CRH PLC

Transaction in Own Shares

RNS Number : 5785F
CRH PLC
19 July 2021
 

 

 

 

 

19th July 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 16th July 2021 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: 

109,000



Highest price paid per share:

€42.03



Lowest price paid per share:

€41.28



Volume weighted average price paid:

€41.6134



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

 

Following settlement of the above transactions CRH will hold 13,870,190 of its ordinary shares in treasury which represents 1.744% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 781,270,148 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 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:

O2RNE8IBXP4R0TD8PU41



Time zone:


BST



Currency:


EUR







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

41.6134

109,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

4

41.8

EUR

08:00:29

Euronext Dublin

2021071623041

77

41.76

EUR

08:00:29

Euronext Dublin

2021071623809

83

41.76

EUR

08:00:29

Euronext Dublin

2021071624321

42

41.74

EUR

08:00:47

Euronext Dublin

2021071624833

51

41.72

EUR

08:01:00

Euronext Dublin

2021071626113

169

41.72

EUR

08:01:01

Euronext Dublin

2021071626881

108

41.69

EUR

08:01:17

Euronext Dublin

2021071627905

7

41.63

EUR

08:03:35

Euronext Dublin

2021071628673

38

41.63

EUR

08:03:37

Euronext Dublin

2021071628929

153

41.65

EUR

08:04:29

Euronext Dublin

2021071631233

43

41.67

EUR

08:04:46

Euronext Dublin

2021071632769

3

41.67

EUR

08:04:46

Euronext Dublin

2021071633025

415

41.67

EUR

08:05:01

Euronext Dublin

2021071634049

661

41.67

EUR

08:05:01

Euronext Dublin

2021071634305

651

41.67

EUR

08:05:01

Euronext Dublin

2021071635585

172

41.65

EUR

08:05:08

Euronext Dublin

2021071636353

76

41.62

EUR

08:06:23

Euronext Dublin

2021071637633

57

41.62

EUR

08:06:27

Euronext Dublin

2021071637889

48

41.62

EUR

08:06:39

Euronext Dublin

2021071638145

18

41.63

EUR

08:07:05

Euronext Dublin

2021071639937

287

41.74

EUR

08:08:44

Euronext Dublin

2021071642497

96

41.74

EUR

08:08:49

Euronext Dublin

2021071644801

184

41.71

EUR

08:09:19

Euronext Dublin

2021071645313

208

41.71

EUR

08:09:34

Euronext Dublin

2021071645825

381

41.7

EUR

08:10:10

Euronext Dublin

2021071646593

135

41.73

EUR

08:10:30

Euronext Dublin

2021071650945

174

41.73

EUR

08:10:30

Euronext Dublin

2021071651201

159

41.73

EUR

08:10:30

Euronext Dublin

2021071651457

66

41.74

EUR

08:11:01

Euronext Dublin

2021071653249

203

41.74

EUR

08:11:01

Euronext Dublin

2021071653505

203

41.74

EUR

08:11:01

Euronext Dublin

2021071653761

47

41.7

EUR

08:15:15

Euronext Dublin

2021071659649

130

41.7

EUR

08:16:02

Euronext Dublin

2021071664769

82

41.69

EUR

08:16:06

Euronext Dublin

2021071665793

279

41.69

EUR

08:17:08

Euronext Dublin

2021071671169

47

41.81

EUR

08:23:36

Euronext Dublin

2021071688321

205

41.8

EUR

08:24:06

Euronext Dublin

2021071689601

146

41.8

EUR

08:24:25

Euronext Dublin

2021071689857

150

41.8

EUR

08:24:36

Euronext Dublin

2021071690625

224

41.8

EUR

08:24:42

Euronext Dublin

2021071691137

166

41.79

EUR

08:25:01

Euronext Dublin

2021071692417

128

41.79

EUR

08:25:01

Euronext Dublin

2021071692929

225

41.96

EUR

08:40:51

Euronext Dublin

20210716136705

225

41.96

EUR

08:40:51

Euronext Dublin

20210716136961

136

41.95

EUR

08:42:02

Euronext Dublin

20210716138241

179

41.95

EUR

08:42:52

Euronext Dublin

20210716139265

87

41.95

EUR

08:42:52

Euronext Dublin

20210716140545

91

41.91

EUR

08:43:18

Euronext Dublin

20210716143105

86

41.9

EUR

08:43:36

Euronext Dublin

20210716143617

48

41.89

EUR

08:43:41

Euronext Dublin

20210716144641

91

41.87

EUR

08:44:05

Euronext Dublin

20210716145665

238

41.89

EUR

08:46:03

Euronext Dublin

20210716152321

150

41.89

EUR

08:46:03

Euronext Dublin

20210716152577

77

41.89

EUR

08:46:03

Euronext Dublin

20210716152833

50

41.88

EUR

08:46:14

Euronext Dublin

20210716154113

49

41.87

EUR

08:46:34

Euronext Dublin

20210716154625

7

41.87

EUR

08:46:51

Euronext Dublin

20210716155137

97

41.84

EUR

08:47:10

Euronext Dublin

20210716158209

20

41.87

EUR

08:49:42

Euronext Dublin

20210716162305

334

41.87

EUR

08:49:42

Euronext Dublin

20210716162561

234

41.87

EUR

08:49:57

Euronext Dublin

20210716163841

128

41.86

EUR

08:50:24

Euronext Dublin

20210716164865

118

41.85

EUR

08:51:23

Euronext Dublin

20210716165633

49

41.85

EUR

08:51:23

Euronext Dublin

20210716165889

68

41.88

EUR

08:52:34

Euronext Dublin

20210716170241

248

41.88

EUR

08:53:24

Euronext Dublin

20210716171009

296

41.91

EUR

08:56:15

Euronext Dublin

20210716175617

157

41.91

EUR

08:56:15

Euronext Dublin

20210716177153

94

41.93

EUR

08:57:13

Euronext Dublin

20210716180481

48

41.92

EUR

08:57:13

Euronext Dublin

20210716181761

48

41.91

EUR

08:57:44

Euronext Dublin

20210716183297

92

41.9

EUR

08:58:39

Euronext Dublin

20210716184321

59

41.9

EUR

08:58:58

Euronext Dublin

20210716185089

53

41.89

EUR

08:59:21

Euronext Dublin

20210716186881

35

41.96

EUR

09:02:36

Euronext Dublin

20210716193793

307

41.96

EUR

09:02:36

Euronext Dublin

20210716194049

258

41.95

EUR

09:02:49

Euronext Dublin

20210716195073

89

41.94

EUR

09:03:02

Euronext Dublin

20210716195329

53

41.94

EUR

09:03:29

Euronext Dublin

20210716196097

77

41.92

EUR

09:04:03

Euronext Dublin

20210716197377

230

41.93

EUR

09:06:15

Euronext Dublin

20210716203009

150

41.93

EUR

09:06:15

Euronext Dublin

20210716203265

47

41.92

EUR

09:06:33

Euronext Dublin

20210716203777

173

41.92

EUR

09:07:35

Euronext Dublin

20210716206593

95

41.9

EUR

09:08:15

Euronext Dublin

20210716208385

95

41.91

EUR

09:09:14

Euronext Dublin

20210716210945

105

41.92

EUR

09:09:56

Euronext Dublin

20210716211713

142

41.94

EUR

09:10:44

Euronext Dublin

20210716214785

92

41.95

EUR

09:11:20

Euronext Dublin

20210716220161

92

41.95

EUR

09:12:14

Euronext Dublin

20210716223489

173

41.96

EUR

09:14:16

Euronext Dublin

20210716229889

114

41.96

EUR

09:14:16

Euronext Dublin

20210716230145

115

41.98

EUR

09:15:28

Euronext Dublin

20210716233985

47

41.98

EUR

09:15:28

Euronext Dublin

20210716234241

87

41.98

EUR

09:16:10

Euronext Dublin

20210716237313

49

41.98

EUR

09:16:38

Euronext Dublin

20210716240641

183

42.01

EUR

09:17:35

Euronext Dublin

20210716244481

60

42.03

EUR

09:18:08

Euronext Dublin

20210716248321

12

42.03

EUR

09:18:08

Euronext Dublin

20210716248577

47

42.02

EUR

09:18:13

Euronext Dublin

20210716250113

360

42.01

EUR

09:21:12

Euronext Dublin

20210716258561

179

42

EUR

09:21:23

Euronext Dublin

20210716259585

115

41.99

EUR

09:21:56

Euronext Dublin

20210716262401

54

41.99

EUR

09:21:56

Euronext Dublin

20210716262913

96

41.99

EUR

09:21:56

Euronext Dublin

20210716263169

412

41.99

EUR

09:23:44

Euronext Dublin

20210716269569

50

41.99

EUR

09:23:44

Euronext Dublin

20210716269825

178

41.84

EUR

09:46:16

Euronext Dublin

20210716337921

92

41.84

EUR

09:46:16

Euronext Dublin

20210716338689

77

41.84

EUR

09:47:05

Euronext Dublin

20210716339713

75

41.91

EUR

09:57:42

Euronext Dublin

20210716364033

56

41.91

EUR

09:57:42

Euronext Dublin

20210716364289

193

41.9

EUR

10:01:12

Euronext Dublin

20210716365313

103

41.9

EUR

10:01:12

Euronext Dublin

20210716365569

219

41.9

EUR

10:01:12

Euronext Dublin

20210716365825

185

41.89

EUR

10:01:37

Euronext Dublin

20210716366081

44

41.89

EUR

10:01:37

Euronext Dublin

20210716366337

109

41.89

EUR

10:01:37

Euronext Dublin

20210716366593

163

41.88

EUR

10:04:22

Euronext Dublin

20210716368129

111

41.88

EUR

10:04:27

Euronext Dublin

20210716370177

4

41.88

EUR

10:04:27

Euronext Dublin

20210716370433

146

41.87

EUR

10:04:28

Euronext Dublin

20210716371457

68

41.86

EUR

10:04:59

Euronext Dublin

20210716372737

98

41.86

EUR

10:05:08

Euronext Dublin

20210716373249

125

41.86

EUR

10:05:08

Euronext Dublin

20210716373761

1

41.89

EUR

10:05:47

Euronext Dublin

20210716379393

23

41.89

EUR

10:05:47

Euronext Dublin

20210716379649

187

41.96

EUR

10:09:05

Euronext Dublin

20210716389633

70

41.96

EUR

10:09:05

Euronext Dublin

20210716389889

224

41.96

EUR

10:09:05

Euronext Dublin

20210716390145

126

41.96

EUR

10:09:05

Euronext Dublin

20210716390401

194

41.95

EUR

10:10:46

Euronext Dublin

20210716396033

147

41.95

EUR

10:10:46

Euronext Dublin

20210716397057

105

41.93

EUR

10:13:58

Euronext Dublin

20210716407809

207

41.96

EUR

10:14:38

Euronext Dublin

20210716433153

55

41.96

EUR

10:14:38

Euronext Dublin

20210716433409

109

41.96

EUR

10:14:38

Euronext Dublin

20210716434177

120

41.96

EUR

10:15:13

Euronext Dublin

20210716436225

212

41.99

EUR

10:16:06

Euronext Dublin

20210716441345

66

41.99

EUR

10:16:06

Euronext Dublin

20210716441857

78

41.95

EUR

10:16:38

Euronext Dublin

20210716443393

48

41.94

EUR

10:17:01

Euronext Dublin

20210716444161

83

41.87

EUR

10:17:54

Euronext Dublin

20210716446977

13

41.88

EUR

10:18:23

Euronext Dublin

20210716451841

79

41.88

EUR

10:18:48

Euronext Dublin

20210716452097

61

41.88

EUR

10:18:48

Euronext Dublin

20210716452609

75

41.86

EUR

10:19:24

Euronext Dublin

20210716454145

12

41.86

EUR

10:19:24

Euronext Dublin

20210716454401

178

41.83

EUR

10:20:48

Euronext Dublin

20210716455681

48

41.83

EUR

10:20:48

Euronext Dublin

20210716455937

35

41.87

EUR

10:23:21

Euronext Dublin

20210716462593

257

41.87

EUR

10:23:21

Euronext Dublin

20210716462849

150

41.87

EUR

10:23:21

Euronext Dublin

20210716464641

16

41.87

EUR

10:23:21

Euronext Dublin

20210716464897

159

41.86

EUR

10:24:35

Euronext Dublin

20210716465409

141

41.86

EUR

10:25:51

Euronext Dublin

20210716466177

119

41.85

EUR

10:25:51

Euronext Dublin

20210716466689

4

41.82

EUR

10:27:19

Euronext Dublin

20210716468737

44

41.82

EUR

10:27:19

Euronext Dublin

20210716468993

11

41.82

EUR

10:27:19

Euronext Dublin

20210716469249

70

41.82

EUR

10:27:19

Euronext Dublin

20210716469505

86

41.8

EUR

10:27:28

Euronext Dublin

20210716470273

183

41.79

EUR

10:29:44

Euronext Dublin

20210716474625

135

41.79

EUR

10:29:44

Euronext Dublin

20210716474881

155

41.77

EUR

10:31:44

Euronext Dublin

20210716476673

79

41.77

EUR

10:31:44

Euronext Dublin

20210716477185

171

41.76

EUR

10:35:08

Euronext Dublin

20210716480769

158

41.78

EUR

10:39:24

Euronext Dublin

20210716486657

104

41.78

EUR

10:39:24

Euronext Dublin

20210716487425

104

41.78

EUR

10:39:24

Euronext Dublin

20210716487681

247

41.79

EUR

10:39:31

Euronext Dublin

20210716490497

150

41.78

EUR

10:39:43

Euronext Dublin

20210716491009

114

41.78

EUR

10:39:43

Euronext Dublin

20210716491265

195

41.77

EUR

10:42:34

Euronext Dublin

20210716492033

22

41.76

EUR

10:42:34

Euronext Dublin

20210716493313

67

41.76

EUR

10:42:34

Euronext Dublin

20210716493569

99

41.76

EUR

10:42:34

Euronext Dublin

20210716493825

48

41.75

EUR

10:43:04

Euronext Dublin

20210716494849

141

41.75

EUR

10:44:00

Euronext Dublin

20210716496641

84

41.75

EUR

10:45:05

Euronext Dublin

20210716496897

115

41.75

EUR

10:45:06

Euronext Dublin

20210716497153

17

41.75

EUR

10:45:06

Euronext Dublin

20210716497409

336

41.75

EUR

10:45:06

Euronext Dublin

20210716497665

189

41.75

EUR

10:45:09

Euronext Dublin

20210716497921

168

41.75

EUR

10:45:12

Euronext Dublin

20210716498177

168

41.75

EUR

10:45:12

Euronext Dublin

20210716498433

189

41.75

EUR

10:45:12

Euronext Dublin

20210716498689

357

41.75

EUR

10:45:33

Euronext Dublin

20210716498945

97

41.75

EUR

10:45:33

Euronext Dublin

20210716499201

150

41.75

EUR

10:45:33

Euronext Dublin

20210716499457

150

41.75

EUR

10:45:33

Euronext Dublin

20210716499713

57

41.75

EUR

10:45:33

Euronext Dublin

20210716499969

215

41.75

EUR

10:45:33

Euronext Dublin

20210716500225

48

41.74

EUR

10:45:37

Euronext Dublin

20210716500737

70

41.71

EUR

10:46:29

Euronext Dublin

20210716502529

109

41.71

EUR

10:46:40

Euronext Dublin

20210716502785

133

41.71

EUR

10:46:42

Euronext Dublin

20210716503041

96

41.7

EUR

10:47:35

Euronext Dublin

20210716504833

9

41.69

EUR

10:47:41

Euronext Dublin

20210716505601

42

41.69

EUR

10:47:41

Euronext Dublin

20210716505857

357

41.7

EUR

10:49:40

Euronext Dublin

20210716507649

357

41.7

EUR

10:49:40

Euronext Dublin

20210716507905

42

41.7

EUR

10:49:40

Euronext Dublin

20210716508161

137

41.7

EUR

10:49:43

Euronext Dublin

20210716508417

49

41.74

EUR

10:50:30

Euronext Dublin

20210716526593

74

41.72

EUR

10:50:57

Euronext Dublin

20210716531969

14

41.72

EUR

10:50:57

Euronext Dublin

20210716532225

48

41.72

EUR

10:50:57

Euronext Dublin

20210716532993

50

41.72

EUR

10:51:08

Euronext Dublin

20210716537089

150

41.72

EUR

10:51:20

Euronext Dublin

20210716541185

150

41.72

EUR

10:51:20

Euronext Dublin

20210716541441

307

41.72

EUR

10:51:20

Euronext Dublin

20210716541697

51

41.71

EUR

10:51:20

Euronext Dublin

20210716541953

20

41.69

EUR

10:51:35

Euronext Dublin

20210716550145

27

41.69

EUR

10:51:35

Euronext Dublin

20210716550401

11

41.68

EUR

10:51:38

Euronext Dublin

20210716551169

36

41.68

EUR

10:51:38

Euronext Dublin

20210716551425

52

41.68

EUR

10:52:15

Euronext Dublin

20210716560129

228

41.69

EUR

10:52:31

Euronext Dublin

20210716563457

116

41.69

EUR

10:52:31

Euronext Dublin

20210716563713

86

41.69

EUR

10:52:31

Euronext Dublin

20210716563969

542

41.69

EUR

10:52:31

Euronext Dublin

20210716564225

28

41.69

EUR

10:52:31

Euronext Dublin

20210716564481

1000

41.69

EUR

10:52:54

Euronext Dublin

20210716568065

51

41.67

EUR

10:53:13

Euronext Dublin

20210716572929

51

41.67

EUR

10:53:24

Euronext Dublin

20210716577025

52

41.66

EUR

10:53:38

Euronext Dublin

20210716581633

5

41.65

EUR

10:53:59

Euronext Dublin

20210716590081

924

41.66

EUR

10:54:13

Euronext Dublin

20210716591361

52

41.66

EUR

10:54:13

Euronext Dublin

20210716591617

24

41.66

EUR

10:54:13

Euronext Dublin

20210716591873

52

41.66

EUR

10:54:13

Euronext Dublin

20210716592129

112

41.65

EUR

10:54:52

Euronext Dublin

20210716604417

123

41.64

EUR

10:55:04

Euronext Dublin

20210716610049

95

41.61

EUR

10:55:22

Euronext Dublin

20210716617473

49

41.61

EUR

10:55:29

Euronext Dublin

20210716620289

225

41.62

EUR

10:55:32

Euronext Dublin

20210716621313

775

41.62

EUR

10:55:32

Euronext Dublin

20210716621569

48

41.6

EUR

10:55:49

Euronext Dublin

20210716626433

553

41.6

EUR

10:55:58

Euronext Dublin

20210716627457

85

41.6

EUR

10:55:58

Euronext Dublin

20210716627713

48

41.6

EUR

10:55:58

Euronext Dublin

20210716627969

1232

41.6

EUR

10:55:58

Euronext Dublin

20210716628225

82

41.6

EUR

10:55:58

Euronext Dublin

20210716628481

483

41.63

EUR

10:56:19

Euronext Dublin

20210716633857

84

41.63

EUR

10:56:19

Euronext Dublin

20210716634113

66

41.63

EUR

10:56:19

Euronext Dublin

20210716634369

127

41.63

EUR

10:56:19

Euronext Dublin

20210716634625

240

41.63

EUR

10:56:19

Euronext Dublin

20210716634881

103

41.67

EUR

10:56:49

Euronext Dublin

20210716642049

93

41.67

EUR

10:57:06

Euronext Dublin

20210716646145

26

41.68

EUR

10:57:59

Euronext Dublin

20210716656897

11

41.68

EUR

10:57:59

Euronext Dublin

20210716657153

150

41.68

EUR

10:58:00

Euronext Dublin

20210716658689

95

41.68

EUR

10:58:26

Euronext Dublin

20210716660481

526

41.7

EUR

10:58:51

Euronext Dublin

20210716668673

70

41.7

EUR

10:58:51

Euronext Dublin

20210716668929

50

41.7

EUR

10:58:51

Euronext Dublin

20210716669185

84

41.7

EUR

10:58:51

Euronext Dublin

20210716669441

71

41.7

EUR

10:58:51

Euronext Dublin

20210716669697

199

41.7

EUR

10:58:51

Euronext Dublin

20210716669953

46

41.72

EUR

10:59:31

Euronext Dublin

20210716681729

13

41.72

EUR

10:59:34

Euronext Dublin

20210716681985

66

41.72

EUR

10:59:34

Euronext Dublin

20210716682241

140

41.72

EUR

10:59:34

Euronext Dublin

20210716682497

641

41.72

EUR

10:59:34

Euronext Dublin

20210716682753

140

41.72

EUR

10:59:34

Euronext Dublin

20210716683009

39

41.72

EUR

11:00:25

Euronext Dublin

20210716690945

69

41.72

EUR

11:00:25

Euronext Dublin

20210716691201

39

41.72

EUR

11:00:25

Euronext Dublin

20210716691457

31

41.72

EUR

11:00:30

Euronext Dublin

20210716691713

22

41.72

EUR

11:00:30

Euronext Dublin

20210716691969

54

41.72

EUR

11:00:31

Euronext Dublin

20210716692225

46

41.71

EUR

11:01:15

Euronext Dublin

20210716693505

14

41.7

EUR

11:01:22

Euronext Dublin

20210716694017

20

41.7

EUR

11:01:22

Euronext Dublin

20210716694273

15

41.7

EUR

11:01:22

Euronext Dublin

20210716694529

311

41.7

EUR

11:01:53

Euronext Dublin

20210716694785

239

41.71

EUR

11:05:59

Euronext Dublin

20210716700673

150

41.71

EUR

11:05:59

Euronext Dublin

20210716700929

150

41.71

EUR

11:05:59

Euronext Dublin

20210716701185

36

41.71

EUR

11:05:59

Euronext Dublin

20210716701441

71

41.71

EUR

11:05:59

Euronext Dublin

20210716701697

47

41.7

EUR

11:06:16

Euronext Dublin

20210716702465

151

41.68

EUR

11:08:43

Euronext Dublin

20210716704001

186

41.68

EUR

11:08:43

Euronext Dublin

20210716704257

64

41.68

EUR

11:08:43

Euronext Dublin

20210716704769

49

41.65

EUR

11:09:29

Euronext Dublin

20210716706049

48

41.65

EUR

11:09:40

Euronext Dublin

20210716706561

28

41.61

EUR

11:10:47

Euronext Dublin

20210716707329

66

41.61

EUR

11:10:47

Euronext Dublin

20210716707585

74

41.55

EUR

11:11:50

Euronext Dublin

20210716709121

23

41.56

EUR

11:12:09

Euronext Dublin

20210716713729

126

41.56

EUR

11:12:09

Euronext Dublin

20210716713985

44

41.56

EUR

11:12:13

Euronext Dublin

20210716714241

82

41.56

EUR

11:12:13

Euronext Dublin

20210716714497

5

41.56

EUR

11:12:13

Euronext Dublin

20210716714753

50

41.56

EUR

11:12:13

Euronext Dublin

20210716715009

85

41.56

EUR

11:12:13

Euronext Dublin

20210716715265

734

41.55

EUR

11:12:32

Euronext Dublin

20210716716033

48

41.55

EUR

11:12:42

Euronext Dublin

20210716717825

49

41.55

EUR

11:13:12

Euronext Dublin

20210716718081

75

41.55

EUR

11:13:13

Euronext Dublin

20210716718337

8

41.54

EUR

11:13:35

Euronext Dublin

20210716718849

51

41.53

EUR

11:13:43

Euronext Dublin

20210716719617

151

41.56

EUR

11:14:28

Euronext Dublin

20210716725505

128

41.56

EUR

11:14:29

Euronext Dublin

20210716726273

221

41.58

EUR

11:16:15

Euronext Dublin

20210716729857

302

41.56

EUR

11:17:41

Euronext Dublin

20210716730881

113

41.56

EUR

11:17:47

Euronext Dublin

20210716731137

51

41.56

EUR

11:17:47

Euronext Dublin

20210716731905

48

41.54

EUR

11:18:02

Euronext Dublin

20210716733697

49

41.54

EUR

11:19:33

Euronext Dublin

20210716740353

73

41.56

EUR

11:21:08

Euronext Dublin

20210716743425

23

41.56

EUR

11:21:08

Euronext Dublin

20210716743681

253

41.54

EUR

11:21:11

Euronext Dublin

20210716743937

45

41.53

EUR

11:21:31

Euronext Dublin

20210716744705

169

41.53

EUR

11:21:46

Euronext Dublin

20210716745729

11

41.54

EUR

11:22:52

Euronext Dublin

20210716749825

58

41.54

EUR

11:22:52

Euronext Dublin

20210716750081

233

41.54

EUR

11:24:06

Euronext Dublin

20210716751105

238

41.54

EUR

11:24:06

Euronext Dublin

20210716752641

72

41.54

EUR

11:24:11

Euronext Dublin

20210716752897

62

41.54

EUR

11:24:17

Euronext Dublin

20210716753153

5

41.54

EUR

11:24:17

Euronext Dublin

20210716753409

263

41.54

EUR

11:24:19

Euronext Dublin

20210716753665

1

41.54

EUR

11:24:19

Euronext Dublin

20210716753921

10

41.54

EUR

11:24:19

Euronext Dublin

20210716754177

45

41.54

EUR

11:24:20

Euronext Dublin

20210716754433

77

41.54

EUR

11:24:20

Euronext Dublin

20210716754689

44

41.62

EUR

11:29:28

Euronext Dublin

20210716766721

158

41.62

EUR

11:29:28

Euronext Dublin

20210716766977

207

41.62

EUR

11:29:28

Euronext Dublin

20210716767489

215

41.62

EUR

11:29:36

Euronext Dublin

20210716768001

48

41.61

EUR

11:29:43

Euronext Dublin

20210716768513

48

41.6

EUR

11:29:54

Euronext Dublin

20210716769793

48

41.6

EUR

11:30:13

Euronext Dublin

20210716771841

94

41.6

EUR

11:30:58

Euronext Dublin

20210716774145

158

41.62

EUR

11:32:02

Euronext Dublin

20210716775425

171

41.65

EUR

11:33:23

Euronext Dublin

20210716778497

52

41.65

EUR

11:33:23

Euronext Dublin

20210716779265

120

41.66

EUR

11:34:49

Euronext Dublin

20210716781313

48

41.66

EUR

11:34:49

Euronext Dublin

20210716782081

95

41.66

EUR

11:35:04

Euronext Dublin

20210716782337

172

41.66

EUR

11:35:05

Euronext Dublin

20210716782593

5

41.66

EUR

11:35:05

Euronext Dublin

20210716782849

49

41.63

EUR

11:36:29

Euronext Dublin

20210716783873

49

41.6

EUR

11:36:54

Euronext Dublin

20210716785153

164

41.58

EUR

11:38:12

Euronext Dublin

20210716785665

109

41.58

EUR

11:38:12

Euronext Dublin

20210716786433

58

41.58

EUR

11:39:58

Euronext Dublin

20210716787201

108

41.56

EUR

11:40:55

Euronext Dublin

20210716788993

202

41.56

EUR

11:40:55

Euronext Dublin

20210716789249

9

41.6

EUR

11:42:43

Euronext Dublin

20210716794881

18

41.6

EUR

11:42:44

Euronext Dublin

20210716795137

153

41.63

EUR

11:43:27

Euronext Dublin

20210716796161

19

41.64

EUR

11:44:04

Euronext Dublin

20210716797441

139

41.63

EUR

11:44:30

Euronext Dublin

20210716797953

30

41.63

EUR

11:44:30

Euronext Dublin

20210716798209

150

41.63

EUR

11:44:31

Euronext Dublin

20210716799233

2

41.63

EUR

11:44:31

Euronext Dublin

20210716799489

259

41.62

EUR

11:45:40

Euronext Dublin

20210716800001

16

41.61

EUR

11:46:21

Euronext Dublin

20210716800769

51

41.61

EUR

11:46:21

Euronext Dublin

20210716801025

28

41.61

EUR

11:46:21

Euronext Dublin

20210716801281

95

41.6

EUR

11:47:05

Euronext Dublin

20210716802561

188

41.6

EUR

11:48:41

Euronext Dublin

20210716803585

93

41.6

EUR

11:49:33

Euronext Dublin

20210716804353

48

41.59

EUR

11:49:59

Euronext Dublin

20210716808961

323

41.61

EUR

11:53:43

Euronext Dublin

20210716818433

150

41.61

EUR

11:53:43

Euronext Dublin

20210716819713

93

41.61

EUR

11:53:43

Euronext Dublin

20210716819969

95

41.6

EUR

11:54:12

Euronext Dublin

20210716820481

63

41.59

EUR

11:55:38

Euronext Dublin

20210716821249

64

41.59

EUR

11:55:38

Euronext Dublin

20210716821505

72

41.59

EUR

11:55:42

Euronext Dublin

20210716822017

175

41.6

EUR

11:57:56

Euronext Dublin

20210716826625

77

41.59

EUR

11:58:26

Euronext Dublin

20210716827905

184

41.63

EUR

12:00:59

Euronext Dublin

20210716835585

150

41.63

EUR

12:00:59

Euronext Dublin

20210716835841

45

41.63

EUR

12:00:59

Euronext Dublin

20210716836097

81

41.62

EUR

12:04:41

Euronext Dublin

20210716840449

12

41.62

EUR

12:04:42

Euronext Dublin

20210716842753

38

41.62

EUR

12:04:42

Euronext Dublin

20210716843009

38

41.62

EUR

12:04:42

Euronext Dublin

20210716843265

53

41.62

EUR

12:05:37

Euronext Dublin

20210716845313

85

41.62

EUR

12:05:37

Euronext Dublin

20210716845569

6

41.62

EUR

12:05:37

Euronext Dublin

20210716845825

209

41.64

EUR

12:09:35

Euronext Dublin

20210716853505

213

41.64

EUR

12:09:35

Euronext Dublin

20210716853761

49

41.63

EUR

12:12:35

Euronext Dublin

20210716859393

171

41.62

EUR

12:14:01

Euronext Dublin

20210716860929

59

41.62

EUR

12:14:01

Euronext Dublin

20210716861953

97

41.59

EUR

12:14:49

Euronext Dublin

20210716862977

114

41.58

EUR

12:15:40

Euronext Dublin

20210716863233

397

41.67

EUR

12:21:18

Euronext Dublin

20210716876289

149

41.67

EUR

12:21:18

Euronext Dublin

20210716876545

150

41.67

EUR

12:21:18

Euronext Dublin

20210716877057

192

41.67

EUR

12:21:18

Euronext Dublin

20210716877313

86

41.67

EUR

12:22:16

Euronext Dublin

20210716878337

327

41.68

EUR

12:26:34

Euronext Dublin

20210716882177

144

41.68

EUR

12:26:34

Euronext Dublin

20210716883201

61

41.68

EUR

12:26:34

Euronext Dublin

20210716883457

28

41.68

EUR

12:26:34

Euronext Dublin

20210716883713

94

41.66

EUR

12:27:26

Euronext Dublin

20210716889089

51

41.64

EUR

12:28:27

Euronext Dublin

20210716890881

43

41.64

EUR

12:28:27

Euronext Dublin

20210716891137

106

41.63

EUR

12:29:26

Euronext Dublin

20210716891649

49

41.66

EUR

12:29:37

Euronext Dublin

20210716897537

49

41.66

EUR

12:30:02

Euronext Dublin

20210716900097

49

41.66

EUR

12:30:39

Euronext Dublin

20210716902913

49

41.66

EUR

12:31:00

Euronext Dublin

20210716907009

39

41.66

EUR

12:32:21

Euronext Dublin

20210716909057

134

41.66

EUR

12:32:46

Euronext Dublin

20210716911873

152

41.7

EUR

12:34:21

Euronext Dublin

20210716918529

75

41.68

EUR

12:37:37

Euronext Dublin

20210716924417

168

41.67

EUR

12:38:55

Euronext Dublin

20210716925697

93

41.67

EUR

12:39:29

Euronext Dublin

20210716926209

48

41.66

EUR

12:39:41

Euronext Dublin

20210716927233

313

41.69

EUR

12:45:01

Euronext Dublin

20210716937473

168

41.7

EUR

12:47:25

Euronext Dublin

20210716945665

103

41.69

EUR

12:48:49

Euronext Dublin

20210716946945

306

41.7

EUR

12:52:59

Euronext Dublin

20210716953345

164

41.7

EUR

12:52:59

Euronext Dublin

20210716953601

239

41.7

EUR

12:52:59

Euronext Dublin

20210716954369

169

41.69

EUR

12:54:34

Euronext Dublin

20210716955137

88

41.67

EUR

12:55:45

Euronext Dublin

20210716956161

48

41.63

EUR

12:56:09

Euronext Dublin

20210716957697

161

41.63

EUR

12:58:51

Euronext Dublin

20210716962561

49

41.67

EUR

13:00:41

Euronext Dublin

20210716971009

140

41.66

EUR

13:00:47

Euronext Dublin

20210716971777

60

41.66

EUR

13:00:47

Euronext Dublin

20210716972033

116

41.69

EUR

13:02:58

Euronext Dublin

20210716976641

4

41.69

EUR

13:02:58

Euronext Dublin

20210716976897

67

41.69

EUR

13:03:09

Euronext Dublin

20210716978177

75

41.69

EUR

13:03:09

Euronext Dublin

20210716978433

161

41.68

EUR

13:03:51

Euronext Dublin

20210716978689

303

41.68

EUR

13:06:50

Euronext Dublin

20210716978945

150

41.68

EUR

13:06:50

Euronext Dublin

20210716980737

13

41.68

EUR

13:06:50

Euronext Dublin

20210716980993

23

41.68

EUR

13:09:42

Euronext Dublin

20210716985089

17

41.71

EUR

13:18:15

Euronext Dublin

20210716998145

28

41.7

EUR

13:19:10

Euronext Dublin

20210716999425

343

41.7

EUR

13:19:10

Euronext Dublin

20210716999681

335

41.7

EUR

13:19:10

Euronext Dublin

20210716999937

48

41.71

EUR

13:27:55

Euronext Dublin

202107161011969

49

41.7

EUR

13:28:23

Euronext Dublin

202107161012481

168

41.7

EUR

13:29:53

Euronext Dublin

202107161015297

60

41.7

EUR

13:32:08

Euronext Dublin

202107161015809

71

41.7

EUR

13:32:08

Euronext Dublin

202107161016065

163

41.7

EUR

13:32:08

Euronext Dublin

202107161016321

150

41.7

EUR

13:32:08

Euronext Dublin

202107161016833

12

41.7

EUR

13:32:08

Euronext Dublin

202107161017089

48

41.66

EUR

13:32:26

Euronext Dublin

202107161019393

99

41.66

EUR

13:34:57

Euronext Dublin

202107161023489

76

41.66

EUR

13:34:57

Euronext Dublin

202107161023745

144

41.66

EUR

13:34:57

Euronext Dublin

202107161024001

11

41.7

EUR

13:41:17

Euronext Dublin

202107161034241

401

41.71

EUR

14:01:47

Euronext Dublin

202107161078017

161

41.71

EUR

14:05:19

Euronext Dublin

202107161082625

72

41.71

EUR

14:05:19

Euronext Dublin

202107161082881

145

41.71

EUR

14:06:48

Euronext Dublin

202107161083393

51

41.7

EUR

14:07:56

Euronext Dublin

202107161084161

392

41.7

EUR

14:07:56

Euronext Dublin

202107161084417

231

41.7

EUR

14:08:14

Euronext Dublin

202107161084929

48

41.7

EUR

14:08:14

Euronext Dublin

202107161086465

317

41.69

EUR

14:10:34

Euronext Dublin

202107161086977

191

41.71

EUR

14:24:43

Euronext Dublin

202107161114625

7

41.71

EUR

14:24:43

Euronext Dublin

202107161114881

83

41.73

EUR

14:31:13

Euronext Dublin

202107161135873

106

41.71

EUR

14:31:20

Euronext Dublin

202107161136897

90

41.71

EUR

14:31:31

Euronext Dublin

202107161137921

335

41.72

EUR

14:33:08

Euronext Dublin

202107161150465

23

41.73

EUR

14:33:27

Euronext Dublin

202107161150977

65

41.73

EUR

14:33:50

Euronext Dublin

202107161151233

142

41.73

EUR

14:33:58

Euronext Dublin

202107161151489

288

41.72

EUR

14:34:03

Euronext Dublin

202107161152257

61

41.72

EUR

14:34:03

Euronext Dublin

202107161152769

134

41.72

EUR

14:34:03

Euronext Dublin

202107161153025

132

41.71

EUR

14:34:21

Euronext Dublin

202107161154049

48

41.71

EUR

14:34:21

Euronext Dublin

202107161154305

54

41.67

EUR

14:34:40

Euronext Dublin

202107161155073

74

41.67

EUR

14:34:56

Euronext Dublin

202107161156097

107

41.67

EUR

14:35:32

Euronext Dublin

202107161156609

97

41.65

EUR

14:35:48

Euronext Dublin

202107161158913

64

41.64

EUR

14:35:50

Euronext Dublin

202107161159425

122

41.67

EUR

14:36:03

Euronext Dublin

202107161165825

186

41.69

EUR

14:36:24

Euronext Dublin

202107161173505

230

41.67

EUR

14:37:00

Euronext Dublin

202107161174785

113

41.67

EUR

14:37:00

Euronext Dublin

202107161175041

57

41.66

EUR

14:37:04

Euronext Dublin

202107161175553

252

41.67

EUR

14:40:13

Euronext Dublin

202107161179905

402

41.67

EUR

14:40:13

Euronext Dublin

202107161180161

51

41.68

EUR

14:40:19

Euronext Dublin

202107161181441

373

41.68

EUR

14:40:32

Euronext Dublin

202107161184001

301

41.67

EUR

14:41:14

Euronext Dublin

202107161184769

72

41.66

EUR

14:41:16

Euronext Dublin

202107161185281

928

41.66

EUR

14:42:04

Euronext Dublin

202107161186305

215

41.66

EUR

14:42:04

Euronext Dublin

202107161186561

48

41.66

EUR

14:44:20

Euronext Dublin

202107161208065

49

41.64

EUR

14:44:29

Euronext Dublin

202107161208833

92

41.64

EUR

14:45:06

Euronext Dublin

202107161209345

75

41.64

EUR

14:45:07

Euronext Dublin

202107161209857

216

41.66

EUR

14:45:46

Euronext Dublin

202107161213953

51

41.66

EUR

14:45:46

Euronext Dublin

202107161214465

97

41.64

EUR

14:46:09

Euronext Dublin

202107161217793

52

41.63

EUR

14:46:13

Euronext Dublin

202107161219073

52

41.62

EUR

14:46:40

Euronext Dublin

202107161221889

96

41.61

EUR

14:46:51

Euronext Dublin

202107161223681

112

41.6

EUR

14:47:04

Euronext Dublin

202107161226497

55

41.61

EUR

14:47:06

Euronext Dublin

202107161228289

61

41.61

EUR

14:47:15

Euronext Dublin

202107161229313

199

41.6

EUR

14:47:58

Euronext Dublin

202107161231617

178

41.6

EUR

14:48:01

Euronext Dublin

202107161233153

52

41.59

EUR

14:48:05

Euronext Dublin

202107161238273

53

41.59

EUR

14:48:10

Euronext Dublin

202107161239553

52

41.59

EUR

14:48:14

Euronext Dublin

202107161241089

106

41.59

EUR

14:48:35

Euronext Dublin

202107161247489

52

41.59

EUR

14:48:43

Euronext Dublin

202107161249537

1000

41.59

EUR

14:49:01

Euronext Dublin

202107161251585

54

41.58

EUR

14:49:01

Euronext Dublin

202107161252865

48

41.57

EUR

14:49:09

Euronext Dublin

202107161258241

48

41.57

EUR

14:49:14

Euronext Dublin

202107161263361

54

41.57

EUR

14:49:25

Euronext Dublin

202107161268481

369

41.59

EUR

14:50:05

Euronext Dublin

202107161279233

186

41.58

EUR

14:50:26

Euronext Dublin

202107161282561

128

41.58

EUR

14:50:43

Euronext Dublin

202107161296129

132

41.58

EUR

14:50:54

Euronext Dublin

202107161298433

156

41.57

EUR

14:51:11

Euronext Dublin

202107161300225

27

41.54

EUR

14:51:16

Euronext Dublin

202107161301505

25

41.54

EUR

14:51:16

Euronext Dublin

202107161301761

172

41.52

EUR

14:51:59

Euronext Dublin

202107161308673

91

41.52

EUR

14:51:59

Euronext Dublin

202107161308929

52

41.51

EUR

14:52:07

Euronext Dublin

202107161310209

105

41.5

EUR

14:52:26

Euronext Dublin

202107161313537

112

41.48

EUR

14:52:48

Euronext Dublin

202107161315841

101

41.48

EUR

14:52:48

Euronext Dublin

202107161316097

49

41.48

EUR

14:52:52

Euronext Dublin

202107161316353

150

41.48

EUR

14:52:52

Euronext Dublin

202107161316609

105

41.48

EUR

14:52:52

Euronext Dublin

202107161316865

150

41.48

EUR

14:52:52

Euronext Dublin

202107161317121

50

41.48

EUR

14:52:52

Euronext Dublin

202107161317377

56

41.48

EUR

14:52:52

Euronext Dublin

202107161317633

54

41.48

EUR

14:52:52

Euronext Dublin

202107161317889

386

41.48

EUR

14:52:52

Euronext Dublin

202107161318145

16

41.46

EUR

14:53:04

Euronext Dublin

202107161319169

384

41.46

EUR

14:53:04

Euronext Dublin

202107161319425

130

41.46

EUR

14:53:04

Euronext Dublin

202107161319681

59

41.46

EUR

14:53:04

Euronext Dublin

202107161319937

50

41.46

EUR

14:53:04

Euronext Dublin

202107161320193

361

41.46

EUR

14:53:05

Euronext Dublin

202107161320449

63

41.47

EUR

14:53:24

Euronext Dublin

202107161323521

55

41.5

EUR

14:53:44

Euronext Dublin

202107161325825

104

41.5

EUR

14:53:44

Euronext Dublin

202107161326081

60

41.5

EUR

14:53:59

Euronext Dublin

202107161327873

34

41.5

EUR

14:53:59

Euronext Dublin

202107161328129

309

41.49

EUR

14:54:23

Euronext Dublin

202107161329409

80

41.49

EUR

14:54:23

Euronext Dublin

202107161329921

52

41.48

EUR

14:54:29

Euronext Dublin

202107161330433

30

41.46

EUR

14:54:31

Euronext Dublin

202107161331457

5

41.47

EUR

14:54:59

Euronext Dublin

202107161332737

62

41.5

EUR

14:55:26

Euronext Dublin

202107161333761

280

41.5

EUR

14:56:03

Euronext Dublin

202107161335297

82

41.5

EUR

14:56:03

Euronext Dublin

202107161335553

264

41.5

EUR

14:56:03

Euronext Dublin

202107161335809

51

41.47

EUR

14:56:09

Euronext Dublin

202107161338369

10

41.46

EUR

14:56:32

Euronext Dublin

202107161339393

92

41.46

EUR

14:56:33

Euronext Dublin

202107161339649

657

41.48

EUR

14:57:09

Euronext Dublin

202107161341953

265

41.48

EUR

14:57:09

Euronext Dublin

202107161342209

150

41.48

EUR

14:57:09

Euronext Dublin

202107161342465

507

41.48

EUR

14:57:09

Euronext Dublin

202107161342721

150

41.48

EUR

14:57:09

Euronext Dublin

202107161342977

507

41.48

EUR

14:57:09

Euronext Dublin

202107161343233

150

41.48

EUR

14:57:09

Euronext Dublin

202107161343489

102

41.48

EUR

14:57:09

Euronext Dublin

202107161343745

282

41.48

EUR

14:57:13

Euronext Dublin

202107161344001

375

41.48

EUR

14:57:13

Euronext Dublin

202107161344257

150

41.48

EUR

14:57:13

Euronext Dublin

202107161344513

341

41.48

EUR

14:57:13

Euronext Dublin

202107161344769

166

41.48

EUR

14:57:13

Euronext Dublin

202107161345025

463

41.48

EUR

14:57:15

Euronext Dublin

202107161345281

48

41.45

EUR

14:58:20

Euronext Dublin

202107161349377

36

41.45

EUR

14:58:45

Euronext Dublin

202107161349633

147

41.44

EUR

14:58:46

Euronext Dublin

202107161350913

52

41.44

EUR

14:58:46

Euronext Dublin

202107161351425

150

41.43

EUR

14:58:51

Euronext Dublin

202107161351681

134

41.43

EUR

14:58:51

Euronext Dublin

202107161351937

2

41.43

EUR

14:58:51

Euronext Dublin

202107161352193

50

41.43

EUR

14:58:51

Euronext Dublin

202107161352449

60

41.43

EUR

14:58:51

Euronext Dublin

202107161352705

72

41.46

EUR

14:58:57

Euronext Dublin

202107161356545

58

41.53

EUR

15:00:00

Euronext Dublin

202107161360129

41

41.54

EUR

15:00:28

Euronext Dublin

202107161361153

51

41.54

EUR

15:00:28

Euronext Dublin

202107161361409

139

41.55

EUR

15:00:41

Euronext Dublin

202107161362177

11

41.55

EUR

15:00:41

Euronext Dublin

202107161362433

116

41.55

EUR

15:00:41

Euronext Dublin

202107161363201

62

41.55

EUR

15:00:41

Euronext Dublin

202107161363457

500

41.55

EUR

15:01:00

Euronext Dublin

202107161363713

157

41.55

EUR

15:01:00

Euronext Dublin

202107161363969

96

41.55

EUR

15:01:00

Euronext Dublin

202107161364225

253

41.55

EUR

15:01:00

Euronext Dublin

202107161364481

253

41.55

EUR

15:01:00

Euronext Dublin

202107161364737

151

41.55

EUR

15:01:00

Euronext Dublin

202107161364993

149

41.56

EUR

15:01:46

Euronext Dublin

202107161367041

507

41.56

EUR

15:01:46

Euronext Dublin

202107161367297

1

41.56

EUR

15:01:46

Euronext Dublin

202107161367553

500

41.56

EUR

15:01:50

Euronext Dublin

202107161368065

157

41.56

EUR

15:01:50

Euronext Dublin

202107161368321

93

41.56

EUR

15:01:50

Euronext Dublin

202107161368577

657

41.56

EUR

15:01:50

Euronext Dublin

202107161368833

154

41.56

EUR

15:01:50

Euronext Dublin

202107161369089

52

41.54

EUR

15:03:00

Euronext Dublin

202107161378561

114

41.55

EUR

15:03:35

Euronext Dublin

202107161380865

169

41.55

EUR

15:03:35

Euronext Dublin

202107161381121

86

41.55

EUR

15:03:58

Euronext Dublin

202107161382145

101

41.55

EUR

15:03:58

Euronext Dublin

202107161382401

90

41.55

EUR

15:04:20

Euronext Dublin

202107161383169

57

41.55

EUR

15:04:21

Euronext Dublin

202107161385729

200

41.57

EUR

15:05:52

Euronext Dublin

202107161392129

173

41.57

EUR

15:05:52

Euronext Dublin

202107161392385

233

41.56

EUR

15:07:18

Euronext Dublin

202107161395201

103

41.56

EUR

15:07:21

Euronext Dublin

202107161397505

50

41.55

EUR

15:07:32

Euronext Dublin

202107161400065

93

41.56

EUR

15:07:56

Euronext Dublin

202107161407233

50

41.53

EUR

15:08:01

Euronext Dublin

202107161410817

79

41.51

EUR

15:08:30

Euronext Dublin

202107161413377

83

41.51

EUR

15:08:47

Euronext Dublin

202107161417217

189

41.5

EUR

15:09:33

Euronext Dublin

202107161423361

93

41.5

EUR

15:10:00

Euronext Dublin

202107161424897

96

41.5

EUR

15:10:20

Euronext Dublin

202107161426689

76

41.48

EUR

15:10:39

Euronext Dublin

202107161431297

49

41.46

EUR

15:10:46

Euronext Dublin

202107161432833

63

41.46

EUR

15:11:03

Euronext Dublin

202107161437185

49

41.47

EUR

15:11:11

Euronext Dublin

202107161438465

117

41.47

EUR

15:11:38

Euronext Dublin

202107161443585

49

41.45

EUR

15:11:49

Euronext Dublin

202107161446145

90

41.43

EUR

15:12:08

Euronext Dublin

202107161447425

142

41.4

EUR

15:12:44

Euronext Dublin

202107161449473

375

41.4

EUR

15:12:54

Euronext Dublin

202107161450241

282

41.4

EUR

15:12:54

Euronext Dublin

202107161450497

657

41.4

EUR

15:13:06

Euronext Dublin

202107161451009

150

41.4

EUR

15:13:06

Euronext Dublin

202107161451265

191

41.41

EUR

15:14:17

Euronext Dublin

202107161456641

316

41.41

EUR

15:14:17

Euronext Dublin

202107161456897

316

41.41

EUR

15:14:17

Euronext Dublin

202107161457153

341

41.41

EUR

15:14:17

Euronext Dublin

202107161457409

657

41.41

EUR

15:14:36

Euronext Dublin

202107161457665

66

41.41

EUR

15:14:36

Euronext Dublin

202107161458433

188

41.41

EUR

15:15:07

Euronext Dublin

202107161459713

60

41.41

EUR

15:15:07

Euronext Dublin

202107161459969

401

41.41

EUR

15:15:10

Euronext Dublin

202107161460225

511

41.4

EUR

15:16:21

Euronext Dublin

202107161466625

186

41.4

EUR

15:16:21

Euronext Dublin

202107161466881

60

41.4

EUR

15:16:21

Euronext Dublin

202107161467137

186

41.4

EUR

15:16:21

Euronext Dublin

202107161467393

19

41.41

EUR

15:16:39

Euronext Dublin

202107161470209

511

41.41

EUR

15:16:39

Euronext Dublin

202107161470465

7

41.41

EUR

15:16:39

Euronext Dublin

202107161470721

690

41.41

EUR

15:16:43

Euronext Dublin

202107161470977

697

41.41

EUR

15:16:43

Euronext Dublin

202107161471489

133

41.41

EUR

15:16:43

Euronext Dublin

202107161471745

60

41.37

EUR

15:17:05

Euronext Dublin

202107161473537

220

41.35

EUR

15:17:54

Euronext Dublin

202107161476097

296

41.35

EUR

15:17:54

Euronext Dublin

202107161476353

70

41.39

EUR

15:18:48

Euronext Dublin

202107161489921

110

41.39

EUR

15:18:48

Euronext Dublin

202107161490177

150

41.39

EUR

15:18:48

Euronext Dublin

202107161490433

38

41.39

EUR

15:18:48

Euronext Dublin

202107161490689

150

41.43

EUR

15:20:40

Euronext Dublin

202107161497345

65

41.43

EUR

15:20:40

Euronext Dublin

202107161497601

22

41.43

EUR

15:20:53

Euronext Dublin

202107161497857

45

41.43

EUR

15:20:53

Euronext Dublin

202107161498113

324

41.41

EUR

15:20:55

Euronext Dublin

202107161498881

126

41.4

EUR

15:21:01

Euronext Dublin

202107161501441

80

41.4

EUR

15:21:01

Euronext Dublin

202107161501953

150

41.39

EUR

15:21:36

Euronext Dublin

202107161502977

125

41.38

EUR

15:21:57

Euronext Dublin

202107161503489

66

41.37

EUR

15:22:04

Euronext Dublin

202107161503745

57

41.37

EUR

15:22:15

Euronext Dublin

202107161504513

51

41.36

EUR

15:22:19

Euronext Dublin

202107161505025

161

41.35

EUR

15:22:52

Euronext Dublin

202107161506817

60

41.35

EUR

15:22:52

Euronext Dublin

202107161507329

96

41.33

EUR

15:23:08

Euronext Dublin

202107161508353

48

41.33

EUR

15:23:21

Euronext Dublin

202107161509377

48

41.33

EUR

15:23:27

Euronext Dublin

202107161510145

55

41.36

EUR

15:24:04

Euronext Dublin

202107161516545

56

41.35

EUR

15:24:06

Euronext Dublin

202107161517057

150

41.36

EUR

15:24:06

Euronext Dublin

202107161517313

150

41.36

EUR

15:24:06

Euronext Dublin

202107161517569

93

41.36

EUR

15:24:06

Euronext Dublin

202107161517825

57

41.36

EUR

15:24:06

Euronext Dublin

202107161518081

53

41.36

EUR

15:24:06

Euronext Dublin

202107161518337

50

41.36

EUR

15:24:06

Euronext Dublin

202107161518593

134

41.36

EUR

15:24:06

Euronext Dublin

202107161518849

196

41.37

EUR

15:24:23

Euronext Dublin

202107161519873

287

41.37

EUR

15:24:23

Euronext Dublin

202107161520129

204

41.37

EUR

15:24:23

Euronext Dublin

202107161520385

112

41.37

EUR

15:24:23

Euronext Dublin

202107161520641

215

41.37

EUR

15:24:23

Euronext Dublin

202107161520897

472

41.37

EUR

15:24:27

Euronext Dublin

202107161521153

327

41.37

EUR

15:24:27

Euronext Dublin

202107161521409

88

41.33

EUR

15:24:48

Euronext Dublin

202107161521665

105

41.32

EUR

15:25:08

Euronext Dublin

202107161522945

118

41.32

EUR

15:25:08

Euronext Dublin

202107161523201

112

41.31

EUR

15:25:28

Euronext Dublin

202107161523713

75

41.31

EUR

15:25:28

Euronext Dublin

202107161524225

83

41.3

EUR

15:25:42

Euronext Dublin

202107161525761

56

41.3

EUR

15:25:45

Euronext Dublin

202107161526529

85

41.3

EUR

15:26:02

Euronext Dublin

202107161527297

94

41.28

EUR

15:26:13

Euronext Dublin

202107161528065

92

41.32

EUR

15:26:53

Euronext Dublin

202107161537025

86

41.32

EUR

15:26:57

Euronext Dublin

202107161537281

27

41.35

EUR

15:27:03

Euronext Dublin

202107161540353

106

41.35

EUR

15:27:03

Euronext Dublin

202107161540609

176

41.35

EUR

15:27:45

Euronext Dublin

202107161550593

91

41.35

EUR

15:27:45

Euronext Dublin

202107161550849

100

41.34

EUR

15:28:06

Euronext Dublin

202107161554689

49

41.35

EUR

15:28:07

Euronext Dublin

202107161556993

100

41.33

EUR

15:28:31

Euronext Dublin

202107161558529

99

41.35

EUR

15:28:41

Euronext Dublin

202107161563393

106

41.37

EUR

15:29:24

Euronext Dublin

202107161566209

68

41.37

EUR

15:29:24

Euronext Dublin

202107161566465

112

41.37

EUR

15:29:24

Euronext Dublin

202107161568001

49

41.39

EUR

15:29:33

Euronext Dublin

202107161570561

107

41.37

EUR

15:30:00

Euronext Dublin

202107161572353

55

41.37

EUR

15:30:00

Euronext Dublin

202107161572609

182

41.45

EUR

15:31:04

Euronext Dublin

202107161580545

60

41.44

EUR

15:31:04

Euronext Dublin

202107161581313

48

41.44

EUR

15:31:21

Euronext Dublin

202107161583105

48

41.42

EUR

15:31:28

Euronext Dublin

202107161587457

187

41.44

EUR

15:32:52

Euronext Dublin

202107161594625

17

41.44

EUR

15:32:52

Euronext Dublin

202107161594881

216

41.44

EUR

15:32:52

Euronext Dublin

202107161595137

150

41.46

EUR

15:34:26

Euronext Dublin

202107161599233

151

41.46

EUR

15:34:26

Euronext Dublin

202107161599489

87

41.46

EUR

15:34:26

Euronext Dublin

202107161600257

92

41.46

EUR

15:35:07

Euronext Dublin

202107161601025

44

41.45

EUR

15:35:13

Euronext Dublin

202107161602305

35

41.45

EUR

15:35:13

Euronext Dublin

202107161602561

51

41.43

EUR

15:35:20

Euronext Dublin

202107161602817

51

41.42

EUR

15:35:31

Euronext Dublin

202107161604097

52

41.41

EUR

15:35:43

Euronext Dublin

202107161608961

51

41.39

EUR

15:35:57

Euronext Dublin

202107161609473

94

41.36

EUR

15:36:24

Euronext Dublin

202107161612545

51

41.35

EUR

15:36:31

Euronext Dublin

202107161614337

58

41.37

EUR

15:36:53

Euronext Dublin

202107161615873

49

41.36

EUR

15:36:59

Euronext Dublin

202107161616641

51

41.37

EUR

15:37:07

Euronext Dublin

202107161616897

1

41.36

EUR

15:37:48

Euronext Dublin

202107161619457

140

41.35

EUR

15:37:52

Euronext Dublin

202107161619969

197

41.4

EUR

15:38:28

Euronext Dublin

202107161623553

273

41.39

EUR

15:38:29

Euronext Dublin

202107161624321

208

41.39

EUR

15:39:26

Euronext Dublin

202107161626625

153

41.42

EUR

15:40:00

Euronext Dublin

202107161628673

121

41.42

EUR

15:40:07

Euronext Dublin

202107161629441

20

41.42

EUR

15:40:07

Euronext Dublin

202107161629697

51

41.42

EUR

15:40:08

Euronext Dublin

202107161629953

135

41.4

EUR

15:40:11

Euronext Dublin

202107161630209

143

41.39

EUR

15:40:13

Euronext Dublin

202107161630721

36

41.39

EUR

15:40:18

Euronext Dublin

202107161631745

59

41.38

EUR

15:40:28

Euronext Dublin

202107161632769

21

41.38

EUR

15:40:28

Euronext Dublin

202107161633025

49

41.36

EUR

15:40:31

Euronext Dublin

202107161633281

50

41.35

EUR

15:40:40

Euronext Dublin

202107161633537

50

41.35

EUR

15:40:49

Euronext Dublin

202107161633793

100

41.35

EUR

15:41:09

Euronext Dublin

202107161634561

133

41.33

EUR

15:41:34

Euronext Dublin

202107161635841

97

41.33

EUR

15:41:34

Euronext Dublin

202107161636097

199

41.34

EUR

15:42:23

Euronext Dublin

202107161637121

76

41.36

EUR

15:42:32

Euronext Dublin

202107161638657

32

41.36

EUR

15:42:33

Euronext Dublin

202107161638913

1

41.36

EUR

15:42:33

Euronext Dublin

202107161639169

80

41.37

EUR

15:42:34

Euronext Dublin

202107161639681

112

41.37

EUR

15:42:43

Euronext Dublin

202107161640193

102

41.35

EUR

15:42:59

Euronext Dublin

202107161640961

93

41.34

EUR

15:43:10

Euronext Dublin

202107161645057

197

41.36

EUR

15:44:30

Euronext Dublin

202107161648385

159

41.36

EUR

15:44:50

Euronext Dublin

202107161648641

37

41.36

EUR

15:44:50

Euronext Dublin

202107161648897

327

41.37

EUR

15:45:08

Euronext Dublin

202107161649921

108

41.37

EUR

15:45:08

Euronext Dublin

202107161650433

51

41.36

EUR

15:45:11

Euronext Dublin

202107161651201

101

41.36

EUR

15:45:28

Euronext Dublin

202107161652993

50

41.36

EUR

15:45:28

Euronext Dublin

202107161653249

51

41.35

EUR

15:45:33

Euronext Dublin

202107161653505

150

41.43

EUR

15:46:45

Euronext Dublin

202107161658369

58

41.43

EUR

15:46:45

Euronext Dublin

202107161658625

150

41.42

EUR

15:47:02

Euronext Dublin

202107161659137

81

41.42

EUR

15:47:05

Euronext Dublin

202107161659393

104

41.41

EUR

15:47:06

Euronext Dublin

202107161659905

71

41.41

EUR

15:47:06

Euronext Dublin

202107161660161

162

41.41

EUR

15:47:06

Euronext Dublin

202107161660417

184

41.4

EUR

15:47:27

Euronext Dublin

202107161661697

2

41.42

EUR

15:48:10

Euronext Dublin

202107161664513

76

41.42

EUR

15:48:14

Euronext Dublin

202107161664769

55

41.42

EUR

15:48:21

Euronext Dublin

202107161665025

49

41.42

EUR

15:48:26

Euronext Dublin

202107161665281

92

41.42

EUR

15:48:26

Euronext Dublin

202107161665537

29

41.42

EUR

15:48:27

Euronext Dublin

202107161665793

53

41.42

EUR

15:48:34

Euronext Dublin

202107161666049

5

41.41

EUR

15:48:41

Euronext Dublin

202107161667329

190

41.41

EUR

15:48:41

Euronext Dublin

202107161667585

51

41.42

EUR

15:48:41

Euronext Dublin

202107161667841

176

41.39

EUR

15:49:02

Euronext Dublin

202107161668353

29

41.39

EUR

15:49:23

Euronext Dublin

202107161668865

100

41.39

EUR

15:49:23

Euronext Dublin

202107161669121

66

41.39

EUR

15:49:48

Euronext Dublin

202107161669377

65

41.39

EUR

15:49:54

Euronext Dublin

202107161669633

83

41.39

EUR

15:50:00

Euronext Dublin

202107161669889

21

41.39

EUR

15:50:00

Euronext Dublin

202107161670145

150

41.39

EUR

15:50:31

Euronext Dublin

202107161670657

2

41.39

EUR

15:50:31

Euronext Dublin

202107161670913

108

41.38

EUR

15:50:46

Euronext Dublin

202107161671937

109

41.37

EUR

15:51:08

Euronext Dublin

202107161679361

74

41.37

EUR

15:51:08

Euronext Dublin

202107161679617

150

41.48

EUR

15:53:55

Euronext Dublin

202107161688065

150

41.48

EUR

15:53:55

Euronext Dublin

202107161688321

150

41.48

EUR

15:53:55

Euronext Dublin

202107161688577

150

41.48

EUR

15:54:01

Euronext Dublin

202107161688833

150

41.48

EUR

15:54:01

Euronext Dublin

202107161689089

150

41.48

EUR

15:54:01

Euronext Dublin

202107161689345

17

41.48

EUR

15:54:01

Euronext Dublin

202107161689601

49

41.48

EUR

15:54:10

Euronext Dublin

202107161689857

133

41.47

EUR

15:54:17

Euronext Dublin

202107161690625

62

41.47

EUR

15:54:17

Euronext Dublin

202107161691393

150

41.48

EUR

15:55:19

Euronext Dublin

202107161692161

58

41.48

EUR

15:55:19

Euronext Dublin

202107161692417

49

41.48

EUR

15:55:27

Euronext Dublin

202107161692673

45

41.48

EUR

15:55:30

Euronext Dublin

202107161693185

116

41.47

EUR

15:55:35

Euronext Dublin

202107161693953

54

41.51

EUR

15:57:35

Euronext Dublin

202107161698305

 

 

 

 

 

 

 

 

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 [email protected] 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
 
 
POSDKABPABKDKOD