Transaction in Own Shares
CRH plc
Transaction in Own Shares
14th March 2023
CRH plc ("CRH") announces that on 13th March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.
|
|
Euronext Dublin |
|
Number of ordinary shares purchased: |
100,000 |
|
Highest price paid per share: |
€ 47.5800 |
|
Lowest price paid per share: |
€ 45.8100 |
|
Volume weighted average price paid: |
€ 46.6254 |
The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.
Following settlement of the above transactions CRH will hold 7,410,777 of its ordinary shares in treasury which represents 0.985% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,729,561 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 13th March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.
* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 fixed for the duration of the buyback programme).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer Name: |
CRH plc |
|
LEI: |
549300MIDJNNTH068E74 |
|
ISIN: |
IE0001827041 |
|
Broker name: |
BofA Securities Europe SA |
|
Broker code: |
BOFAFRP4 |
|
Time zone: |
GMT/BST |
|
Currency: |
EUR |
|
Date of Transactions: |
13th March 2023 |
Aggregated Information
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
Euronext Dublin (XMSM) |
EUR |
€ 46.6254 |
100,000 |
Euronext Dublin
|
Number of Shares |
Price Per Share (EUR) |
Currency |
Trade Time |
Trading Venue |
MatchID |
|
72 |
47.55 |
EUR |
08:05:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344P7I |
|
85 |
47.58 |
EUR |
08:05:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344P86 |
|
85 |
47.58 |
EUR |
08:05:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344P87 |
|
74 |
47.56 |
EUR |
08:05:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344P8H |
|
64 |
47.56 |
EUR |
08:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344P8J |
|
86 |
47.55 |
EUR |
08:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344P8K |
|
65 |
47.55 |
EUR |
08:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344P8L |
|
88 |
47.55 |
EUR |
08:06:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344P8R |
|
99 |
47.54 |
EUR |
08:06:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344P94 |
|
125 |
47.52 |
EUR |
08:06:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344P9A |
|
98 |
47.52 |
EUR |
08:06:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344P9D |
|
72 |
47.52 |
EUR |
08:06:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344PA1 |
|
125 |
47.52 |
EUR |
08:06:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344PA0 |
|
115 |
47.53 |
EUR |
08:07:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344PAL |
|
89 |
47.53 |
EUR |
08:07:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344PAM |
|
156 |
47.51 |
EUR |
08:08:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344PCI |
|
125 |
47.53 |
EUR |
08:08:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344PCS |
|
263 |
47.51 |
EUR |
08:08:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344PD7 |
|
580 |
47.51 |
EUR |
08:08:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344PD8 |
|
125 |
47.52 |
EUR |
08:09:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344PE0 |
|
108 |
47.52 |
EUR |
08:09:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344PEH |
|
99 |
47.52 |
EUR |
08:09:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344PEI |
|
280 |
47.51 |
EUR |
08:09:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344PEO |
|
53 |
47.51 |
EUR |
08:09:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344PEP |
|
47 |
47.51 |
EUR |
08:10:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344PFD |
|
23 |
47.51 |
EUR |
08:10:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344PFE |
|
23 |
47.51 |
EUR |
08:10:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344PFF |
|
23 |
47.51 |
EUR |
08:10:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344PFG |
|
404 |
47.49 |
EUR |
08:10:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344PGE |
|
228 |
47.48 |
EUR |
08:10:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344PGF |
|
123 |
47.48 |
EUR |
08:10:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344PGH |
|
50 |
47.48 |
EUR |
08:10:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344PGI |
|
141 |
47.55 |
EUR |
08:11:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHL |
|
55 |
47.55 |
EUR |
08:11:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHO |
|
210 |
47.55 |
EUR |
08:11:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHM |
|
90 |
47.55 |
EUR |
08:11:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHN |
|
22 |
47.55 |
EUR |
08:11:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHQ |
|
115 |
47.55 |
EUR |
08:11:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHR |
|
201 |
47.55 |
EUR |
08:11:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHS |
|
65 |
47.54 |
EUR |
08:11:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHV |
|
103 |
47.54 |
EUR |
08:11:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PHU |
|
95 |
47.53 |
EUR |
08:11:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PIA |
|
378 |
47.52 |
EUR |
08:11:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PIB |
|
201 |
47.52 |
EUR |
08:11:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PIC |
|
54 |
47.51 |
EUR |
08:11:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJL |
|
50 |
47.51 |
EUR |
08:11:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJJ |
|
450 |
47.51 |
EUR |
08:11:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJK |
|
386 |
47.51 |
EUR |
08:11:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJI |
|
325 |
47.51 |
EUR |
08:11:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJN |
|
50 |
47.52 |
EUR |
08:11:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJQ |
|
125 |
47.52 |
EUR |
08:11:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344PJP |
|
190 |
47.50 |
EUR |
08:12:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKE |
|
63 |
47.50 |
EUR |
08:12:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKH |
|
115 |
47.51 |
EUR |
08:12:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKI |
|
1150 |
47.50 |
EUR |
08:12:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKL |
|
157 |
47.50 |
EUR |
08:12:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKO |
|
582 |
47.50 |
EUR |
08:12:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PKP |
|
60 |
47.49 |
EUR |
08:12:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344PL4 |
|
46 |
47.49 |
EUR |
08:12:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344PL3 |
|
106 |
47.48 |
EUR |
08:12:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344PL5 |
|
105 |
47.49 |
EUR |
08:12:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344PL6 |
|
119 |
47.49 |
EUR |
08:13:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344PN9 |
|
127 |
47.48 |
EUR |
08:13:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNE |
|
63 |
47.47 |
EUR |
08:13:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNF |
|
87 |
47.46 |
EUR |
08:13:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNG |
|
23 |
47.46 |
EUR |
08:13:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNH |
|
135 |
47.43 |
EUR |
08:13:10 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNI |
|
97 |
47.43 |
EUR |
08:13:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNQ |
|
95 |
47.42 |
EUR |
08:13:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNP |
|
110 |
47.42 |
EUR |
08:13:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PNS |
|
186 |
47.40 |
EUR |
08:14:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344POK |
|
72 |
47.40 |
EUR |
08:14:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344PP5 |
|
178 |
47.40 |
EUR |
08:14:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344PP4 |
|
140 |
47.39 |
EUR |
08:14:49 |
Euronext Dublin (XMSM) |
0XL3400000000000344PPU |
|
83 |
47.39 |
EUR |
08:14:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344PQ7 |
|
288 |
47.38 |
EUR |
08:14:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344PQ4 |
|
120 |
47.39 |
EUR |
08:14:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344PQ5 |
|
115 |
47.39 |
EUR |
08:14:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344PQ6 |
|
300 |
47.39 |
EUR |
08:14:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344PQ3 |
|
70 |
47.41 |
EUR |
08:15:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344PRO |
|
465 |
47.40 |
EUR |
08:15:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344PRV |
|
10 |
47.39 |
EUR |
08:15:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344PS2 |
|
194 |
47.39 |
EUR |
08:15:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344PS3 |
|
156 |
47.36 |
EUR |
08:16:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344PTE |
|
70 |
47.37 |
EUR |
08:16:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344PTK |
|
70 |
47.36 |
EUR |
08:16:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344PU2 |
|
65 |
47.38 |
EUR |
08:16:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344PV1 |
|
73 |
47.40 |
EUR |
08:17:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344PVO |
|
177 |
47.39 |
EUR |
08:17:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q0J |
|
82 |
47.39 |
EUR |
08:17:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q0K |
|
300 |
47.39 |
EUR |
08:17:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q0H |
|
300 |
47.39 |
EUR |
08:17:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q0I |
|
136 |
47.43 |
EUR |
08:18:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q1A |
|
106 |
47.43 |
EUR |
08:18:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q1K |
|
240 |
47.42 |
EUR |
08:18:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q1L |
|
305 |
47.42 |
EUR |
08:18:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q1M |
|
287 |
47.41 |
EUR |
08:18:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q1U |
|
127 |
47.40 |
EUR |
08:18:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q2F |
|
103 |
47.41 |
EUR |
08:18:57 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q30 |
|
152 |
47.41 |
EUR |
08:19:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q35 |
|
131 |
47.40 |
EUR |
08:19:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q39 |
|
110 |
47.40 |
EUR |
08:19:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q3B |
|
75 |
47.39 |
EUR |
08:19:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q3V |
|
86 |
47.38 |
EUR |
08:19:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q40 |
|
102 |
47.36 |
EUR |
08:20:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q4J |
|
78 |
47.34 |
EUR |
08:20:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q53 |
|
59 |
47.34 |
EUR |
08:20:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q5V |
|
106 |
47.33 |
EUR |
08:21:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7F |
|
265 |
47.34 |
EUR |
08:21:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7G |
|
868 |
47.33 |
EUR |
08:21:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7H |
|
178 |
47.33 |
EUR |
08:21:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7I |
|
18 |
47.32 |
EUR |
08:21:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7N |
|
360 |
47.32 |
EUR |
08:21:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7O |
|
258 |
47.32 |
EUR |
08:21:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q7R |
|
288 |
47.31 |
EUR |
08:21:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q80 |
|
255 |
47.31 |
EUR |
08:21:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q81 |
|
224 |
47.30 |
EUR |
08:21:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344Q82 |
|
189 |
47.32 |
EUR |
08:22:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAB |
|
91 |
47.32 |
EUR |
08:22:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAC |
|
712 |
47.32 |
EUR |
08:22:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAD |
|
125 |
47.31 |
EUR |
08:22:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAE |
|
213 |
47.31 |
EUR |
08:22:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAF |
|
21 |
47.31 |
EUR |
08:22:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAJ |
|
344 |
47.31 |
EUR |
08:22:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAL |
|
96 |
47.30 |
EUR |
08:22:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAO |
|
263 |
47.30 |
EUR |
08:22:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAM |
|
217 |
47.30 |
EUR |
08:22:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAN |
|
98 |
47.29 |
EUR |
08:22:49 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAS |
|
125 |
47.29 |
EUR |
08:22:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAU |
|
16 |
47.29 |
EUR |
08:22:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344QAV |
|
22 |
47.28 |
EUR |
08:23:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344QB8 |
|
96 |
47.28 |
EUR |
08:23:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344QB9 |
|
22 |
47.28 |
EUR |
08:23:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344QBA |
|
109 |
47.31 |
EUR |
08:23:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344QBU |
|
35 |
47.31 |
EUR |
08:23:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344QBV |
|
59 |
47.30 |
EUR |
08:23:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344QC3 |
|
283 |
47.33 |
EUR |
08:23:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344QCH |
|
218 |
47.32 |
EUR |
08:24:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344QCV |
|
198 |
47.33 |
EUR |
08:24:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344QCU |
|
87 |
47.32 |
EUR |
08:24:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344QD0 |
|
87 |
47.31 |
EUR |
08:24:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344QD8 |
|
350 |
47.30 |
EUR |
08:24:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344QD9 |
|
86 |
47.28 |
EUR |
08:24:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344QDL |
|
159 |
47.29 |
EUR |
08:24:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344QDM |
|
97 |
47.27 |
EUR |
08:24:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344QDV |
|
105 |
47.27 |
EUR |
08:24:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344QE2 |
|
103 |
47.27 |
EUR |
08:24:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344QEU |
|
127 |
47.29 |
EUR |
08:25:41 |
Euronext Dublin (XMSM) |
0XL3400000000000344QGG |
|
132 |
47.29 |
EUR |
08:25:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344QGL |
|
91 |
47.28 |
EUR |
08:25:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344QGQ |
|
107 |
47.27 |
EUR |
08:25:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344QH8 |
|
111 |
47.25 |
EUR |
08:26:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344QHL |
|
61 |
47.21 |
EUR |
08:26:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344QJ2 |
|
92 |
47.21 |
EUR |
08:26:51 |
Euronext Dublin (XMSM) |
0XL3400000000000344QJ7 |
|
94 |
47.16 |
EUR |
08:27:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344QKQ |
|
117 |
47.12 |
EUR |
08:27:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344QLR |
|
60 |
47.12 |
EUR |
08:27:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344QM2 |
|
112 |
47.10 |
EUR |
08:28:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344QOA |
|
146 |
47.10 |
EUR |
08:29:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344QP5 |
|
92 |
47.10 |
EUR |
08:29:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344QP6 |
|
186 |
47.09 |
EUR |
08:29:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344QP7 |
|
93 |
47.08 |
EUR |
08:29:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344QPD |
|
55 |
47.08 |
EUR |
08:29:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344QPE |
|
64 |
47.09 |
EUR |
08:29:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344QQ5 |
|
150 |
47.10 |
EUR |
08:29:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344QQT |
|
194 |
47.11 |
EUR |
08:30:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344QT6 |
|
108 |
47.11 |
EUR |
08:30:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344QT7 |
|
257 |
47.14 |
EUR |
08:31:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344QV0 |
|
68 |
47.14 |
EUR |
08:31:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344QV1 |
|
357 |
47.14 |
EUR |
08:31:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344QVH |
|
63 |
47.13 |
EUR |
08:31:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344R0B |
|
608 |
47.13 |
EUR |
08:31:49 |
Euronext Dublin (XMSM) |
0XL3400000000000344R0G |
|
148 |
47.12 |
EUR |
08:31:51 |
Euronext Dublin (XMSM) |
0XL3400000000000344R0K |
|
195 |
47.11 |
EUR |
08:31:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344R0M |
|
161 |
47.10 |
EUR |
08:32:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344R11 |
|
94 |
47.10 |
EUR |
08:32:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344R17 |
|
75 |
47.09 |
EUR |
08:32:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344R21 |
|
128 |
47.09 |
EUR |
08:32:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344R2M |
|
108 |
47.08 |
EUR |
08:32:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344R32 |
|
133 |
47.08 |
EUR |
08:32:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344R33 |
|
18 |
47.08 |
EUR |
08:33:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344R3S |
|
162 |
47.08 |
EUR |
08:33:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344R40 |
|
43 |
47.05 |
EUR |
08:33:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344R4A |
|
175 |
47.07 |
EUR |
08:34:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344R6L |
|
115 |
47.07 |
EUR |
08:34:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344R6M |
|
96 |
47.05 |
EUR |
08:34:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344R6R |
|
95 |
47.05 |
EUR |
08:34:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344R7D |
|
52 |
47.05 |
EUR |
08:34:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344R7G |
|
61 |
47.05 |
EUR |
08:34:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344R7F |
|
58 |
47.04 |
EUR |
08:34:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344R7H |
|
217 |
47.02 |
EUR |
08:34:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344R80 |
|
295 |
47.02 |
EUR |
08:34:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344R86 |
|
21 |
47.02 |
EUR |
08:34:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344R88 |
|
230 |
47.01 |
EUR |
08:34:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344R8B |
|
50 |
47.00 |
EUR |
08:35:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344R9U |
|
28 |
47.00 |
EUR |
08:35:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344RA0 |
|
36 |
47.00 |
EUR |
08:35:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344R9V |
|
181 |
47.05 |
EUR |
08:36:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344RBM |
|
204 |
47.05 |
EUR |
08:36:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344RBO |
|
290 |
47.04 |
EUR |
08:36:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344RBP |
|
228 |
47.03 |
EUR |
08:36:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344RBQ |
|
73 |
46.99 |
EUR |
08:36:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344RC0 |
|
54 |
46.99 |
EUR |
08:36:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344RC9 |
|
69 |
46.99 |
EUR |
08:36:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344RCA |
|
15 |
46.99 |
EUR |
08:36:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344RCB |
|
98 |
46.98 |
EUR |
08:37:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344RCQ |
|
65 |
46.94 |
EUR |
08:37:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344RD4 |
|
60 |
46.94 |
EUR |
08:37:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344RD5 |
|
119 |
46.91 |
EUR |
08:37:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344RE9 |
|
167 |
46.95 |
EUR |
08:38:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344RF6 |
|
120 |
46.95 |
EUR |
08:38:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344RFA |
|
192 |
46.94 |
EUR |
08:39:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344RGD |
|
134 |
46.93 |
EUR |
08:39:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344RGE |
|
110 |
46.93 |
EUR |
08:39:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344RGH |
|
80 |
46.92 |
EUR |
08:39:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344RGP |
|
23 |
46.92 |
EUR |
08:39:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344RGR |
|
123 |
46.94 |
EUR |
08:41:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJ5 |
|
73 |
46.94 |
EUR |
08:41:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJ4 |
|
126 |
46.93 |
EUR |
08:41:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJG |
|
75 |
46.93 |
EUR |
08:41:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJH |
|
130 |
46.92 |
EUR |
08:41:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJO |
|
21 |
46.92 |
EUR |
08:41:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJQ |
|
284 |
46.92 |
EUR |
08:41:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344RJR |
|
27 |
46.91 |
EUR |
08:41:49 |
Euronext Dublin (XMSM) |
0XL3400000000000344RK7 |
|
131 |
46.91 |
EUR |
08:41:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344RKA |
|
108 |
46.90 |
EUR |
08:41:51 |
Euronext Dublin (XMSM) |
0XL3400000000000344RKD |
|
98 |
46.89 |
EUR |
08:41:51 |
Euronext Dublin (XMSM) |
0XL3400000000000344RKE |
|
100 |
46.88 |
EUR |
08:41:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344RKI |
|
150 |
46.88 |
EUR |
08:42:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344RL3 |
|
94 |
46.88 |
EUR |
08:42:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344RLO |
|
155 |
46.88 |
EUR |
08:43:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344RND |
|
100 |
46.87 |
EUR |
08:43:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344RNE |
|
106 |
46.87 |
EUR |
08:44:10 |
Euronext Dublin (XMSM) |
0XL3400000000000344RPD |
|
155 |
46.86 |
EUR |
08:44:10 |
Euronext Dublin (XMSM) |
0XL3400000000000344RPE |
|
149 |
46.85 |
EUR |
08:44:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344RPL |
|
67 |
46.85 |
EUR |
08:44:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344RPV |
|
86 |
46.84 |
EUR |
08:44:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344RQ6 |
|
41 |
46.84 |
EUR |
08:44:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344RQ7 |
|
69 |
46.83 |
EUR |
08:44:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344RQ9 |
|
67 |
46.82 |
EUR |
08:44:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344RQJ |
|
75 |
46.82 |
EUR |
08:45:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344RR2 |
|
37 |
46.78 |
EUR |
08:46:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344RTU |
|
92 |
46.78 |
EUR |
08:46:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344RU8 |
|
1 |
46.78 |
EUR |
08:46:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344RU9 |
|
146 |
46.78 |
EUR |
08:46:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344RUA |
|
16 |
46.78 |
EUR |
08:46:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344RUE |
|
44 |
46.78 |
EUR |
08:46:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344RUF |
|
206 |
46.77 |
EUR |
08:46:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344RUH |
|
84 |
46.76 |
EUR |
08:46:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344RUR |
|
112 |
46.75 |
EUR |
08:46:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344RV1 |
|
65 |
46.73 |
EUR |
08:47:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344RVG |
|
5 |
46.73 |
EUR |
08:47:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344RVL |
|
97 |
46.73 |
EUR |
08:47:59 |
Euronext Dublin (XMSM) |
0XL3400000000000344S08 |
|
87 |
46.73 |
EUR |
08:48:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344S0L |
|
220 |
46.74 |
EUR |
08:48:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344S1N |
|
252 |
46.72 |
EUR |
08:48:41 |
Euronext Dublin (XMSM) |
0XL3400000000000344S20 |
|
124 |
46.71 |
EUR |
08:48:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344S22 |
|
62 |
46.71 |
EUR |
08:48:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344S23 |
|
4 |
46.72 |
EUR |
08:49:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344S2L |
|
102 |
46.72 |
EUR |
08:49:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344S2M |
|
45 |
46.72 |
EUR |
08:49:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344S2O |
|
101 |
46.71 |
EUR |
08:49:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344S2P |
|
250 |
46.73 |
EUR |
08:51:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344S65 |
|
122 |
46.72 |
EUR |
08:51:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344S6L |
|
167 |
46.72 |
EUR |
08:51:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344S6M |
|
214 |
46.74 |
EUR |
08:51:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344S7G |
|
234 |
46.77 |
EUR |
08:52:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344S8E |
|
267 |
46.77 |
EUR |
08:52:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344S8G |
|
201 |
46.77 |
EUR |
08:52:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344S93 |
|
174 |
46.78 |
EUR |
08:53:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344SAA |
|
97 |
46.76 |
EUR |
08:53:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344SAJ |
|
238 |
46.75 |
EUR |
08:53:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344SAT |
|
132 |
46.75 |
EUR |
08:53:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344SB0 |
|
182 |
46.74 |
EUR |
08:53:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344SB3 |
|
87 |
46.71 |
EUR |
08:53:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344SBF |
|
81 |
46.70 |
EUR |
08:53:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344SBH |
|
108 |
46.64 |
EUR |
08:53:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344SCN |
|
76 |
46.63 |
EUR |
08:53:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344SCS |
|
204 |
46.61 |
EUR |
08:53:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344SD8 |
|
138 |
46.61 |
EUR |
08:53:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344SDB |
|
123 |
46.60 |
EUR |
08:53:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344SDE |
|
99 |
46.59 |
EUR |
08:53:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344SDG |
|
86 |
46.56 |
EUR |
08:53:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344SDV |
|
78 |
46.56 |
EUR |
08:54:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344SEB |
|
57 |
46.56 |
EUR |
08:54:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344SEA |
|
74 |
46.56 |
EUR |
08:54:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344SEC |
|
117 |
46.55 |
EUR |
08:54:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344SER |
|
173 |
46.55 |
EUR |
08:54:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344SET |
|
78 |
46.54 |
EUR |
08:54:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344SEU |
|
86 |
46.54 |
EUR |
08:54:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344SEV |
|
67 |
46.53 |
EUR |
08:54:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344SF0 |
|
285 |
46.62 |
EUR |
08:54:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344SGT |
|
10 |
46.62 |
EUR |
08:54:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344SGS |
|
279 |
46.66 |
EUR |
08:54:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344SI4 |
|
423 |
46.66 |
EUR |
08:54:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344SI6 |
|
694 |
46.66 |
EUR |
08:54:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344SI5 |
|
168 |
46.66 |
EUR |
08:54:56 |
Euronext Dublin (XMSM) |
0XL3400000000000344SIP |
|
207 |
46.71 |
EUR |
08:55:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344SKU |
|
406 |
46.69 |
EUR |
08:55:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344SL8 |
|
108 |
46.67 |
EUR |
08:55:58 |
Euronext Dublin (XMSM) |
0XL3400000000000344SMN |
|
73 |
46.67 |
EUR |
08:56:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344SMP |
|
67 |
46.66 |
EUR |
08:56:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344SMU |
|
60 |
46.64 |
EUR |
08:56:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344SO0 |
|
82 |
46.63 |
EUR |
08:56:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344SO6 |
|
83 |
46.61 |
EUR |
08:56:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344SOM |
|
21 |
46.60 |
EUR |
08:56:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344SON |
|
48 |
46.60 |
EUR |
08:56:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344SOO |
|
121 |
46.62 |
EUR |
08:56:56 |
Euronext Dublin (XMSM) |
0XL3400000000000344SPG |
|
161 |
46.63 |
EUR |
08:57:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344SQS |
|
91 |
46.62 |
EUR |
08:57:41 |
Euronext Dublin (XMSM) |
0XL3400000000000344SRP |
|
133 |
46.61 |
EUR |
08:57:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344SRQ |
|
58 |
46.60 |
EUR |
08:57:59 |
Euronext Dublin (XMSM) |
0XL3400000000000344SS2 |
|
70 |
46.61 |
EUR |
08:58:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344SSF |
|
60 |
46.58 |
EUR |
08:58:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344STU |
|
97 |
46.58 |
EUR |
08:58:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344STV |
|
39 |
46.56 |
EUR |
08:58:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344SU9 |
|
20 |
46.56 |
EUR |
08:58:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344SUB |
|
59 |
46.58 |
EUR |
08:59:56 |
Euronext Dublin (XMSM) |
0XL3400000000000344T0K |
|
149 |
46.57 |
EUR |
09:00:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344T0U |
|
7 |
46.57 |
EUR |
09:00:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344T0V |
|
98 |
46.57 |
EUR |
09:01:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344T4L |
|
83 |
46.55 |
EUR |
09:01:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344T4P |
|
141 |
46.57 |
EUR |
09:02:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344T61 |
|
18 |
46.55 |
EUR |
09:02:15 |
Euronext Dublin (XMSM) |
0XL3400000000000344T6I |
|
26 |
46.57 |
EUR |
09:02:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344T6Q |
|
70 |
46.57 |
EUR |
09:02:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344T6R |
|
73 |
46.56 |
EUR |
09:02:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344T6S |
|
85 |
46.54 |
EUR |
09:02:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344T6V |
|
86 |
46.55 |
EUR |
09:02:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344T70 |
|
22 |
46.54 |
EUR |
09:02:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344T72 |
|
75 |
46.49 |
EUR |
09:02:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344T7R |
|
74 |
46.50 |
EUR |
09:03:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344T8R |
|
64 |
46.49 |
EUR |
09:03:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344T8S |
|
80 |
46.48 |
EUR |
09:03:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344T9L |
|
128 |
46.48 |
EUR |
09:03:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344T9M |
|
79 |
46.47 |
EUR |
09:03:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344TA6 |
|
108 |
46.46 |
EUR |
09:03:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344TAE |
|
107 |
46.45 |
EUR |
09:03:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344TAH |
|
128 |
46.43 |
EUR |
09:03:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344TAL |
|
63 |
46.39 |
EUR |
09:04:11 |
Euronext Dublin (XMSM) |
0XL3400000000000344TBE |
|
68 |
46.37 |
EUR |
09:04:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344TBO |
|
65 |
46.34 |
EUR |
09:04:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344TC3 |
|
103 |
46.34 |
EUR |
09:04:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344TC7 |
|
25 |
46.33 |
EUR |
09:04:32 |
Euronext Dublin (XMSM) |
0XL3400000000000344TCG |
|
72 |
46.33 |
EUR |
09:04:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344TD1 |
|
32 |
46.33 |
EUR |
09:04:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344TD2 |
|
114 |
46.39 |
EUR |
09:05:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344TFD |
|
147 |
46.46 |
EUR |
09:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TGI |
|
115 |
46.46 |
EUR |
09:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TGG |
|
111 |
46.46 |
EUR |
09:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TGH |
|
69 |
46.46 |
EUR |
09:06:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TGJ |
|
63 |
46.45 |
EUR |
09:06:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344THD |
|
524 |
46.44 |
EUR |
09:06:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344THF |
|
278 |
46.44 |
EUR |
09:06:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344THG |
|
541 |
46.43 |
EUR |
09:06:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344THK |
|
161 |
46.41 |
EUR |
09:06:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344TI4 |
|
128 |
46.41 |
EUR |
09:06:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344TI5 |
|
110 |
46.40 |
EUR |
09:06:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344TJ5 |
|
61 |
46.39 |
EUR |
09:06:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344TJ6 |
|
84 |
46.44 |
EUR |
09:07:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344TL8 |
|
168 |
46.49 |
EUR |
09:07:41 |
Euronext Dublin (XMSM) |
0XL3400000000000344TM2 |
|
92 |
46.48 |
EUR |
09:07:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344TM9 |
|
107 |
46.48 |
EUR |
09:07:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344TM8 |
|
6 |
46.48 |
EUR |
09:07:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344TMA |
|
638 |
46.46 |
EUR |
09:07:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344TML |
|
385 |
46.44 |
EUR |
09:07:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344TMN |
|
170 |
46.43 |
EUR |
09:08:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344TO0 |
|
84 |
46.42 |
EUR |
09:08:40 |
Euronext Dublin (XMSM) |
0XL3400000000000344TO1 |
|
163 |
46.42 |
EUR |
09:08:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344TO6 |
|
125 |
46.41 |
EUR |
09:08:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344TO8 |
|
72 |
46.40 |
EUR |
09:08:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344TOE |
|
90 |
46.40 |
EUR |
09:08:59 |
Euronext Dublin (XMSM) |
0XL3400000000000344TOG |
|
79 |
46.40 |
EUR |
09:09:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344TP8 |
|
106 |
46.40 |
EUR |
09:09:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344TPF |
|
209 |
46.39 |
EUR |
09:09:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344TPG |
|
58 |
46.40 |
EUR |
09:09:46 |
Euronext Dublin (XMSM) |
0XL3400000000000344TPK |
|
103 |
46.39 |
EUR |
09:09:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344TPN |
|
172 |
46.37 |
EUR |
09:10:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TQA |
|
66 |
46.36 |
EUR |
09:10:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344TQD |
|
141 |
46.35 |
EUR |
09:10:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344TQF |
|
65 |
46.36 |
EUR |
09:10:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344TQV |
|
95 |
46.34 |
EUR |
09:10:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344TR6 |
|
74 |
46.30 |
EUR |
09:11:10 |
Euronext Dublin (XMSM) |
0XL3400000000000344TSK |
|
84 |
46.30 |
EUR |
09:11:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344TTD |
|
329 |
46.26 |
EUR |
09:11:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344TTL |
|
750 |
46.30 |
EUR |
09:11:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344TUL |
|
65 |
46.30 |
EUR |
09:11:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344TUK |
|
340 |
46.29 |
EUR |
09:11:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344TUP |
|
151 |
46.42 |
EUR |
09:13:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344U19 |
|
478 |
46.42 |
EUR |
09:13:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344U1U |
|
30 |
46.44 |
EUR |
09:13:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344U2B |
|
300 |
46.44 |
EUR |
09:13:37 |
Euronext Dublin (XMSM) |
0XL3400000000000344U2A |
|
122 |
46.43 |
EUR |
09:13:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344U2G |
|
13 |
46.52 |
EUR |
09:14:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344U4Q |
|
80 |
46.52 |
EUR |
09:14:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344U4R |
|
61 |
46.50 |
EUR |
09:15:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344U50 |
|
7 |
46.50 |
EUR |
09:15:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344U52 |
|
136 |
46.50 |
EUR |
09:15:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344U53 |
|
85 |
46.47 |
EUR |
09:15:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344U5A |
|
110 |
46.49 |
EUR |
09:16:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344U7U |
|
65 |
46.48 |
EUR |
09:16:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344U88 |
|
23 |
46.48 |
EUR |
09:16:34 |
Euronext Dublin (XMSM) |
0XL3400000000000344U89 |
|
130 |
46.47 |
EUR |
09:17:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344U8V |
|
27 |
46.47 |
EUR |
09:17:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344U9C |
|
61 |
46.46 |
EUR |
09:17:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344U9E |
|
34 |
46.47 |
EUR |
09:17:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344U9D |
|
76 |
46.45 |
EUR |
09:17:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344U9G |
|
74 |
46.34 |
EUR |
09:18:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344UAL |
|
163 |
46.36 |
EUR |
09:19:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344UBL |
|
149 |
46.35 |
EUR |
09:19:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344UC2 |
|
51 |
46.35 |
EUR |
09:19:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344UC1 |
|
60 |
46.35 |
EUR |
09:19:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344UC3 |
|
79 |
46.34 |
EUR |
09:19:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344UC7 |
|
64 |
46.33 |
EUR |
09:19:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344UCE |
|
37 |
46.23 |
EUR |
09:21:20 |
Euronext Dublin (XMSM) |
0XL3400000000000344UFK |
|
79 |
46.23 |
EUR |
09:21:22 |
Euronext Dublin (XMSM) |
0XL3400000000000344UFM |
|
144 |
46.22 |
EUR |
09:21:27 |
Euronext Dublin (XMSM) |
0XL3400000000000344UFU |
|
111 |
46.21 |
EUR |
09:21:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344UFV |
|
144 |
46.20 |
EUR |
09:22:05 |
Euronext Dublin (XMSM) |
0XL3400000000000344UGT |
|
108 |
46.19 |
EUR |
09:22:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344UGV |
|
146 |
46.18 |
EUR |
09:22:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344UH3 |
|
173 |
46.18 |
EUR |
09:22:09 |
Euronext Dublin (XMSM) |
0XL3400000000000344UH4 |
|
327 |
46.18 |
EUR |
09:22:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344UHM |
|
205 |
46.17 |
EUR |
09:22:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344UHL |
|
50 |
46.17 |
EUR |
09:22:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344UHN |
|
120 |
46.16 |
EUR |
09:22:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344UHR |
|
42 |
46.16 |
EUR |
09:22:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344UHV |
|
89 |
46.16 |
EUR |
09:22:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344UI0 |
|
106 |
46.15 |
EUR |
09:22:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344UI4 |
|
75 |
46.14 |
EUR |
09:22:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344UIK |
|
89 |
46.13 |
EUR |
09:22:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344UIM |
|
144 |
46.08 |
EUR |
09:22:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344UIR |
|
222 |
46.09 |
EUR |
09:23:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344UJD |
|
103 |
46.08 |
EUR |
09:23:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344UJS |
|
202 |
46.08 |
EUR |
09:23:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344UJU |
|
43 |
46.08 |
EUR |
09:23:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344UJV |
|
119 |
46.07 |
EUR |
09:23:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344UK4 |
|
87 |
46.07 |
EUR |
09:23:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344UK6 |
|
64 |
46.10 |
EUR |
09:24:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344UN3 |
|
2 |
46.10 |
EUR |
09:24:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344UN4 |
|
188 |
46.10 |
EUR |
09:24:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344UNH |
|
175 |
46.09 |
EUR |
09:24:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344UNI |
|
280 |
46.13 |
EUR |
09:25:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344UP5 |
|
200 |
46.13 |
EUR |
09:25:02 |
Euronext Dublin (XMSM) |
0XL3400000000000344UP6 |
|
63 |
46.13 |
EUR |
09:25:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344UPA |
|
121 |
46.12 |
EUR |
09:25:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344UPC |
|
9 |
46.12 |
EUR |
09:25:03 |
Euronext Dublin (XMSM) |
0XL3400000000000344UPE |
|
152 |
46.12 |
EUR |
09:25:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344UPJ |
|
61 |
46.13 |
EUR |
09:25:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344UPN |
|
316 |
46.13 |
EUR |
09:25:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQ0 |
|
292 |
46.12 |
EUR |
09:25:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQ1 |
|
148 |
46.11 |
EUR |
09:25:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQ7 |
|
36 |
46.11 |
EUR |
09:25:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQ8 |
|
106 |
46.10 |
EUR |
09:25:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQF |
|
96 |
46.10 |
EUR |
09:25:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344UQE |
|
165 |
46.12 |
EUR |
09:25:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344UR0 |
|
132 |
46.12 |
EUR |
09:26:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344URC |
|
79 |
46.12 |
EUR |
09:26:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344US7 |
|
265 |
46.11 |
EUR |
09:26:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344USC |
|
64 |
46.10 |
EUR |
09:26:45 |
Euronext Dublin (XMSM) |
0XL3400000000000344USJ |
|
166 |
46.10 |
EUR |
09:27:09 |
Euronext Dublin (XMSM) |
0XL3400000000000344UTG |
|
68 |
46.09 |
EUR |
09:27:09 |
Euronext Dublin (XMSM) |
0XL3400000000000344UTH |
|
82 |
46.09 |
EUR |
09:27:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344UTP |
|
319 |
46.08 |
EUR |
09:27:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344UTS |
|
225 |
46.08 |
EUR |
09:27:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344UTT |
|
152 |
46.07 |
EUR |
09:27:23 |
Euronext Dublin (XMSM) |
0XL3400000000000344UU7 |
|
169 |
46.07 |
EUR |
09:27:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344UUE |
|
150 |
46.12 |
EUR |
09:27:49 |
Euronext Dublin (XMSM) |
0XL3400000000000344UV4 |
|
398 |
46.18 |
EUR |
09:29:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344V2D |
|
1144 |
46.18 |
EUR |
09:29:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344V2C |
|
227 |
46.17 |
EUR |
09:29:26 |
Euronext Dublin (XMSM) |
0XL3400000000000344V2J |
|
125 |
46.16 |
EUR |
09:29:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344V2P |
|
146 |
46.15 |
EUR |
09:29:31 |
Euronext Dublin (XMSM) |
0XL3400000000000344V2T |
|
69 |
46.12 |
EUR |
09:29:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344V3F |
|
164 |
46.11 |
EUR |
09:30:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344V5J |
|
102 |
46.11 |
EUR |
09:30:19 |
Euronext Dublin (XMSM) |
0XL3400000000000344V5K |
|
153 |
46.10 |
EUR |
09:30:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344V60 |
|
83 |
46.08 |
EUR |
09:30:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344V6B |
|
21 |
46.08 |
EUR |
09:30:30 |
Euronext Dublin (XMSM) |
0XL3400000000000344V6D |
|
17 |
46.02 |
EUR |
09:30:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344V6T |
|
50 |
46.02 |
EUR |
09:30:48 |
Euronext Dublin (XMSM) |
0XL3400000000000344V6S |
|
79 |
46.02 |
EUR |
09:31:04 |
Euronext Dublin (XMSM) |
0XL3400000000000344V7H |
|
104 |
46.04 |
EUR |
09:31:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344V7T |
|
104 |
46.04 |
EUR |
09:31:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344V7V |
|
65 |
45.99 |
EUR |
09:31:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344V8B |
|
98 |
45.97 |
EUR |
09:31:35 |
Euronext Dublin (XMSM) |
0XL3400000000000344V8H |
|
97 |
45.96 |
EUR |
09:31:39 |
Euronext Dublin (XMSM) |
0XL3400000000000344V8L |
|
96 |
45.96 |
EUR |
09:31:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344V94 |
|
155 |
45.93 |
EUR |
09:32:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344V99 |
|
217 |
45.95 |
EUR |
09:32:13 |
Euronext Dublin (XMSM) |
0XL3400000000000344V9G |
|
514 |
45.94 |
EUR |
09:32:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344V9H |
|
151 |
45.91 |
EUR |
09:32:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344V9L |
|
58 |
45.90 |
EUR |
09:32:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344V9U |
|
78 |
45.90 |
EUR |
09:32:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344V9V |
|
93 |
45.89 |
EUR |
09:32:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344VA0 |
|
170 |
45.86 |
EUR |
09:32:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344VA5 |
|
68 |
45.85 |
EUR |
09:32:29 |
Euronext Dublin (XMSM) |
0XL3400000000000344VA7 |
|
95 |
45.84 |
EUR |
09:32:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344VAB |
|
81 |
45.83 |
EUR |
09:32:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344VAC |
|
106 |
45.83 |
EUR |
09:32:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344VAE |
|
93 |
45.83 |
EUR |
09:32:38 |
Euronext Dublin (XMSM) |
0XL3400000000000344VAM |
|
126 |
45.83 |
EUR |
09:32:41 |
Euronext Dublin (XMSM) |
0XL3400000000000344VAO |
|
219 |
45.89 |
EUR |
09:32:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344VB8 |
|
334 |
45.89 |
EUR |
09:32:52 |
Euronext Dublin (XMSM) |
0XL3400000000000344VBE |
|
205 |
45.88 |
EUR |
09:33:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344VBO |
|
94 |
45.87 |
EUR |
09:33:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344VBU |
|
92 |
45.87 |
EUR |
09:33:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344VBV |
|
105 |
45.86 |
EUR |
09:33:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344VC4 |
|
82 |
45.83 |
EUR |
09:33:18 |
Euronext Dublin (XMSM) |
0XL3400000000000344VCH |
|
74 |
45.82 |
EUR |
09:33:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344VCO |
|
143 |
45.82 |
EUR |
09:33:21 |
Euronext Dublin (XMSM) |
0XL3400000000000344VCP |
|
71 |
45.86 |
EUR |
09:33:28 |
Euronext Dublin (XMSM) |
0XL3400000000000344VD9 |
|
80 |
45.91 |
EUR |
09:33:42 |
Euronext Dublin (XMSM) |
0XL3400000000000344VEA |
|
689 |
45.92 |
EUR |
09:33:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344VEJ |
|
292 |
45.92 |
EUR |
09:33:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344VEI |
|
212 |
45.91 |
EUR |
09:33:57 |
Euronext Dublin (XMSM) |
0XL3400000000000344VER |
|
250 |
45.90 |
EUR |
09:34:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344VFO |
|
489 |
45.90 |
EUR |
09:34:33 |
Euronext Dublin (XMSM) |
0XL3400000000000344VFT |
|
278 |
45.89 |
EUR |
09:34:36 |
Euronext Dublin (XMSM) |
0XL3400000000000344VG3 |
|
73 |
45.94 |
EUR |
09:35:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344VH7 |
|
139 |
45.94 |
EUR |
09:35:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344VH8 |
|
29 |
45.94 |
EUR |
09:35:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344VH9 |
|
205 |
45.93 |
EUR |
09:35:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344VHB |
|
298 |
45.92 |
EUR |
09:35:01 |
Euronext Dublin (XMSM) |
0XL3400000000000344VHD |
|
132 |
45.93 |
EUR |
09:35:14 |
Euronext Dublin (XMSM) |
0XL3400000000000344VHS |
|
84 |
45.92 |
EUR |
09:35:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344VI5 |
|
76 |
45.91 |
EUR |
09:35:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344VIG |
|
284 |
45.96 |
EUR |
09:35:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344VJC |
|
138 |
45.96 |
EUR |
09:35:59 |
Euronext Dublin (XMSM) |
0XL3400000000000344VJR |
|
60 |
45.99 |
EUR |
09:36:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344VKC |
|
139 |
45.99 |
EUR |
09:36:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344VKD |
|
60 |
45.99 |
EUR |
09:36:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344VKB |
|
1189 |
45.99 |
EUR |
09:36:12 |
Euronext Dublin (XMSM) |
0XL3400000000000344VKA |
|
128 |
46.01 |
EUR |
09:36:25 |
Euronext Dublin (XMSM) |
0XL3400000000000344VKM |
|
169 |
46.02 |
EUR |
09:36:32 |
Euronext Dublin (XMSM) |
0XL3400000000000344VL3 |
|
60 |
46.02 |
EUR |
09:36:32 |
Euronext Dublin (XMSM) |
0XL3400000000000344VL0 |
|
111 |
46.02 |
EUR |
09:36:32 |
Euronext Dublin (XMSM) |
0XL3400000000000344VL2 |
|
54 |
46.02 |
EUR |
09:36:32 |
Euronext Dublin (XMSM) |
0XL3400000000000344VL1 |
|
713 |
46.00 |
EUR |
09:36:44 |
Euronext Dublin (XMSM) |
0XL3400000000000344VLD |
|
208 |
46.00 |
EUR |
09:37:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMG |
|
224 |
46.00 |
EUR |
09:37:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMH |
|
379 |
45.99 |
EUR |
09:37:06 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMI |
|
364 |
45.98 |
EUR |
09:37:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMM |
|
82 |
45.98 |
EUR |
09:37:07 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMN |
|
69 |
45.98 |
EUR |
09:37:08 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMQ |
|
97 |
45.97 |
EUR |
09:37:09 |
Euronext Dublin (XMSM) |
0XL3400000000000344VMT |
|
61 |
45.96 |
EUR |
09:37:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344VN2 |
|
68 |
45.96 |
EUR |
09:37:16 |
Euronext Dublin (XMSM) |
0XL3400000000000344VN3 |
|
77 |
45.95 |
EUR |
09:37:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344VNF |
|
72 |
45.94 |
EUR |
09:37:24 |
Euronext Dublin (XMSM) |
0XL3400000000000344VNG |
|
137 |
45.94 |
EUR |
09:37:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344VO5 |
|
125 |
45.93 |
EUR |
09:37:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344VO9 |
|
110 |
45.92 |
EUR |
09:37:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344VOA |
|
109 |
45.93 |
EUR |
09:37:50 |
Euronext Dublin (XMSM) |
0XL3400000000000344VOI |
|
93 |
45.91 |
EUR |
09:37:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344VOL |
|
75 |
45.91 |
EUR |
09:37:53 |
Euronext Dublin (XMSM) |
0XL3400000000000344VOM |
|
73 |
45.89 |
EUR |
09:38:00 |
Euronext Dublin (XMSM) |
0XL3400000000000344VOT |
|
120 |
45.89 |
EUR |
09:38:17 |
Euronext Dublin (XMSM) |
0XL3400000000000344VP9 |
|
62 |
45.81 |
EUR |
09:38:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344VQG |
|
257 |
45.87 |
EUR |
09:39:54 |
Euronext Dublin (XMSM) |
0XL3400000000000344VT7 |
|
228 |
45.95 |
EUR |
09:40:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344VV8 |
|
54 |
45.95 |
EUR |
09:40:43 |
Euronext Dublin (XMSM) |
0XL3400000000000344VV9 |
|
127 |
45.95 |
EUR |
09:40:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVH |
|
102 |
45.95 |
EUR |
09:40:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVF |
|
116 |
45.95 |
EUR |
09:40:47 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVG |
|
243 |
45.93 |
EUR |
09:40:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVS |
|
82 |
45.93 |
EUR |
09:40:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVU |
|
478 |
45.93 |
EUR |
09:40:55 |
Euronext Dublin (XMSM) |
0XL3400000000000344VVT |
|
123 |
45.93 |
EUR |
09:41:10 |
Euronext Dublin (XMSM) |
0XL340000000000034500D |
|
168 |
46.00 |
EUR |
09:42:00 |
Euronext Dublin (XMSM) |
0XL3400000000000345026 |
|
276 |
45.99 |
EUR |
09:42:00 |
Euronext Dublin (XMSM) |
0XL3400000000000345027 |
|
333 |
45.99 |
EUR |
09:42:03 |
Euronext Dublin (XMSM) |
0XL340000000000034502F |
|
419 |
45.98 |
EUR |
09:42:03 |
Euronext Dublin (XMSM) |
0XL340000000000034502G |
|
150 |
45.97 |
EUR |
09:42:13 |
Euronext Dublin (XMSM) |
0XL340000000000034502I |
|
325 |
45.96 |
EUR |
09:42:16 |
Euronext Dublin (XMSM) |
0XL340000000000034502M |
|
77 |
45.92 |
EUR |
09:42:24 |
Euronext Dublin (XMSM) |
0XL340000000000034502R |
|
134 |
46.03 |
EUR |
09:43:12 |
Euronext Dublin (XMSM) |
0XL3400000000000345047 |
|
137 |
46.02 |
EUR |
09:43:35 |
Euronext Dublin (XMSM) |
0XL340000000000034504Q |
|
70 |
46.01 |
EUR |
09:43:35 |
Euronext Dublin (XMSM) |
0XL340000000000034504R |
|
177 |
46.00 |
EUR |
09:43:36 |
Euronext Dublin (XMSM) |
0XL3400000000000345050 |
|
124 |
46.00 |
EUR |
09:43:36 |
Euronext Dublin (XMSM) |
0XL340000000000034504V |
|
126 |
45.99 |
EUR |
09:43:38 |
Euronext Dublin (XMSM) |
0XL3400000000000345052 |
|
137 |
45.98 |
EUR |
09:43:46 |
Euronext Dublin (XMSM) |
0XL340000000000034505E |
|
92 |
45.96 |
EUR |
09:43:51 |
Euronext Dublin (XMSM) |
0XL340000000000034505J |
|
112 |
46.00 |
EUR |
09:44:07 |
Euronext Dublin (XMSM) |
0XL340000000000034506B |
|
117 |
46.21 |
EUR |
09:45:25 |
Euronext Dublin (XMSM) |
0XL340000000000034508U |
|
3 |
46.21 |
EUR |
09:45:25 |
Euronext Dublin (XMSM) |
0XL3400000000000345090 |
|
204 |
46.27 |
EUR |
09:45:47 |
Euronext Dublin (XMSM) |
0XL34000000000003450A1 |
|
42 |
46.27 |
EUR |
09:45:47 |
Euronext Dublin (XMSM) |
0XL34000000000003450A2 |
|
206 |
46.26 |
EUR |
09:46:14 |
Euronext Dublin (XMSM) |
0XL34000000000003450AR |
|
291 |
46.25 |
EUR |
09:46:15 |
Euronext Dublin (XMSM) |
0XL34000000000003450AS |
|
193 |
46.25 |
EUR |
09:46:15 |
Euronext Dublin (XMSM) |
0XL34000000000003450AU |
|
146 |
46.23 |
EUR |
09:46:18 |
Euronext Dublin (XMSM) |
0XL34000000000003450B4 |
|
110 |
46.27 |
EUR |
09:46:29 |
Euronext Dublin (XMSM) |
0XL34000000000003450BF |
|
60 |
46.26 |
EUR |
09:46:29 |
Euronext Dublin (XMSM) |
0XL34000000000003450BG |
|
61 |
46.29 |
EUR |
09:46:37 |
Euronext Dublin (XMSM) |
0XL34000000000003450BQ |
|
143 |
46.28 |
EUR |
09:46:37 |
Euronext Dublin (XMSM) |
0XL34000000000003450BP |
|
201 |
46.27 |
EUR |
09:46:41 |
Euronext Dublin (XMSM) |
0XL34000000000003450BT |
|
104 |
46.26 |
EUR |
09:46:42 |
Euronext Dublin (XMSM) |
0XL34000000000003450BV |
|
75 |
46.26 |
EUR |
09:46:42 |
Euronext Dublin (XMSM) |
0XL34000000000003450C0 |
|
65 |
46.24 |
EUR |
09:47:06 |
Euronext Dublin (XMSM) |
0XL34000000000003450CI |
|
91 |
46.24 |
EUR |
09:47:08 |
Euronext Dublin (XMSM) |
0XL34000000000003450CN |
|
121 |
46.31 |
EUR |
09:48:04 |
Euronext Dublin (XMSM) |
0XL34000000000003450E2 |
|
97 |
46.30 |
EUR |
09:48:07 |
Euronext Dublin (XMSM) |
0XL34000000000003450E9 |
|
183 |
46.33 |
EUR |
09:49:16 |
Euronext Dublin (XMSM) |
0XL34000000000003450G0 |
|
71 |
46.32 |
EUR |
09:49:24 |
Euronext Dublin (XMSM) |
0XL34000000000003450GC |
|
148 |
46.31 |
EUR |
09:49:25 |
Euronext Dublin (XMSM) |
0XL34000000000003450GE |
|
140 |
46.31 |
EUR |
09:49:25 |
Euronext Dublin (XMSM) |
0XL34000000000003450GF |
|
166 |
46.33 |
EUR |
09:49:38 |
Euronext Dublin (XMSM) |
0XL34000000000003450HA |
|
10 |
46.36 |
EUR |
09:50:07 |
Euronext Dublin (XMSM) |
0XL34000000000003450HP |
|
225 |
46.36 |
EUR |
09:50:07 |
Euronext Dublin (XMSM) |
0XL34000000000003450HQ |
|
215 |
46.36 |
EUR |
09:50:33 |
Euronext Dublin (XMSM) |
0XL34000000000003450I7 |
|
204 |
46.43 |
EUR |
09:51:44 |
Euronext Dublin (XMSM) |
0XL34000000000003450JN |
|
350 |
46.44 |
EUR |
09:51:44 |
Euronext Dublin (XMSM) |
0XL34000000000003450JM |
|
203 |
46.42 |
EUR |
09:51:46 |
Euronext Dublin (XMSM) |
0XL34000000000003450JR |
|
175 |
46.42 |
EUR |
09:51:49 |
Euronext Dublin (XMSM) |
0XL34000000000003450JS |
|
111 |
46.41 |
EUR |
09:51:49 |
Euronext Dublin (XMSM) |
0XL34000000000003450JU |
|
66 |
46.40 |
EUR |
09:51:56 |
Euronext Dublin (XMSM) |
0XL34000000000003450K3 |
|
145 |
46.40 |
EUR |
09:51:56 |
Euronext Dublin (XMSM) |
0XL34000000000003450K2 |
|
31 |
46.39 |
EUR |
09:52:03 |
Euronext Dublin (XMSM) |
0XL34000000000003450KB |
|
86 |
46.39 |
EUR |
09:52:03 |
Euronext Dublin (XMSM) |
0XL34000000000003450KC |
|
60 |
46.37 |
EUR |
09:52:10 |
Euronext Dublin (XMSM) |
0XL34000000000003450KG |
|
66 |
46.36 |
EUR |
09:52:17 |
Euronext Dublin (XMSM) |
0XL34000000000003450KQ |
|
39 |
46.36 |
EUR |
09:52:41 |
Euronext Dublin (XMSM) |
0XL34000000000003450LB |
|
37 |
46.36 |
EUR |
09:52:41 |
Euronext Dublin (XMSM) |
0XL34000000000003450LC |
|
21 |
46.38 |
EUR |
09:53:21 |
Euronext Dublin (XMSM) |
0XL34000000000003450M9 |
|
149 |
46.38 |
EUR |
09:53:21 |
Euronext Dublin (XMSM) |
0XL34000000000003450M8 |
|
107 |
46.36 |
EUR |
09:53:21 |
Euronext Dublin (XMSM) |
0XL34000000000003450MB |
|
135 |
46.37 |
EUR |
09:53:21 |
Euronext Dublin (XMSM) |
0XL34000000000003450MA |
|
75 |
46.38 |
EUR |
09:53:29 |
Euronext Dublin (XMSM) |
0XL34000000000003450MI |
|
97 |
46.36 |
EUR |
09:53:46 |
Euronext Dublin (XMSM) |
0XL34000000000003450MM |
|
91 |
46.38 |
EUR |
09:54:02 |
Euronext Dublin (XMSM) |
0XL34000000000003450MS |
|
207 |
46.41 |
EUR |
09:54:27 |
Euronext Dublin (XMSM) |
0XL34000000000003450NG |
|
123 |
46.41 |
EUR |
09:54:27 |
Euronext Dublin (XMSM) |
0XL34000000000003450NI |
|
118 |
46.41 |
EUR |
09:54:53 |
Euronext Dublin (XMSM) |
0XL34000000000003450O4 |
|
54 |
46.41 |
EUR |
09:54:53 |
Euronext Dublin (XMSM) |
0XL34000000000003450O3 |
|
65 |
46.41 |
EUR |
09:54:54 |
Euronext Dublin (XMSM) |
0XL34000000000003450OC |
|
307 |
46.42 |
EUR |
09:54:58 |
Euronext Dublin (XMSM) |
0XL34000000000003450OF |
|
498 |
46.42 |
EUR |
09:54:58 |
Euronext Dublin (XMSM) |
0XL34000000000003450OG |
|
1048 |
46.42 |
EUR |
09:55:13 |
Euronext Dublin (XMSM) |
0XL34000000000003450OP |
|
205 |
46.40 |
EUR |
09:55:18 |
Euronext Dublin (XMSM) |
0XL34000000000003450OS |
|
400 |
46.40 |
EUR |
09:55:18 |
Euronext Dublin (XMSM) |
0XL34000000000003450OT |
|
118 |
46.40 |
EUR |
09:55:18 |
Euronext Dublin (XMSM) |
0XL34000000000003450OU |
|
156 |
46.45 |
EUR |
09:56:00 |
Euronext Dublin (XMSM) |
0XL34000000000003450PJ |
|
203 |
46.44 |
EUR |
09:56:00 |
Euronext Dublin (XMSM) |
0XL34000000000003450PM |
|
14 |
46.44 |
EUR |
09:56:00 |
Euronext Dublin (XMSM) |
0XL34000000000003450PN |
|
250 |
46.44 |
EUR |
09:56:00 |
Euronext Dublin (XMSM) |
0XL34000000000003450PO |
|
87 |
46.42 |
EUR |
09:56:02 |
Euronext Dublin (XMSM) |
0XL34000000000003450PR |
|
86 |
46.42 |
EUR |
09:56:02 |
Euronext Dublin (XMSM) |
0XL34000000000003450PS |
|
74 |
46.41 |
EUR |
09:56:06 |
Euronext Dublin (XMSM) |
0XL34000000000003450Q0 |
|
105 |
46.41 |
EUR |
09:56:19 |
Euronext Dublin (XMSM) |
0XL34000000000003450QC |
|
96 |
46.40 |
EUR |
09:56:19 |
Euronext Dublin (XMSM) |
0XL34000000000003450QD |
|
80 |
46.39 |
EUR |
09:56:21 |
Euronext Dublin (XMSM) |
0XL34000000000003450QK |
|
114 |
46.39 |
EUR |
09:56:37 |
Euronext Dublin (XMSM) |
0XL34000000000003450RD |
|
333 |
46.39 |
EUR |
09:56:37 |
Euronext Dublin (XMSM) |
0XL34000000000003450RE |
|
290 |
46.38 |
EUR |
09:57:04 |
Euronext Dublin (XMSM) |
0XL34000000000003450S5 |
|
118 |
46.37 |
EUR |
09:57:12 |
Euronext Dublin (XMSM) |
0XL34000000000003450SI |
|
46 |
46.37 |
EUR |
09:57:12 |
Euronext Dublin (XMSM) |
0XL34000000000003450SJ |
|
208 |
46.37 |
EUR |
09:57:14 |
Euronext Dublin (XMSM) |
0XL34000000000003450SP |
|
109 |
46.36 |
EUR |
09:57:19 |
Euronext Dublin (XMSM) |
0XL34000000000003450SV |
|
149 |
46.32 |
EUR |
09:57:26 |
Euronext Dublin (XMSM) |
0XL34000000000003450TF |
|
79 |
46.30 |
EUR |
09:57:29 |
Euronext Dublin (XMSM) |
0XL34000000000003450TI |
|
64 |
46.27 |
EUR |
09:58:08 |
Euronext Dublin (XMSM) |
0XL34000000000003450UJ |
|
59 |
46.29 |
EUR |
09:58:15 |
Euronext Dublin (XMSM) |
0XL34000000000003450UR |
|
85 |
46.29 |
EUR |
09:58:49 |
Euronext Dublin (XMSM) |
0XL34000000000003450VN |
|
86 |
46.29 |
EUR |
09:58:49 |
Euronext Dublin (XMSM) |
0XL34000000000003450VO |
|
111 |
46.28 |
EUR |
09:59:00 |
Euronext Dublin (XMSM) |
0XL34000000000003450VV |
|
270 |
46.25 |
EUR |
09:59:07 |
Euronext Dublin (XMSM) |
0XL3400000000000345103 |
|
176 |
46.25 |
EUR |
09:59:07 |
Euronext Dublin (XMSM) |
0XL3400000000000345102 |
|
135 |
46.26 |
EUR |
09:59:31 |
Euronext Dublin (XMSM) |
0XL340000000000034510D |
|
107 |
46.24 |
EUR |
09:59:45 |
Euronext Dublin (XMSM) |
0XL3400000000000345112 |
|
167 |
46.24 |
EUR |
09:59:45 |
Euronext Dublin (XMSM) |
0XL3400000000000345113 |
|
73 |
46.25 |
EUR |
09:59:48 |
Euronext Dublin (XMSM) |
0XL340000000000034511B |
|
181 |
46.33 |
EUR |
10:00:40 |
Euronext Dublin (XMSM) |
0XL340000000000034513M |
|
65 |
46.33 |
EUR |
10:00:42 |
Euronext Dublin (XMSM) |
0XL340000000000034513N |
|
135 |
46.34 |
EUR |
10:00:53 |
Euronext Dublin (XMSM) |
0XL340000000000034513V |
|
104 |
46.32 |
EUR |
10:01:15 |
Euronext Dublin (XMSM) |
0XL340000000000034514U |
|
67 |
46.33 |
EUR |
10:01:15 |
Euronext Dublin (XMSM) |
0XL340000000000034514T |
|
80 |
46.32 |
EUR |
10:01:28 |
Euronext Dublin (XMSM) |
0XL3400000000000345158 |
|
151 |
46.31 |
EUR |
10:01:29 |
Euronext Dublin (XMSM) |
0XL340000000000034515A |
|
78 |
46.30 |
EUR |
10:01:47 |
Euronext Dublin (XMSM) |
0XL340000000000034515N |
|
78 |
46.35 |
EUR |
10:02:35 |
Euronext Dublin (XMSM) |
0XL340000000000034517B |
|
66 |
46.34 |
EUR |
10:02:41 |
Euronext Dublin (XMSM) |
0XL340000000000034517J |
|
151 |
46.40 |
EUR |
10:04:08 |
Euronext Dublin (XMSM) |
0XL34000000000003451A0 |
|
61 |
46.39 |
EUR |
10:04:08 |
Euronext Dublin (XMSM) |
0XL34000000000003451A2 |
|
158 |
46.39 |
EUR |
10:04:09 |
Euronext Dublin (XMSM) |
0XL34000000000003451A3 |
|
181 |
46.38 |
EUR |
10:04:17 |
Euronext Dublin (XMSM) |
0XL34000000000003451A8 |
|
93 |
46.36 |
EUR |
10:04:27 |
Euronext Dublin (XMSM) |
0XL34000000000003451AP |
|
86 |
46.42 |
EUR |
10:05:03 |
Euronext Dublin (XMSM) |
0XL34000000000003451BS |
|
90 |
46.41 |
EUR |
10:05:03 |
Euronext Dublin (XMSM) |
0XL34000000000003451BT |
|
139 |
46.40 |
EUR |
10:05:05 |
Euronext Dublin (XMSM) |
0XL34000000000003451BV |
|
19 |
46.40 |
EUR |
10:05:07 |
Euronext Dublin (XMSM) |
0XL34000000000003451C1 |
|
85 |
46.39 |
EUR |
10:05:12 |
Euronext Dublin (XMSM) |
0XL34000000000003451CO |
|
108 |
46.38 |
EUR |
10:05:22 |
Euronext Dublin (XMSM) |
0XL34000000000003451DC |
|
110 |
46.38 |
EUR |
10:05:22 |
Euronext Dublin (XMSM) |
0XL34000000000003451DO |
|
114 |
46.37 |
EUR |
10:05:22 |
Euronext Dublin (XMSM) |
0XL34000000000003451DP |
|
101 |
46.35 |
EUR |
10:05:28 |
Euronext Dublin (XMSM) |
0XL34000000000003451F0 |
|
90 |
46.34 |
EUR |
10:05:32 |
Euronext Dublin (XMSM) |
0XL34000000000003451HP |
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.
COMPANIES COVERED:
Latest directors dealings
- 19 hours ago Cerillion
- 21 hours ago Associated British Foods
- 21 hours ago B&M European Value Retail S.A. (DI)
- 21 hours ago B&M European Value Retail S.A. (DI)
- 21 hours ago Haleon