07

Euronext Dublin

202205091794305

95

36.49

EUR

14:33:07

Euronext Dublin

202205091794561

77

36.49

EUR

14:33:16

Euronext Dublin

202205091798401

73

36.53

EUR

14:33:25

Euronext Dublin

202205091799681

84

36.53

EUR

14:33:25

Euronext Dublin

202205091799937

175

36.525

EUR

14:33:26

Euronext Dublin

202205091800193

141

36.525

EUR

14:33:26

Euronext Dublin

202205091800449

28

36.505

EUR

14:33:47

Euronext Dublin

202205091805313

150

36.505

EUR

14:33:49

Euronext Dublin

202205091805569

170

36.505

EUR

14:33:49

Euronext Dublin

202205091805825

33

36.505

EUR

14:33:52

Euronext Dublin

202205091806081

102

36.545

EUR

14:34:08

Euronext Dublin

202205091808641

451

36.54

EUR

14:34:08

Euronext Dublin

202205091808897

206

36.54

EUR

14:34:08

Euronext Dublin

202205091809153

19

36.54

EUR

14:34:08

Euronext Dublin

202205091809409

268

36.54

EUR

14:34:08

Euronext Dublin

202205091809665

309

36.54

EUR

14:34:08

Euronext Dublin

202205091809921

175

36.54

EUR

14:34:11

Euronext Dublin

202205091810177

150

36.54

EUR

14:34:11

Euronext Dublin

202205091810433

23

36.54

EUR

14:34:11

Euronext Dublin

202205091810689

54

36.54

EUR

14:34:11

Euronext Dublin

202205091811201

36

36.54

EUR

14:34:11

Euronext Dublin

202205091811457

150

36.54

EUR

14:34:11

Euronext Dublin

202205091811713

417

36.54

EUR

14:34:11

Euronext Dublin

202205091811969

75

36.54

EUR

14:34:26

Euronext Dublin

202205091813505

383

36.54

EUR

14:34:26

Euronext Dublin

202205091813761

150

36.54

EUR

14:34:26

Euronext Dublin

202205091814017

49

36.54

EUR

14:34:27

Euronext Dublin

202205091814273

509

36.54

EUR

14:34:27

Euronext Dublin

202205091814529

37

36.54

EUR

14:34:27

Euronext Dublin

202205091814785

363

36.54

EUR

14:34:27

Euronext Dublin

202205091815041

175

36.54

EUR

14:34:28

Euronext Dublin

202205091815297

82

36.54

EUR

14:34:28

Euronext Dublin

202205091815553

400

36.54

EUR

14:34:35

Euronext Dublin

202205091817345

150

36.54

EUR

14:34:35

Euronext Dublin

202205091817601

107

36.54

EUR

14:34:35

Euronext Dublin

202205091817857

150

36.54

EUR

14:34:35

Euronext Dublin

202205091818113

150

36.54

EUR

14:34:35

Euronext Dublin

202205091818369

357

36.54

EUR

14:34:35

Euronext Dublin

202205091818625

358

36.54

EUR

14:34:35

Euronext Dublin

202205091818881

5

36.54

EUR

14:34:35

Euronext Dublin

202205091819649

41

36.54

EUR

14:34:35

Euronext Dublin

202205091819905

100

36.54

EUR

14:34:35

Euronext Dublin

202205091820161

159

36.54

EUR

14:34:35

Euronext Dublin

202205091820417

300

36.54

EUR

14:34:35

Euronext Dublin

202205091820673

52

36.54

EUR

14:34:35

Euronext Dublin

202205091821441

66

36.54

EUR

14:34:35

Euronext Dublin

202205091821697

290

36.54

EUR

14:34:37

Euronext Dublin

202205091821953

93

36.54

EUR

14:34:37

Euronext Dublin

202205091822209

274

36.54

EUR

14:34:37

Euronext Dublin

202205091822465

100

36.54

EUR

14:34:37

Euronext Dublin

202205091822721

209

36.54

EUR

14:34:37

Euronext Dublin

202205091822977

175

36.65

EUR

14:42:16

Euronext Dublin

202205091892609

33

36.65

EUR

14:42:16

Euronext Dublin

202205091892865

150

36.67

EUR

14:42:49

Euronext Dublin

202205091893889

85

36.655

EUR

14:42:59

Euronext Dublin

202205091895681

32

36.655

EUR

14:43:00

Euronext Dublin

202205091895937

150

36.655

EUR

14:43:00

Euronext Dublin

202205091896193

3

36.655

EUR

14:43:00

Euronext Dublin

202205091896449

33

36.68

EUR

14:43:13

Euronext Dublin

202205091899521

175

36.695

EUR

14:43:18

Euronext Dublin

202205091900545

48

36.695

EUR

14:43:18

Euronext Dublin

202205091900801

36

36.69

EUR

14:43:19

Euronext Dublin

202205091901057

67

36.67

EUR

14:43:25

Euronext Dublin

202205091901313

50

36.67

EUR

14:43:30

Euronext Dublin

202205091901569

106

36.67

EUR

14:43:30

Euronext Dublin

202205091901825

105

36.66

EUR

14:43:49

Euronext Dublin

202205091903105

112

36.65

EUR

14:43:55

Euronext Dublin

202205091903873

208

36.65

EUR

14:44:07

Euronext Dublin

202205091906689

101

36.685

EUR

14:44:41

Euronext Dublin

202205091909761

91

36.685

EUR

14:44:41

Euronext Dublin

202205091910017

123

36.685

EUR

14:44:41

Euronext Dublin

202205091910273

73

36.69

EUR

14:44:47

Euronext Dublin

202205091911041

118

36.69

EUR

14:45:00

Euronext Dublin

202205091911553

55

36.675

EUR

14:45:04

Euronext Dublin

202205091913345

91

36.645

EUR

14:45:20

Euronext Dublin

202205091916673

127

36.62

EUR

14:45:28

Euronext Dublin

202205091916929

36

36.61

EUR

14:45:43

Euronext Dublin

202205091921537

129

36.625

EUR

14:45:57

Euronext Dublin

202205091924865

95

36.62

EUR

14:46:00

Euronext Dublin

202205091925377

94

36.6

EUR

14:46:07

Euronext Dublin

202205091925889

78

36.575

EUR

14:46:44

Euronext Dublin

202205091931265

150

36.57

EUR

14:46:47

Euronext Dublin

202205091931521

17

36.57

EUR

14:46:47

Euronext Dublin

202205091931777

117

36.565

EUR

14:46:47

Euronext Dublin

202205091932545

35

36.575

EUR

14:46:55

Euronext Dublin

202205091933825

25

36.575

EUR

14:46:57

Euronext Dublin

202205091934081

33

36.575

EUR

14:46:57

Euronext Dublin

202205091934337

120

36.575

EUR

14:47:13

Euronext Dublin

202205091934593

116

36.575

EUR

14:47:30

Euronext Dublin

202205091936385

77

36.585

EUR

14:47:39

Euronext Dublin

202205091936897

87

36.59

EUR

14:47:46

Euronext Dublin

202205091938177

145

36.595

EUR

14:47:57

Euronext Dublin

202205091939457

54

36.575

EUR

14:48:04

Euronext Dublin

202205091940737

55

36.585

EUR

14:48:11

Euronext Dublin

202205091941249

54

36.58

EUR

14:48:17

Euronext Dublin

202205091944577

109

36.59

EUR

14:48:31

Euronext Dublin

202205091949697

27

36.585

EUR

14:48:38

Euronext Dublin

202205091950209

109

36.58

EUR

14:49:00

Euronext Dublin

202205091951745

100

36.59

EUR

14:49:09

Euronext Dublin

202205091952513

33

36.6

EUR

14:49:30

Euronext Dublin

202205091954561

3

36.6

EUR

14:49:30

Euronext Dublin

202205091954817

175

36.59

EUR

14:49:32

Euronext Dublin

202205091955073

27

36.59

EUR

14:49:32

Euronext Dublin

202205091955329

32

36.59

EUR

14:49:32

Euronext Dublin

202205091955585

103

36.62

EUR

14:50:03

Euronext Dublin

202205091958401

188

36.615

EUR

14:50:03

Euronext Dublin

202205091958913

76

36.605

EUR

14:50:04

Euronext Dublin

202205091959169

34

36.615

EUR

14:50:33

Euronext Dublin

202205091963009

236

36.615

EUR

14:50:39

Euronext Dublin

202205091963521

60

36.615

EUR

14:50:39

Euronext Dublin

202205091963777

45

36.645

EUR

14:51:27

Euronext Dublin

202205091966849

281

36.625

EUR

14:51:30

Euronext Dublin

202205091967873

162

36.685

EUR

14:52:02

Euronext Dublin

202205091975041

274

36.675

EUR

14:52:05

Euronext Dublin

202205091975553

66

36.67

EUR

14:52:31

Euronext Dublin

202205091977345

86

36.67

EUR

14:52:31

Euronext Dublin

202205091977601

224

36.68

EUR

14:52:50

Euronext Dublin

202205091979137

55

36.68

EUR

14:52:50

Euronext Dublin

202205091979649

10

36.69

EUR

14:53:12

Euronext Dublin

202205091981953

63

36.695

EUR

14:53:16

Euronext Dublin

202205091982465

76

36.695

EUR

14:53:16

Euronext Dublin

202205091982721

58

36.695

EUR

14:53:16

Euronext Dublin

202205091982977

188

36.725

EUR

14:53:36

Euronext Dublin

202205091985025

110

36.735

EUR

14:53:44

Euronext Dublin

202205091986561

122

36.75

EUR

14:54:05

Euronext Dublin

202205091989633

43

36.75

EUR

14:54:05

Euronext Dublin

202205091989889

147

36.725

EUR

14:54:21

Euronext Dublin

202205091992193

150

36.765

EUR

14:54:38

Euronext Dublin

202205091993729

15

36.765

EUR

14:54:38

Euronext Dublin

202205091993985

165

36.77

EUR

14:54:55

Euronext Dublin

202205091995521

55

36.76

EUR

14:55:00

Euronext Dublin

202205091996033

83

36.77

EUR

14:55:12

Euronext Dublin

202205091996801

25

36.77

EUR

14:55:12

Euronext Dublin

202205091997057

72

36.775

EUR

14:55:21

Euronext Dublin

202205091998081

126

36.76

EUR

14:55:34

Euronext Dublin

202205091998849

90

36.76

EUR

14:55:45

Euronext Dublin

202205092000129

143

36.745

EUR

14:56:08

Euronext Dublin

202205092002689

73

36.735

EUR

14:56:10

Euronext Dublin

202205092002945

63

36.73

EUR

14:56:18

Euronext Dublin

202205092003969

54

36.735

EUR

14:56:22

Euronext Dublin

202205092004481

108

36.725

EUR

14:56:37

Euronext Dublin

202205092005249

108

36.74

EUR

14:56:49

Euronext Dublin

202205092006785

72

36.73

EUR

14:56:57

Euronext Dublin

202205092007553

116

36.72

EUR

14:57:07

Euronext Dublin

202205092008577

6

36.73

EUR

14:57:25

Euronext Dublin

202205092010369

219

36.725

EUR

14:57:32

Euronext Dublin

202205092011649

54

36.705

EUR

14:57:37

Euronext Dublin

202205092011905

84

36.755

EUR

14:58:43

Euronext Dublin

202205092016257

205

36.755

EUR

14:58:47

Euronext Dublin

202205092016769

80

36.75

EUR

14:59:03

Euronext Dublin

202205092018817

25

36.73

EUR

14:59:45

Euronext Dublin

202205092019585

66

36.73

EUR

15:00:02

Euronext Dublin

202205092019841

146

36.72

EUR

15:00:04

Euronext Dublin

202205092020097

52

36.71

EUR

15:00:07

Euronext Dublin

202205092020609

162

36.695

EUR

15:00:11

Euronext Dublin

202205092020865

47

36.695

EUR

15:00:11

Euronext Dublin

202205092021121

200

36.68

EUR

15:00:20

Euronext Dublin

202205092022145

206

36.665

EUR

15:00:21

Euronext Dublin

202205092022401

60

36.71

EUR

15:00:49

Euronext Dublin

202205092024961

148

36.7

EUR

15:00:54

Euronext Dublin

202205092025217

62

36.7

EUR

15:00:54

Euronext Dublin

202205092025473

186

36.69

EUR

15:00:55

Euronext Dublin

202205092026241

237

36.73

EUR

15:01:43

Euronext Dublin

202205092030593

2

36.715

EUR

15:01:55

Euronext Dublin

202205092031873

109

36.715

EUR

15:01:55

Euronext Dublin

202205092032129

169

36.755

EUR

15:02:19

Euronext Dublin

202205092033665

268

36.755

EUR

15:02:26

Euronext Dublin

202205092033921

248

36.82

EUR

15:03:02

Euronext Dublin

202205092036737

73

36.81

EUR

15:03:06

Euronext Dublin

202205092038529

40

36.81

EUR

15:03:06

Euronext Dublin

202205092038785

264

36.795

EUR

15:03:16

Euronext Dublin

202205092040577

174

36.79

EUR

15:03:18

Euronext Dublin

202205092041089

140

36.815

EUR

15:03:50

Euronext Dublin

202205092043649

123

36.815

EUR

15:03:50

Euronext Dublin

202205092043905

118

36.81

EUR

15:04:18

Euronext Dublin

202205092045697

155

36.81

EUR

15:04:27

Euronext Dublin

202205092046465

210

36.8

EUR

15:04:27

Euronext Dublin

202205092047233

117

36.745

EUR

15:04:43

Euronext Dublin

202205092051585

60

36.745

EUR

15:04:43

Euronext Dublin

202205092052097

30

36.78

EUR

15:05:09

Euronext Dublin

202205092055425

193

36.78

EUR

15:05:09

Euronext Dublin

202205092055681

38

36.785

EUR

15:05:29

Euronext Dublin

202205092057473

115

36.785

EUR

15:05:29

Euronext Dublin

202205092057729

84

36.785

EUR

15:05:29

Euronext Dublin

202205092058241

131

36.77

EUR

15:05:49

Euronext Dublin

202205092059777

187

36.755

EUR

15:06:19

Euronext Dublin

202205092065153

160

36.74

EUR

15:06:22

Euronext Dublin

202205092065665

157

36.73

EUR

15:06:55

Euronext Dublin

202205092072065

90

36.725

EUR

15:07:07

Euronext Dublin

202205092073089

72

36.725

EUR

15:07:07

Euronext Dublin

202205092073345

94

36.72

EUR

15:07:12

Euronext Dublin

202205092074369

11

36.71

EUR

15:07:31

Euronext Dublin

202205092075649

22

36.705

EUR

15:07:48

Euronext Dublin

202205092076929

25

36.7

EUR

15:08:06

Euronext Dublin

202205092077441

303

36.695

EUR

15:08:09

Euronext Dublin

202205092078209

1

36.695

EUR

15:08:09

Euronext Dublin

202205092078465

80

36.68

EUR

15:08:42

Euronext Dublin

202205092079745

268

36.675

EUR

15:08:42

Euronext Dublin

202205092080001

142

36.665

EUR

15:08:43

Euronext Dublin

202205092081025

64

36.665

EUR

15:08:43

Euronext Dublin

202205092081281

58

36.665

EUR

15:09:02

Euronext Dublin

202205092083073

45

36.665

EUR

15:09:02

Euronext Dublin

202205092083329

75

36.665

EUR

15:09:02

Euronext Dublin

202205092084609

56

36.655

EUR

15:09:13

Euronext Dublin

202205092086913

56

36.65

EUR

15:09:13

Euronext Dublin

202205092088193

56

36.64

EUR

15:09:19

Euronext Dublin

202205092089473

78

36.635

EUR

15:09:34

Euronext Dublin

202205092091521

33

36.64

EUR

15:09:53

Euronext Dublin

202205092093825

142

36.63

EUR

15:09:59

Euronext Dublin

202205092094849

65

36.645

EUR

15:10:21

Euronext Dublin

202205092098945

58

36.645

EUR

15:10:21

Euronext Dublin

202205092099201

45

36.645

EUR

15:10:21

Euronext Dublin

202205092099457

13

36.645

EUR

15:10:21

Euronext Dublin

202205092099713

45

36.645

EUR

15:10:21

Euronext Dublin

202205092099969

48

36.675

EUR

15:10:36

Euronext Dublin

202205092102273

96

36.675

EUR

15:10:36

Euronext Dublin

202205092102529

58

36.675

EUR

15:10:36

Euronext Dublin

202205092103041

58

36.67

EUR

15:10:47

Euronext Dublin

202205092105345

58

36.65

EUR

15:10:55

Euronext Dublin

202205092113537

58

36.645

EUR

15:10:57

Euronext Dublin

202205092114561

82

36.64

EUR

15:11:08

Euronext Dublin

202205092120705

58

36.66

EUR

15:11:15

Euronext Dublin

202205092124545

116

36.65

EUR

15:11:31

Euronext Dublin

202205092128129

116

36.65

EUR

15:11:49

Euronext Dublin

202205092128897

148

36.64

EUR

15:12:05

Euronext Dublin

202205092130433

30

36.7

EUR

15:13:02

Euronext Dublin

202205092135809

132

36.7

EUR

15:13:02

Euronext Dublin

202205092136065

122

36.74

EUR

15:13:11

Euronext Dublin

202205092139137

155

36.74

EUR

15:13:11

Euronext Dublin

202205092139393

135

36.74

EUR

15:13:11

Euronext Dublin

202205092139905

136

36.745

EUR

15:13:26

Euronext Dublin

202205092142209

58

36.705

EUR

15:13:33

Euronext Dublin

202205092148609

58

36.68

EUR

15:13:40

Euronext Dublin

202205092149889

58

36.655

EUR

15:13:47

Euronext Dublin

202205092151425

132

36.66

EUR

15:14:07

Euronext Dublin

202205092153729

91

36.675

EUR

15:14:16

Euronext Dublin

202205092163201

50

36.67

EUR

15:14:28

Euronext Dublin

202205092164737

65

36.67

EUR

15:14:28

Euronext Dublin

202205092164993

58

36.665

EUR

15:14:38

Euronext Dublin

202205092168577

58

36.7

EUR

15:14:42

Euronext Dublin

202205092171905

108

36.69

EUR

15:14:59

Euronext Dublin

202205092174721

13

36.68

EUR

15:15:03

Euronext Dublin

202205092176257

54

36.68

EUR

15:15:03

Euronext Dublin

202205092176513

62

36.69

EUR

15:15:12

Euronext Dublin

202205092180097

57

36.685

EUR

15:15:19

Euronext Dublin

202205092183681

57

36.67

EUR

15:15:23

Euronext Dublin

202205092184705

46

36.705

EUR

15:16:07

Euronext Dublin

202205092189313

74

36.72

EUR

15:16:31

Euronext Dublin

202205092192129

150

36.72

EUR

15:16:31

Euronext Dublin

202205092192385

225

36.73

EUR

15:16:31

Euronext Dublin

202205092192641

87

36.72

EUR

15:16:31

Euronext Dublin

202205092193153

225

36.72

EUR

15:17:29

Euronext Dublin

202205092198017

187

36.72

EUR

15:17:29

Euronext Dublin

202205092198273

150

36.715

EUR

15:17:44

Euronext Dublin

202205092199297

30

36.715

EUR

15:17:44

Euronext Dublin

202205092199553

16

36.7

EUR

15:17:58

Euronext Dublin

202205092201857

150

36.7

EUR

15:17:58

Euronext Dublin

202205092202113

61

36.69

EUR

15:18:04

Euronext Dublin

202205092203393

97

36.665

EUR

15:18:14

Euronext Dublin

202205092205953

114

36.66

EUR

15:18:26

Euronext Dublin

202205092206721

75

36.62

EUR

15:19:10

Euronext Dublin

202205092212097

15

36.62

EUR

15:19:11

Euronext Dublin

202205092212353

150

36.62

EUR

15:19:11

Euronext Dublin

202205092212609

33

36.62

EUR

15:19:11

Euronext Dublin

202205092212865

20

36.62

EUR

15:19:15

Euronext Dublin

202205092215681

209

36.63

EUR

15:19:31

Euronext Dublin

202205092217217

80

36.615

EUR

15:19:33

Euronext Dublin

202205092218241

79

36.61

EUR

15:19:46

Euronext Dublin

202205092219265

157

36.63

EUR

15:20:01

Euronext Dublin

202205092221057

332

36.635

EUR

15:20:38

Euronext Dublin

202205092230785

66

36.615

EUR

15:20:42

Euronext Dublin

202205092232321

75

36.645

EUR

15:20:57

Euronext Dublin

202205092234881

48

36.645

EUR

15:20:57

Euronext Dublin

202205092235137

153

36.655

EUR

15:21:16

Euronext Dublin

202205092236161

95

36.665

EUR

15:21:40

Euronext Dublin

202205092238977

58

36.665

EUR

15:21:40

Euronext Dublin

202205092239233

149

36.68

EUR

15:22:04

Euronext Dublin

202205092241537

138

36.68

EUR

15:22:04

Euronext Dublin

202205092241793

135

36.675

EUR

15:22:14

Euronext Dublin

202205092242305

139

36.68

EUR

15:22:40

Euronext Dublin

202205092245121

35

36.675

EUR

15:22:48

Euronext Dublin

202205092246657

131

36.675

EUR

15:22:57

Euronext Dublin

202205092247937

102

36.675

EUR

15:23:12

Euronext Dublin

202205092249729

142

36.7

EUR

15:23:39

Euronext Dublin

202205092252801

110

36.69

EUR

15:24:02

Euronext Dublin

202205092254081

150

36.69

EUR

15:24:02

Euronext Dublin

202205092254337

69

36.69

EUR

15:24:03

Euronext Dublin

202205092254849

45

36.69

EUR

15:24:03

Euronext Dublin

202205092255105

148

36.67

EUR

15:24:14

Euronext Dublin

202205092258433

156

36.68

EUR

15:24:32

Euronext Dublin

202205092259713

96

36.68

EUR

15:24:32

Euronext Dublin

202205092259969

57

36.675

EUR

15:24:38

Euronext Dublin

202205092260993

125

36.66

EUR

15:25:17

Euronext Dublin

202205092264065

180

36.665

EUR

15:25:29

Euronext Dublin

202205092265345

259

36.67

EUR

15:25:45

Euronext Dublin

202205092265601

196

36.67

EUR

15:26:21

Euronext Dublin

202205092268673

52

36.67

EUR

15:26:21

Euronext Dublin

202205092268929

57

36.66

EUR

15:26:22

Euronext Dublin

202205092271489

83

36.665

EUR

15:26:29

Euronext Dublin

202205092276609

116

36.66

EUR

15:26:46

Euronext Dublin

202205092279937

57

36.655

EUR

15:26:50

Euronext Dublin

202205092280705

100

36.65

EUR

15:27:06

Euronext Dublin

202205092281985

132

36.635

EUR

15:27:18

Euronext Dublin

202205092285313

91

36.62

EUR

15:27:34

Euronext Dublin

202205092285825

150

36.6

EUR

15:28:07

Euronext Dublin

202205092289665

147

36.6

EUR

15:28:07

Euronext Dublin

202205092289921

83

36.59

EUR

15:28:24

Euronext Dublin

202205092292481

34

36.58

EUR

15:28:54

Euronext Dublin

202205092296321

18

36.58

EUR

15:28:54

Euronext Dublin

202205092296577

122

36.555

EUR

15:29:06

Euronext Dublin

202205092298369

40

36.555

EUR

15:29:15

Euronext Dublin

202205092298625

46

36.555

EUR

15:29:17

Euronext Dublin

202205092298881

76

36.55

EUR

15:29:17

Euronext Dublin

202205092300161

54

36.545

EUR

15:29:21

Euronext Dublin

202205092303233

54

36.52

EUR

15:29:26

Euronext Dublin

202205092305537

54

36.515

EUR

15:29:32

Euronext Dublin

202205092305793

200

36.51

EUR

15:29:47

Euronext Dublin

202205092309377

122

36.505

EUR

15:30:00

Euronext Dublin

202205092310913

58

36.505

EUR

15:30:00

Euronext Dublin

202205092311169

58

36.475

EUR

15:30:04

Euronext Dublin

202205092314497

61

36.46

EUR

15:30:10

Euronext Dublin

202205092318337

60

36.435

EUR

15:30:20

Euronext Dublin

202205092319361

121

36.435

EUR

15:30:28

Euronext Dublin

202205092321665

194

36.46

EUR

15:30:55

Euronext Dublin

202205092329345

113

36.465

EUR

15:31:20

Euronext Dublin

202205092332161

178

36.465

EUR

15:31:22

Euronext Dublin

202205092332673

252

36.44

EUR

15:31:57

Euronext Dublin

202205092337025

129

36.43

EUR

15:32:06

Euronext Dublin

202205092337793

58

36.42

EUR

15:32:07

Euronext Dublin

202205092338817

17

36.42

EUR

15:32:07

Euronext Dublin

202205092339073

83

36.41

EUR

15:32:29

Euronext Dublin

202205092339841

30

36.42

EUR

15:32:39

Euronext Dublin

202205092341889

129

36.42

EUR

15:32:40

Euronext Dublin

202205092342145

15

36.41

EUR

15:32:43

Euronext Dublin

202205092342913

122

36.41

EUR

15:32:43

Euronext Dublin

202205092343169

118

36.38

EUR

15:33:03

Euronext Dublin

202205092344193

113

36.38

EUR

15:33:03

Euronext Dublin

202205092344449

13

36.385

EUR

15:33:15

Euronext Dublin

202205092346497

65

36.385

EUR

15:33:15

Euronext Dublin

202205092346753

124

36.38

EUR

15:33:34

Euronext Dublin

202205092350081

55

36.385

EUR

15:34:09

Euronext Dublin

202205092351873

6

36.395

EUR

15:34:26

Euronext Dublin

202205092353409

33

36.41

EUR

15:34:33

Euronext Dublin

202205092354945

85

36.41

EUR

15:34:33

Euronext Dublin

202205092355201

101

36.41

EUR

15:34:33

Euronext Dublin

202205092355713

96

36.405

EUR

15:34:34

Euronext Dublin

202205092356225

92

36.4

EUR

15:34:34

Euronext Dublin

202205092356737

187

36.4

EUR

15:34:34

Euronext Dublin

202205092356993

30

36.4

EUR

15:34:34

Euronext Dublin

202205092357249

60

36.405

EUR

15:34:41

Euronext Dublin

202205092358785

22

36.42

EUR

15:35:05

Euronext Dublin

202205092361345

122

36.42

EUR

15:35:05

Euronext Dublin

202205092361601

64

36.45

EUR

15:35:25

Euronext Dublin

202205092365441

52

36.45

EUR

15:35:25

Euronext Dublin

202205092365697

140

36.445

EUR

15:35:26

Euronext Dublin

202205092366209

55

36.44

EUR

15:35:30

Euronext Dublin

202205092366721

19

36.44

EUR

15:35:30

Euronext Dublin

202205092366977

105

36.435

EUR

15:35:45

Euronext Dublin

202205092369025

84

36.435

EUR

15:35:56

Euronext Dublin

202205092369793

28

36.435

EUR

15:35:56

Euronext Dublin

202205092370049

105

36.43

EUR

15:35:59

Euronext Dublin

202205092370817

180

36.43

EUR

15:36:31

Euronext Dublin

202205092376705

160

36.43

EUR

15:36:34

Euronext Dublin

202205092377217

21

36.43

EUR

15:36:48

Euronext Dublin

202205092380289

84

36.43

EUR

15:36:48

Euronext Dublin

202205092380545

79

36.42

EUR

15:36:53

Euronext Dublin

202205092383617

60

36.42

EUR

15:36:53

Euronext Dublin

202205092383873

97

36.4

EUR

15:37:05

Euronext Dublin

202205092384385

205

36.4

EUR

15:37:28

Euronext Dublin

202205092387457

121

36.395

EUR

15:37:42

Euronext Dublin

202205092390017

112

36.39

EUR

15:38:03

Euronext Dublin

202205092392321

150

36.385

EUR

15:38:03

Euronext Dublin

202205092392577

61

36.4

EUR

15:38:13

Euronext Dublin

202205092396161

138

36.385

EUR

15:38:30

Euronext Dublin

202205092397441

150

36.4

EUR

15:39:13

Euronext Dublin

202205092399489

98

36.395

EUR

15:39:13

Euronext Dublin

202205092400001

15

36.395

EUR

15:39:13

Euronext Dublin

202205092400257

243

36.385

EUR

15:39:19

Euronext Dublin

202205092400769

81

36.38

EUR

15:39:23

Euronext Dublin

202205092401537

65

36.38

EUR

15:40:06

Euronext Dublin

202205092404609

3

36.38

EUR

15:40:06

Euronext Dublin

202205092404865

185

36.375

EUR

15:40:09

Euronext Dublin

202205092405377

93

36.39

EUR

15:40:59

Euronext Dublin

202205092410753

309

36.39

EUR

15:40:59

Euronext Dublin

202205092411009

121

36.385

EUR

15:41:03

Euronext Dublin

202205092411521

106

36.385

EUR

15:41:03

Euronext Dublin

202205092411777

128

36.385

EUR

15:41:03

Euronext Dublin

202205092412545

57

36.39

EUR

15:41:09

Euronext Dublin

202205092416129

50

36.395

EUR

15:41:18

Euronext Dublin

202205092417921

130

36.415

EUR

15:41:30

Euronext Dublin

202205092419457

79

36.435

EUR

15:41:44

Euronext Dublin

202205092421505

63

36.43

EUR

15:41:46

Euronext Dublin

202205092422273

57

36.42

EUR

15:41:50

Euronext Dublin

202205092422529

67

36.39

EUR

15:42:12

Euronext Dublin

202205092425601

167

36.395

EUR

15:42:20

Euronext Dublin

202205092426369

2

36.395

EUR

15:42:20

Euronext Dublin

202205092426625

81

36.425

EUR

15:42:56

Euronext Dublin

202205092430721

33

36.425

EUR

15:42:56

Euronext Dublin

202205092430977

7

36.42

EUR

15:42:59

Euronext Dublin

202205092431489

41

36.42

EUR

15:42:59

Euronext Dublin

202205092431745

122

36.42

EUR

15:42:59

Euronext Dublin

202205092432001

143

36.415

EUR

15:43:01

Euronext Dublin

202205092432257

95

36.42

EUR

15:43:16

Euronext Dublin

202205092434561

104

36.41

EUR

15:43:29

Euronext Dublin

202205092435585

12

36.405

EUR

15:43:30

Euronext Dublin

202205092436609

52

36.405

EUR

15:43:30

Euronext Dublin

202205092436865

170

36.385

EUR

15:44:05

Euronext Dublin

202205092439681

114

36.395

EUR

15:44:13

Euronext Dublin

202205092441217

135

36.395

EUR

15:44:13

Euronext Dublin

202205092441473

76

36.37

EUR

15:44:22

Euronext Dublin

202205092441985

98

36.445

EUR

15:45:08

Euronext Dublin

202205092444545

19

36.445

EUR

15:45:08

Euronext Dublin

202205092444801

75

36.435

EUR

15:45:09

Euronext Dublin

202205092445825

69

36.415

EUR

15:45:13

Euronext Dublin

202205092446593

66

36.44

EUR

15:45:42

Euronext Dublin

202205092450177

150

36.44

EUR

15:45:43

Euronext Dublin

202205092450433

50

36.44

EUR

15:45:43

Euronext Dublin

202205092450689

55

36.44

EUR

15:45:43

Euronext Dublin

202205092450945

150

36.44

EUR

15:45:43

Euronext Dublin

202205092451201

657

36.44

EUR

15:45:43

Euronext Dublin

202205092451457

143

36.44

EUR

15:45:45

Euronext Dublin

202205092452225

514

36.44

EUR

15:45:45

Euronext Dublin

202205092452481

265

36.44

EUR

15:45:45

Euronext Dublin

202205092452993

392

36.44

EUR

15:45:45

Euronext Dublin

202205092453249

158

36.475

EUR

15:46:30

Euronext Dublin

202205092457089

50

36.475

EUR

15:46:39

Euronext Dublin

202205092457857

4

36.475

EUR

15:46:40

Euronext Dublin

202205092458113

32

36.47

EUR

15:46:44

Euronext Dublin

202205092458369

41

36.46

EUR

15:46:55

Euronext Dublin

202205092458881

44

36.445

EUR

15:47:00

Euronext Dublin

202205092459137

150

36.435

EUR

15:47:00

Euronext Dublin

202205092460161

276

36.43

EUR

15:47:02

Euronext Dublin

202205092460929

13

36.45

EUR

15:47:36

Euronext Dublin

202205092463489

66

36.45

EUR

15:47:43

Euronext Dublin

202205092465793

62

36.49

EUR

15:47:58

Euronext Dublin

202205092469377

125

36.49

EUR

15:48:02

Euronext Dublin

202205092469889

213

36.485

EUR

15:48:02

Euronext Dublin

202205092470145

196

36.475

EUR

15:48:15

Euronext Dublin

202205092471937

152

36.48

EUR

15:48:15

Euronext Dublin

202205092472449

102

36.47

EUR

15:48:24

Euronext Dublin

202205092473217

56

36.45

EUR

15:48:27

Euronext Dublin

202205092475265

294

36.505

EUR

15:49:13

Euronext Dublin

202205092477569

322

36.515

EUR

15:49:35

Euronext Dublin

202205092479361

121

36.505

EUR

15:49:36

Euronext Dublin

202205092479873

28

36.5

EUR

15:49:42

Euronext Dublin

202205092480641

30

36.5

EUR

15:49:42

Euronext Dublin

202205092480897

100

36.495

EUR

15:49:46

Euronext Dublin

202205092481409

52

36.52

EUR

15:50:30

Euronext Dublin

202205092484225

111

36.515

EUR

15:50:35

Euronext Dublin

202205092484737

106

36.515

EUR

15:50:35

Euronext Dublin

202205092484993

252

36.505

EUR

15:51:01

Euronext Dublin

202205092486017

96

36.51

EUR

15:51:01

Euronext Dublin

202205092486273

117

36.5

EUR

15:51:05

Euronext Dublin

202205092487297

131

36.515

EUR

15:51:21

Euronext Dublin

202205092488833

76

36.51

EUR

15:51:28

Euronext Dublin

202205092490369

66

36.49

EUR

15:51:35

Euronext Dublin

202205092490881

84

36.49

EUR

15:51:44

Euronext Dublin

202205092492417

57

36.485

EUR

15:51:46

Euronext Dublin

202205092493185

57

36.475

EUR

15:51:55

Euronext Dublin

202205092494977

94

36.475

EUR

15:52:03

Euronext Dublin

202205092495489

56

36.485

EUR

15:52:11

Euronext Dublin

202205092498049

236

36.485

EUR

15:52:38

Euronext Dublin

202205092499841

56

36.48

EUR

15:52:39

Euronext Dublin

202205092500353

88

36.485

EUR

15:53:04

Euronext Dublin

202205092502401

155

36.485

EUR

15:53:10

Euronext Dublin

202205092502913

343

36.475

EUR

15:53:54

Euronext Dublin

202205092505985

121

36.465

EUR

15:54:00

Euronext Dublin

202205092508545

57

36.465

EUR

15:54:00

Euronext Dublin

202205092509313

75

36.465

EUR

15:54:19

Euronext Dublin

202205092510593

35

36.455

EUR

15:54:26

Euronext Dublin

202205092511361

135

36.445

EUR

15:54:32

Euronext Dublin

202205092512129

72

36.44

EUR

15:54:45

Euronext Dublin

202205092512897

146

36.395

EUR

15:55:00

Euronext Dublin

202205092514433

102

36.39

EUR

15:55:03

Euronext Dublin

202205092514945

72

36.395

EUR

15:55:05

Euronext Dublin

202205092517249

6

36.395

EUR

15:55:14

Euronext Dublin

202205092521089

131

36.4

EUR

15:55:18

Euronext Dublin

202205092523649

141

36.405

EUR

15:55:36

Euronext Dublin

202205092525697

206

36.395

EUR

15:55:53

Euronext Dublin

202205092526977

88

36.38

EUR

15:55:57

Euronext Dublin

202205092529281

59

36.365

EUR

15:55:58

Euronext Dublin

202205092529793

190

36.375

EUR

15:56:19

Euronext Dublin

202205092531329

75

36.375

EUR

15:56:19

Euronext Dublin

202205092532609

1

36.4

EUR

15:56:37

Euronext Dublin

202205092533889

35

36.4

EUR

15:56:44

Euronext Dublin

202205092534913

66

36.415

EUR

15:56:45

Euronext Dublin

202205092537729

15

36.41

EUR

15:56:50

Euronext Dublin

202205092538753

18

36.415

EUR

15:57:01

Euronext Dublin

202205092540545

10

36.415

EUR

15:57:01

Euronext Dublin

202205092540801

503

36.425

EUR

15:57:13

Euronext Dublin

202205092543617

62

36.415

EUR

15:57:15

Euronext Dublin

202205092544129

168

36.43

EUR

15:57:32

Euronext Dublin

202205092545665

116

36.435

EUR

15:57:40

Euronext Dublin

202205092545921

60

36.465

EUR

15:58:13

Euronext Dublin

202205092548993

175

36.455

EUR

15:58:22

Euronext Dublin

202205092549249

313

36.45

EUR

15:58:31

Euronext Dublin

202205092549505

126

36.445

EUR

15:58:33

Euronext Dublin

202205092550273

50

36.43

EUR

15:59:01

Euronext Dublin

202205092553345

122

36.425

EUR

15:59:08

Euronext Dublin

202205092553601

60

36.415

EUR

15:59:18

Euronext Dublin

202205092554113

161

36.415

EUR

15:59:18

Euronext Dublin

202205092554369

16

36.415

EUR

15:59:18

Euronext Dublin

202205092554625

84

36.415

EUR

15:59:19

Euronext Dublin

202205092555137

80

36.415

EUR

15:59:19

Euronext Dublin

202205092555393

144

36.415

EUR

15:59:34

Euronext Dublin

202205092556417

63

36.425

EUR

16:00:00

Euronext Dublin

202205092557697

244

36.415

EUR

16:00:00

Euronext Dublin

202205092557953

85

36.41

EUR

16:00:00

Euronext Dublin

202205092559489

124

36.405

EUR

16:00:11

Euronext Dublin

202205092561025

65

36.4

EUR

16:00:36

Euronext Dublin

202205092562817

236

36.395

EUR

16:00:38

Euronext Dublin

202205092563329

131

36.385

EUR

16:01:08

Euronext Dublin

202205092566401

191

36.385

EUR

16:01:08

Euronext Dublin

202205092566657

146

36.395

EUR

16:01:33

Euronext Dublin

202205092568193

227

36.385

EUR

16:01:44

Euronext Dublin

202205092568705

150

36.375

EUR

16:01:47

Euronext Dublin

202205092569985

124

36.36

EUR

16:01:52

Euronext Dublin

202205092570753

62

36.365

EUR

16:01:59

Euronext Dublin

202205092571265

58

36.355

EUR

16:02:36

Euronext Dublin

202205092574337

162

36.34

EUR

16:02:39

Euronext Dublin

202205092574593

30

36.345

EUR

16:02:52

Euronext Dublin

202205092575361

23

36.345

EUR

16:02:52

Euronext Dublin

202205092575617

61

36.355

EUR

16:02:59

Euronext Dublin

202205092576641

42

36.355

EUR

16:03:00

Euronext Dublin

202205092576897

16

36.36

EUR

16:03:06

Euronext Dublin

202205092578433

43

36.355

EUR

16:03:12

Euronext Dublin

202205092578689

129

36.355

EUR

16:03:16

Euronext Dublin

202205092578945

242

36.355

EUR

16:03:21

Euronext Dublin

202205092580225

53

36.365

EUR

16:03:36

Euronext Dublin

202205092582017

89

36.39

EUR

16:03:45

Euronext Dublin

202205092585857

137

36.375

EUR

16:03:47

Euronext Dublin

202205092586881

149

36.38

EUR

16:03:52

Euronext Dublin

202205092587137

63

36.39

EUR

16:04:13

Euronext Dublin

202205092591745

33

36.39

EUR

16:04:16

Euronext Dublin

202205092592001

56

36.405

EUR

16:04:28

Euronext Dublin

202205092592769

119

36.405

EUR

16:04:28

Euronext Dublin

202205092593025

32

36.405

EUR

16:04:33

Euronext Dublin

202205092593281

36

36.405

EUR

16:04:38

Euronext Dublin

202205092593793

41

36.405

EUR

16:04:39

Euronext Dublin

202205092594049

43

36.405

EUR

16:04:48

Euronext Dublin

202205092597377

10

36.405

EUR

16:04:48

Euronext Dublin

202205092597633

43

36.405

EUR

16:04:54

Euronext Dublin

202205092597889

86

36.405

EUR

16:04:54

Euronext Dublin

202205092598145

57

36.4

EUR

16:04:59

Euronext Dublin

202205092598401

50

36.39

EUR

16:05:01

Euronext Dublin

202205092598657

4

36.39

EUR

16:05:01

Euronext Dublin

202205092598913

117

36.37

EUR

16:05:07

Euronext Dublin

202205092599425

88

36.365

EUR

16:05:10

Euronext Dublin

202205092600193

63

36.365

EUR

16:05:15

Euronext Dublin

202205092601985

67

36.34

EUR

16:05:27

Euronext Dublin

202205092603521

123

36.335

EUR

16:05:27

Euronext Dublin

202205092605313

89

36.36

EUR

16:05:34

Euronext Dublin

202205092611201

54

36.365

EUR

16:05:43

Euronext Dublin

202205092614273

10

36.365

EUR

16:05:43

Euronext Dublin

202205092614529

50

36.37

EUR

16:05:59

Euronext Dublin

202205092615553

88

36.37

EUR

16:05:59

Euronext Dublin

202205092615809

50

36.37

EUR

16:06:06

Euronext Dublin

202205092617089

2

36.37

EUR

16:06:07

Euronext Dublin

202205092617345

41

36.37

EUR

16:06:07

Euronext Dublin

202205092617601

71

36.38

EUR

16:06:15

Euronext Dublin

202205092618881

154

36.37

EUR

16:06:22

Euronext Dublin

202205092619137

78

36.36

EUR

16:06:29

Euronext Dublin

202205092619905

62

36.36

EUR

16:06:29

Euronext Dublin

202205092620161

63

36.355

EUR

16:06:34

Euronext Dublin

202205092620929

34

36.345

EUR

16:06:46

Euronext Dublin

202205092621185

29

36.345

EUR

16:06:46

Euronext Dublin

202205092621441

50

36.345

EUR

16:06:52

Euronext Dublin

202205092622465

6

36.345

EUR

16:06:52

Euronext Dublin

202205092622721

43

36.345

EUR

16:07:00

Euronext Dublin

202205092622977

12

36.345

EUR

16:07:00

Euronext Dublin

202205092623233

112

36.34

EUR

16:07:05

Euronext Dublin

202205092624001

158

36.335

EUR

16:07:07

Euronext Dublin

202205092624769

64

36.33

EUR

16:07:12

Euronext Dublin

202205092625537

155

36.34

EUR

16:07:37

Euronext Dublin

202205092627073

120

36.335

EUR

16:07:39

Euronext Dublin

202205092627841

126

36.32

EUR

16:07:49

Euronext Dublin

202205092628353

175

36.34

EUR

16:08:10

Euronext Dublin

202205092634753

82

36.34

EUR

16:08:15

Euronext Dublin

202205092635009

64

36.34

EUR

16:08:21

Euronext Dublin

202205092635265

152

36.335

EUR

16:08:21

Euronext Dublin

202205092635521

128

36.33

EUR

16:08:31

Euronext Dublin

202205092637313

105

36.325

EUR

16:08:42

Euronext Dublin

202205092638337

73

36.32

EUR

16:08:46

Euronext Dublin

202205092638593

62

36.315

EUR

16:08:59

Euronext Dublin

202205092639873

18

36.31

EUR

16:09:00

Euronext Dublin

202205092640385

110

36.31

EUR

16:09:00

Euronext Dublin

202205092640641

76

36.315

EUR

16:09:06

Euronext Dublin

202205092642433

114

36.32

EUR

16:09:14

Euronext Dublin

202205092643969

26

36.32

EUR

16:09:20

Euronext Dublin

202205092644481

50

36.3

EUR

16:09:31

Euronext Dublin

202205092644993

115

36.31

EUR

16:09:42

Euronext Dublin

202205092646017

97

36.31

EUR

16:09:42

Euronext Dublin

202205092646273

56

36.335

EUR

16:09:54

Euronext Dublin

202205092648321

85

36.335

EUR

16:10:00

Euronext Dublin

202205092648577

195

36.35

EUR

16:10:21

Euronext Dublin

202205092650881

181

36.35

EUR

16:10:21

Euronext Dublin

202205092651137

43

36.345

EUR

16:10:35

Euronext Dublin

202205092651393

4

36.345

EUR

16:10:35

Euronext Dublin

202205092651649

43

36.345

EUR

16:10:37

Euronext Dublin

202205092651905

98

36.345

EUR

16:10:49

Euronext Dublin

202205092652417

85

36.345

EUR

16:10:49

Euronext Dublin

202205092652673

111

36.36

EUR

16:11:00

Euronext Dublin

202205092653953

41

36.36

EUR

16:11:00

Euronext Dublin

202205092654209

58

36.355

EUR

16:11:02

Euronext Dublin

202205092654977

100

36.36

EUR

16:11:13

Euronext Dublin

202205092656257

15

36.36

EUR

16:11:13

Euronext Dublin

202205092656513

50

36.35

EUR

16:11:17

Euronext Dublin

202205092657281

25

36.355

EUR

16:11:39

Euronext Dublin

202205092657793

116

36.35

EUR

16:11:42

Euronext Dublin

202205092658049

30

36.35

EUR

16:11:42

Euronext Dublin

202205092658561

114

36.35

EUR

16:11:42

Euronext Dublin

202205092658817

108

36.385

EUR

16:12:00

Euronext Dublin

202205092661121

123

36.375

EUR

16:12:07

Euronext Dublin

202205092661377

104

36.365

EUR

16:12:13

Euronext Dublin

202205092662145

25

36.375

EUR

16:12:36

Euronext Dublin

202205092663169

25

36.375

EUR

16:12:36

Euronext Dublin

202205092663425

34

36.39

EUR

16:12:39

Euronext Dublin

202205092664705

102

36.395

EUR

16:12:45

Euronext Dublin

202205092665729

85

36.395

EUR

16:12:46

Euronext Dublin

202205092665985

154

36.39

EUR

16:12:51

Euronext Dublin

202205092666497

59

36.385

EUR

16:12:52

Euronext Dublin

202205092666753

58

36.375

EUR

16:12:56

Euronext Dublin

202205092668289

58

36.365

EUR

16:13:01

Euronext Dublin

202205092669313

123

36.375

EUR

16:13:13

Euronext Dublin

202205092670337

56

36.37

EUR

16:13:26

Euronext Dublin

202205092673153

109

36.365

EUR

16:13:26

Euronext Dublin

202205092673665

58

36.36

EUR

16:13:31

Euronext Dublin

202205092674177

25

36.355

EUR

16:13:44

Euronext Dublin

202205092674433

13

36.355

EUR

16:13:44

Euronext Dublin

202205092674689

110

36.345

EUR

16:13:45

Euronext Dublin

202205092675969

79

36.36

EUR

16:14:04

Euronext Dublin

202205092677761

78

36.37

EUR

16:14:11

Euronext Dublin

202205092678785

116

36.37

EUR

16:14:22

Euronext Dublin

202205092679041

58

36.365

EUR

16:14:26

Euronext Dublin

202205092679297

58

36.365

EUR

16:14:31

Euronext Dublin

202205092680321

115

36.36

EUR

16:14:33

Euronext Dublin

202205092680833

64

36.355

EUR

16:14:36

Euronext Dublin

202205092681345

102

36.345

EUR

16:14:50

Euronext Dublin

202205092683137

131

36.345

EUR

16:17:17

Euronext Dublin

202205092695681

 

 

 

 

 

 

 

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
 
 
POSBKCBNABKDNPK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings