Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Monday 12 July, 2021

CRH PLC

Transaction in Own Shares

RNS Number : 8271E
CRH PLC
12 July 2021
 

 

 

 

 

12th July 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 9th 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: 

71,000



Highest price paid per share:

€42.56



Lowest price paid per share:

€41.68



Volume weighted average price paid:

€42.1267



 

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 13,342,585 of its ordinary shares in treasury which represents 1.678% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 781,797,753 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

42.1267

 71,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

56

41.88

EUR

08:01:08

Euronext Dublin

2021070919201

109

41.88

EUR

08:01:08

Euronext Dublin

2021070919457

115

41.92

EUR

08:01:18

Euronext Dublin

2021070921505

60

41.96

EUR

08:01:56

Euronext Dublin

2021070924065

158

41.96

EUR

08:01:56

Euronext Dublin

2021070924321

270

42.04

EUR

08:02:35

Euronext Dublin

2021070928417

69

42.06

EUR

08:02:35

Euronext Dublin

2021070930465

49

42.02

EUR

08:02:41

Euronext Dublin

2021070931745

162

42

EUR

08:03:08

Euronext Dublin

2021070932257

48

42

EUR

08:03:08

Euronext Dublin

2021070932513

229

42.14

EUR

08:04:30

Euronext Dublin

2021070936865

260

42.14

EUR

08:04:30

Euronext Dublin

2021070938913

104

42.14

EUR

08:04:31

Euronext Dublin

2021070939169

75

42.12

EUR

08:04:44

Euronext Dublin

2021070940449

132

42.15

EUR

08:05:07

Euronext Dublin

2021070944545

51

42.15

EUR

08:05:07

Euronext Dublin

2021070947361

97

42.11

EUR

08:05:29

Euronext Dublin

2021070948641

98

42.05

EUR

08:05:57

Euronext Dublin

2021070949665

90

42.05

EUR

08:05:58

Euronext Dublin

2021070949921

64

42.05

EUR

08:06:26

Euronext Dublin

2021070950433

293

42.05

EUR

08:07:22

Euronext Dublin

2021070952481

120

42.05

EUR

08:07:22

Euronext Dublin

2021070952737

49

42.05

EUR

08:07:32

Euronext Dublin

2021070954017

69

42.01

EUR

08:07:56

Euronext Dublin

2021070957089

24

42.01

EUR

08:07:56

Euronext Dublin

2021070957345

49

42

EUR

08:08:00

Euronext Dublin

2021070958113

93

41.95

EUR

08:08:41

Euronext Dublin

2021070961953

69

41.95

EUR

08:08:41

Euronext Dublin

2021070963489

5

41.95

EUR

08:10:04

Euronext Dublin

2021070968353

21

41.95

EUR

08:10:05

Euronext Dublin

2021070968609

249

41.92

EUR

08:10:37

Euronext Dublin

2021070969121

173

41.92

EUR

08:10:37

Euronext Dublin

2021070971937

129

41.91

EUR

08:11:49

Euronext Dublin

2021070973985

99

41.9

EUR

08:11:56

Euronext Dublin

2021070975009

64

41.9

EUR

08:11:56

Euronext Dublin

2021070975777

297

41.92

EUR

08:13:54

Euronext Dublin

2021070978593

122

41.92

EUR

08:13:54

Euronext Dublin

2021070979873

114

41.91

EUR

08:14:48

Euronext Dublin

2021070982689

83

41.92

EUR

08:14:48

Euronext Dublin

2021070983201

98

41.89

EUR

08:15:20

Euronext Dublin

2021070983969

77

41.9

EUR

08:15:20

Euronext Dublin

2021070984481

217

41.93

EUR

08:16:22

Euronext Dublin

2021070986273

192

41.95

EUR

08:16:30

Euronext Dublin

2021070989089

47

41.94

EUR

08:16:42

Euronext Dublin

2021070994465

83

41.95

EUR

08:17:03

Euronext Dublin

2021070996001

66

41.95

EUR

08:17:03

Euronext Dublin

2021070996769

88

41.95

EUR

08:17:29

Euronext Dublin

2021070998305

72

41.95

EUR

08:17:29

Euronext Dublin

2021070998561

88

41.94

EUR

08:17:46

Euronext Dublin

20210709100609

48

41.93

EUR

08:17:51

Euronext Dublin

20210709101889

47

41.92

EUR

08:18:00

Euronext Dublin

20210709104193

48

41.91

EUR

08:18:07

Euronext Dublin

20210709109313

201

41.93

EUR

08:18:50

Euronext Dublin

20210709110593

48

41.93

EUR

08:18:50

Euronext Dublin

20210709111105

89

41.93

EUR

08:19:10

Euronext Dublin

20210709112897

47

41.92

EUR

08:19:19

Euronext Dublin

20210709114177

242

41.93

EUR

08:19:58

Euronext Dublin

20210709114945

296

42

EUR

08:20:43

Euronext Dublin

20210709121857

67

42.01

EUR

08:20:43

Euronext Dublin

20210709122369

59

42.03

EUR

08:20:53

Euronext Dublin

20210709128513

24

41.99

EUR

08:21:10

Euronext Dublin

20210709133633

237

42

EUR

08:21:40

Euronext Dublin

20210709135169

74

42

EUR

08:21:40

Euronext Dublin

20210709136193

100

41.99

EUR

08:21:48

Euronext Dublin

20210709137473

150

41.98

EUR

08:21:49

Euronext Dublin

20210709140289

200

41.98

EUR

08:21:49

Euronext Dublin

20210709140545

70

41.98

EUR

08:21:49

Euronext Dublin

20210709140801

62

41.98

EUR

08:21:55

Euronext Dublin

20210709145153

84

42.01

EUR

08:23:12

Euronext Dublin

20210709167937

49

42.01

EUR

08:23:12

Euronext Dublin

20210709168193

53

41.99

EUR

08:23:25

Euronext Dublin

20210709171265

136

41.99

EUR

08:23:53

Euronext Dublin

20210709178945

94

42

EUR

08:23:53

Euronext Dublin

20210709179201

149

41.95

EUR

08:24:15

Euronext Dublin

20210709179713

24

41.92

EUR

08:24:23

Euronext Dublin

20210709180737

28

41.92

EUR

08:24:23

Euronext Dublin

20210709180993

209

41.91

EUR

08:24:46

Euronext Dublin

20210709181505

52

41.9

EUR

08:24:58

Euronext Dublin

20210709182785

10

41.89

EUR

08:25:00

Euronext Dublin

20210709185345

98

41.9

EUR

08:25:21

Euronext Dublin

20210709187137

48

41.9

EUR

08:25:27

Euronext Dublin

20210709187905

48

41.88

EUR

08:25:46

Euronext Dublin

20210709189185

160

41.83

EUR

08:26:56

Euronext Dublin

20210709195585

106

41.83

EUR

08:26:56

Euronext Dublin

20210709196097

83

41.84

EUR

08:27:25

Euronext Dublin

20210709200449

165

41.81

EUR

08:28:04

Euronext Dublin

20210709201217

48

41.79

EUR

08:28:12

Euronext Dublin

20210709201473

159

41.81

EUR

08:29:16

Euronext Dublin

20210709207105

81

41.81

EUR

08:29:16

Euronext Dublin

20210709208129

49

41.76

EUR

08:29:34

Euronext Dublin

20210709208897

48

41.73

EUR

08:29:49

Euronext Dublin

20210709209921

89

41.75

EUR

08:30:36

Euronext Dublin

20210709211457

97

41.73

EUR

08:31:09

Euronext Dublin

20210709211969

96

41.68

EUR

08:31:33

Euronext Dublin

20210709212737

108

41.69

EUR

08:31:41

Euronext Dublin

20210709213505

67

41.77

EUR

08:32:12

Euronext Dublin

20210709216833

143

41.77

EUR

08:32:12

Euronext Dublin

20210709217089

47

41.75

EUR

08:32:18

Euronext Dublin

20210709217857

49

41.75

EUR

08:32:18

Euronext Dublin

20210709218113

240

41.73

EUR

08:33:20

Euronext Dublin

20210709218881

48

41.73

EUR

08:33:20

Euronext Dublin

20210709219137

48

41.73

EUR

08:33:31

Euronext Dublin

20210709220161

125

41.77

EUR

08:34:42

Euronext Dublin

20210709222465

4

41.8

EUR

08:35:12

Euronext Dublin

20210709229121

27

41.8

EUR

08:35:12

Euronext Dublin

20210709229377

26

41.84

EUR

08:35:36

Euronext Dublin

20210709231425

8

41.84

EUR

08:35:36

Euronext Dublin

20210709231681

26

41.84

EUR

08:35:37

Euronext Dublin

20210709231937

8

41.84

EUR

08:35:37

Euronext Dublin

20210709232193

26

41.84

EUR

08:35:39

Euronext Dublin

20210709232449

150

41.84

EUR

08:35:39

Euronext Dublin

20210709232705

8

41.84

EUR

08:35:39

Euronext Dublin

20210709232961

26

41.84

EUR

08:35:40

Euronext Dublin

20210709233217

7

41.84

EUR

08:35:40

Euronext Dublin

20210709233473

26

41.84

EUR

08:35:40

Euronext Dublin

20210709233729

7

41.84

EUR

08:35:40

Euronext Dublin

20210709233985

1

41.84

EUR

08:35:41

Euronext Dublin

20210709234241

196

41.84

EUR

08:35:44

Euronext Dublin

20210709235009

184

41.86

EUR

08:36:21

Euronext Dublin

20210709235521

133

41.86

EUR

08:36:21

Euronext Dublin

20210709236033

93

41.83

EUR

08:36:47

Euronext Dublin

20210709237313

56

41.83

EUR

08:36:47

Euronext Dublin

20210709237569

70

41.87

EUR

08:37:39

Euronext Dublin

20210709238849

22

41.86

EUR

08:37:41

Euronext Dublin

20210709239617

90

41.85

EUR

08:37:43

Euronext Dublin

20210709240385

133

41.85

EUR

08:37:43

Euronext Dublin

20210709240641

90

41.83

EUR

08:38:15

Euronext Dublin

20210709242433

54

41.83

EUR

08:38:15

Euronext Dublin

20210709242945

47

41.81

EUR

08:38:29

Euronext Dublin

20210709243713

38

41.85

EUR

08:39:20

Euronext Dublin

20210709246785

38

41.85

EUR

08:39:21

Euronext Dublin

20210709247297

1

41.85

EUR

08:39:21

Euronext Dublin

20210709247553

38

41.85

EUR

08:39:21

Euronext Dublin

20210709247809

1

41.85

EUR

08:39:21

Euronext Dublin

20210709248065

38

41.85

EUR

08:39:22

Euronext Dublin

20210709248321

8

41.85

EUR

08:39:22

Euronext Dublin

20210709248577

48

41.85

EUR

08:39:42

Euronext Dublin

20210709249345

56

41.86

EUR

08:40:28

Euronext Dublin

20210709250625

28

41.86

EUR

08:40:29

Euronext Dublin

20210709250881

133

41.9

EUR

08:41:02

Euronext Dublin

20210709252417

124

41.89

EUR

08:41:02

Euronext Dublin

20210709253441

183

41.88

EUR

08:42:53

Euronext Dublin

20210709254977

189

41.88

EUR

08:42:53

Euronext Dublin

20210709255233

102

41.89

EUR

08:43:27

Euronext Dublin

20210709257281

213

41.93

EUR

08:44:55

Euronext Dublin

20210709260865

95

41.93

EUR

08:44:55

Euronext Dublin

20210709261377

100

41.96

EUR

08:45:29

Euronext Dublin

20210709263169

48

41.95

EUR

08:45:49

Euronext Dublin

20210709265217

47

41.89

EUR

08:46:06

Euronext Dublin

20210709267009

92

41.89

EUR

08:46:47

Euronext Dublin

20210709268033

162

41.92

EUR

08:48:36

Euronext Dublin

20210709273409

146

41.91

EUR

08:48:45

Euronext Dublin

20210709273665

141

41.87

EUR

08:49:32

Euronext Dublin

20210709274945

64

41.82

EUR

08:50:25

Euronext Dublin

20210709276737

57

41.81

EUR

08:50:28

Euronext Dublin

20210709276993

70

41.81

EUR

08:50:47

Euronext Dublin

20210709277761

154

41.81

EUR

08:51:43

Euronext Dublin

20210709278785

52

41.81

EUR

08:51:43

Euronext Dublin

20210709279041

249

41.92

EUR

08:53:54

Euronext Dublin

20210709302337

100

41.91

EUR

08:53:56

Euronext Dublin

20210709303105

109

41.89

EUR

08:54:57

Euronext Dublin

20210709303873

109

41.89

EUR

08:54:57

Euronext Dublin

20210709304129

62

41.88

EUR

08:55:28

Euronext Dublin

20210709306433

47

41.88

EUR

08:55:28

Euronext Dublin

20210709307713

47

41.87

EUR

08:55:54

Euronext Dublin

20210709308481

129

41.83

EUR

08:57:28

Euronext Dublin

20210709311553

115

41.82

EUR

08:58:04

Euronext Dublin

20210709311809

51

41.82

EUR

08:58:04

Euronext Dublin

20210709312065

10

41.82

EUR

08:58:04

Euronext Dublin

20210709312321

85

41.81

EUR

08:58:53

Euronext Dublin

20210709312577

105

41.8

EUR

08:59:22

Euronext Dublin

20210709313345

107

41.83

EUR

09:00:11

Euronext Dublin

20210709318977

14

41.84

EUR

09:00:33

Euronext Dublin

20210709320769

13

41.84

EUR

09:00:33

Euronext Dublin

20210709321025

78

41.83

EUR

09:00:50

Euronext Dublin

20210709322049

62

41.83

EUR

09:00:50

Euronext Dublin

20210709322561

28

41.85

EUR

09:01:17

Euronext Dublin

20210709325377

8

41.85

EUR

09:01:17

Euronext Dublin

20210709325633

145

41.85

EUR

09:01:55

Euronext Dublin

20210709329217

217

41.86

EUR

09:03:11

Euronext Dublin

20210709332289

50

41.84

EUR

09:03:12

Euronext Dublin

20210709333569

13

41.83

EUR

09:03:45

Euronext Dublin

20210709334593

64

41.83

EUR

09:03:45

Euronext Dublin

20210709334849

48

41.85

EUR

09:04:45

Euronext Dublin

20210709337921

8

41.85

EUR

09:04:46

Euronext Dublin

20210709339457

17

41.85

EUR

09:04:46

Euronext Dublin

20210709339713

25

41.85

EUR

09:04:47

Euronext Dublin

20210709339969

8

41.85

EUR

09:04:47

Euronext Dublin

20210709340225

25

41.85

EUR

09:04:47

Euronext Dublin

20210709340481

65

41.85

EUR

09:04:47

Euronext Dublin

20210709340737

25

41.85

EUR

09:04:48

Euronext Dublin

20210709340993

8

41.85

EUR

09:04:48

Euronext Dublin

20210709341249

25

41.85

EUR

09:04:49

Euronext Dublin

20210709341505

8

41.85

EUR

09:04:49

Euronext Dublin

20210709341761

25

41.85

EUR

09:04:50

Euronext Dublin

20210709342017

7

41.85

EUR

09:04:50

Euronext Dublin

20210709342273

25

41.85

EUR

09:04:51

Euronext Dublin

20210709342529

92

41.85

EUR

09:04:51

Euronext Dublin

20210709342785

25

41.85

EUR

09:04:51

Euronext Dublin

20210709343041

9

41.85

EUR

09:04:51

Euronext Dublin

20210709343297

25

41.85

EUR

09:04:52

Euronext Dublin

20210709343553

8

41.85

EUR

09:04:52

Euronext Dublin

20210709343809

2

41.85

EUR

09:04:53

Euronext Dublin

20210709344065

19

41.85

EUR

09:04:53

Euronext Dublin

20210709344321

92

41.9

EUR

09:06:32

Euronext Dublin

20210709346369

48

41.9

EUR

09:06:42

Euronext Dublin

20210709348417

166

41.89

EUR

09:08:32

Euronext Dublin

20210709353281

99

41.9

EUR

09:08:32

Euronext Dublin

20210709353793

196

41.94

EUR

09:10:44

Euronext Dublin

20210709361985

124

41.94

EUR

09:10:44

Euronext Dublin

20210709362241

101

41.95

EUR

09:11:45

Euronext Dublin

20210709363521

70

41.95

EUR

09:11:45

Euronext Dublin

20210709363777

47

41.92

EUR

09:12:21

Euronext Dublin

20210709364545

47

41.91

EUR

09:12:29

Euronext Dublin

20210709367105

159

41.92

EUR

09:13:33

Euronext Dublin

20210709368129

115

41.95

EUR

09:14:36

Euronext Dublin

20210709370177

52

41.95

EUR

09:14:36

Euronext Dublin

20210709370945

47

41.93

EUR

09:14:59

Euronext Dublin

20210709371969

48

41.93

EUR

09:15:27

Euronext Dublin

20210709373505

122

41.92

EUR

09:16:53

Euronext Dublin

20210709376321

100

41.92

EUR

09:16:53

Euronext Dublin

20210709376833

356

41.97

EUR

09:19:17

Euronext Dublin

20210709380417

32

41.98

EUR

09:21:13

Euronext Dublin

20210709383489

68

41.98

EUR

09:21:13

Euronext Dublin

20210709383745

150

41.98

EUR

09:21:13

Euronext Dublin

20210709385025

4

41.98

EUR

09:21:14

Euronext Dublin

20210709385281

80

41.98

EUR

09:21:14

Euronext Dublin

20210709385537

178

41.99

EUR

09:22:56

Euronext Dublin

20210709389889

138

41.98

EUR

09:24:13

Euronext Dublin

20210709390913

41

41.98

EUR

09:24:13

Euronext Dublin

20210709391425

84

41.98

EUR

09:24:13

Euronext Dublin

20210709391681

149

41.98

EUR

09:26:07

Euronext Dublin

20210709392193

47

41.98

EUR

09:26:07

Euronext Dublin

20210709392449

84

41.98

EUR

09:26:07

Euronext Dublin

20210709392961

119

41.98

EUR

09:26:07

Euronext Dublin

20210709393217

79

41.97

EUR

09:26:11

Euronext Dublin

20210709393985

47

41.96

EUR

09:26:21

Euronext Dublin

20210709395265

94

41.95

EUR

09:27:12

Euronext Dublin

20210709395777

145

41.95

EUR

09:28:13

Euronext Dublin

20210709397825

62

41.95

EUR

09:28:13

Euronext Dublin

20210709398081

62

41.95

EUR

09:28:13

Euronext Dublin

20210709398337

88

41.94

EUR

09:28:48

Euronext Dublin

20210709399617

26

41.95

EUR

09:30:20

Euronext Dublin

20210709405761

10

41.95

EUR

09:30:20

Euronext Dublin

20210709406017

151

41.95

EUR

09:31:52

Euronext Dublin

20210709409601

183

41.95

EUR

09:31:53

Euronext Dublin

20210709409857

91

41.95

EUR

09:31:53

Euronext Dublin

20210709410113

33

41.98

EUR

09:33:35

Euronext Dublin

20210709412417

6

41.98

EUR

09:33:35

Euronext Dublin

20210709412673

33

41.98

EUR

09:33:35

Euronext Dublin

20210709413697

8

41.98

EUR

09:33:35

Euronext Dublin

20210709413953

33

41.98

EUR

09:33:36

Euronext Dublin

20210709414209

6

41.98

EUR

09:33:36

Euronext Dublin

20210709414465

315

41.99

EUR

09:35:23

Euronext Dublin

20210709420097

107

41.99

EUR

09:35:23

Euronext Dublin

20210709421377

83

41.99

EUR

09:36:04

Euronext Dublin

20210709421889

10

41.99

EUR

09:36:04

Euronext Dublin

20210709422145

47

42.18

EUR

10:29:59

Euronext Dublin

20210709543489

52

42.22

EUR

10:31:33

Euronext Dublin

20210709547841

38

42.24

EUR

10:32:03

Euronext Dublin

20210709548865

7

42.24

EUR

10:32:03

Euronext Dublin

20210709549121

75

42.24

EUR

10:32:18

Euronext Dublin

20210709553217

150

42.24

EUR

10:32:18

Euronext Dublin

20210709553473

49

42.23

EUR

10:32:35

Euronext Dublin

20210709556545

47

42.22

EUR

10:32:55

Euronext Dublin

20210709558081

127

42.2

EUR

10:33:48

Euronext Dublin

20210709561921

87

42.18

EUR

10:34:28

Euronext Dublin

20210709563201

27

42.2

EUR

10:35:43

Euronext Dublin

20210709575233

132

42.2

EUR

10:35:43

Euronext Dublin

20210709575489

56

42.2

EUR

10:35:43

Euronext Dublin

20210709577025

168

42.18

EUR

10:36:56

Euronext Dublin

20210709578561

60

42.18

EUR

10:36:56

Euronext Dublin

20210709578817

49

42.15

EUR

10:37:14

Euronext Dublin

20210709579585

48

42.12

EUR

10:37:31

Euronext Dublin

20210709580865

221

42.1

EUR

10:39:10

Euronext Dublin

20210709582401

39

42.15

EUR

10:40:43

Euronext Dublin

20210709587521

3

42.15

EUR

10:40:43

Euronext Dublin

20210709587777

281

42.15

EUR

10:43:03

Euronext Dublin

20210709592897

150

42.15

EUR

10:43:03

Euronext Dublin

20210709593409

48

42.15

EUR

10:43:03

Euronext Dublin

20210709593665

151

42.15

EUR

10:43:03

Euronext Dublin

20210709593921

81

42.11

EUR

10:43:52

Euronext Dublin

20210709596225

11

42.11

EUR

10:43:52

Euronext Dublin

20210709596481

47

42.09

EUR

10:44:17

Euronext Dublin

20210709597249

47

42.08

EUR

10:44:26

Euronext Dublin

20210709598273

90

42.1

EUR

10:45:39

Euronext Dublin

20210709600577

67

42.1

EUR

10:45:39

Euronext Dublin

20210709600833

125

42.06

EUR

10:46:42

Euronext Dublin

20210709601857

49

42.05

EUR

10:46:57

Euronext Dublin

20210709602625

207

42.06

EUR

10:49:19

Euronext Dublin

20210709604161

111

42.06

EUR

10:49:19

Euronext Dublin

20210709604929

99

42.04

EUR

10:49:59

Euronext Dublin

20210709607233

48

41.98

EUR

10:50:14

Euronext Dublin

20210709620033

48

41.96

EUR

10:50:44

Euronext Dublin

20210709634113

48

41.95

EUR

10:50:59

Euronext Dublin

20210709641025

48

41.96

EUR

10:51:24

Euronext Dublin

20210709655617

48

41.98

EUR

10:51:44

Euronext Dublin

20210709665089

48

41.98

EUR

10:51:59

Euronext Dublin

20210709667649

48

41.96

EUR

10:52:29

Euronext Dublin

20210709675329

53

42.01

EUR

10:52:44

Euronext Dublin

20210709680449

6

41.98

EUR

10:53:14

Euronext Dublin

20210709685825

63

41.98

EUR

10:53:14

Euronext Dublin

20210709686081

74

41.98

EUR

10:53:44

Euronext Dublin

20210709694273

64

42

EUR

10:54:29

Euronext Dublin

20210709705281

99

42.01

EUR

10:54:44

Euronext Dublin

20210709706561

84

42.01

EUR

10:54:44

Euronext Dublin

20210709706817

62

42.01

EUR

10:54:48

Euronext Dublin

20210709708865

50

42.01

EUR

10:54:50

Euronext Dublin

20210709709121

44

41.99

EUR

10:55:14

Euronext Dublin

20210709713473

52

41.98

EUR

10:55:28

Euronext Dublin

20210709717057

97

41.97

EUR

10:56:12

Euronext Dublin

20210709725505

56

41.97

EUR

10:56:23

Euronext Dublin

20210709729857

52

41.97

EUR

10:56:41

Euronext Dublin

20210709734465

22

41.95

EUR

10:56:59

Euronext Dublin

20210709738561

57

41.94

EUR

10:57:14

Euronext Dublin

20210709741889

49

41.93

EUR

10:57:29

Euronext Dublin

20210709744961

68

41.93

EUR

10:57:29

Euronext Dublin

20210709745985

27

41.93

EUR

10:57:29

Euronext Dublin

20210709746241

222

41.95

EUR

10:57:44

Euronext Dublin

20210709749313

72

41.95

EUR

10:57:44

Euronext Dublin

20210709749569

222

41.95

EUR

10:57:44

Euronext Dublin

20210709749825

484

41.95

EUR

10:57:44

Euronext Dublin

20210709750081

47

41.93

EUR

10:57:59

Euronext Dublin

20210709752641

25

41.93

EUR

10:58:14

Euronext Dublin

20210709756481

72

41.93

EUR

10:58:29

Euronext Dublin

20210709758529

42

41.93

EUR

10:58:29

Euronext Dublin

20210709760833

40

41.93

EUR

10:58:29

Euronext Dublin

20210709761089

29

41.99

EUR

10:58:59

Euronext Dublin

20210709769793

7

41.99

EUR

10:58:59

Euronext Dublin

20210709770049

1

41.99

EUR

10:59:04

Euronext Dublin

20210709775425

62

41.99

EUR

10:59:14

Euronext Dublin

20210709778753

59

41.99

EUR

10:59:29

Euronext Dublin

20210709779777

31

41.99

EUR

10:59:29

Euronext Dublin

20210709780033

95

41.98

EUR

10:59:59

Euronext Dublin

20210709785665

1000

42.01

EUR

11:01:26

Euronext Dublin

20210709790017

78

42.01

EUR

11:01:26

Euronext Dublin

20210709790273

55

42

EUR

11:01:26

Euronext Dublin

20210709791297

47

41.98

EUR

11:01:41

Euronext Dublin

20210709792065

150

42.01

EUR

11:02:01

Euronext Dublin

20210709793601

84

42.01

EUR

11:02:01

Euronext Dublin

20210709793857

157

42.07

EUR

11:04:31

Euronext Dublin

20210709808705

90

42.07

EUR

11:04:31

Euronext Dublin

20210709808961

7

42.06

EUR

11:04:45

Euronext Dublin

20210709809473

41

42.06

EUR

11:04:45

Euronext Dublin

20210709809729

132

42.06

EUR

11:05:33

Euronext Dublin

20210709812289

25

42.1

EUR

11:08:06

Euronext Dublin

20210709817921

72

42.1

EUR

11:08:06

Euronext Dublin

20210709818177

152

42.1

EUR

11:08:09

Euronext Dublin

20210709818689

112

42.15

EUR

11:09:20

Euronext Dublin

20210709823809

72

42.15

EUR

11:09:22

Euronext Dublin

20210709824321

8

42.15

EUR

11:09:22

Euronext Dublin

20210709824577

125

42.15

EUR

11:10:48

Euronext Dublin

20210709826369

137

42.15

EUR

11:10:48

Euronext Dublin

20210709826881

137

42.15

EUR

11:10:48

Euronext Dublin

20210709827137

49

42.13

EUR

11:10:50

Euronext Dublin

20210709828929

142

42.12

EUR

11:38:07

Euronext Dublin

20210709875009

169

42.13

EUR

11:39:22

Euronext Dublin

20210709876801

150

42.13

EUR

11:39:22

Euronext Dublin

20210709877057

70

42.13

EUR

11:39:22

Euronext Dublin

20210709877313

20

42.13

EUR

11:39:22

Euronext Dublin

20210709877569

8

42.14

EUR

11:40:00

Euronext Dublin

20210709879873

18

42.14

EUR

11:40:00

Euronext Dublin

20210709880129

28

42.14

EUR

11:40:01

Euronext Dublin

20210709880385

8

42.14

EUR

11:40:01

Euronext Dublin

20210709880641

3

42.14

EUR

11:40:02

Euronext Dublin

20210709881153

19

42.14

EUR

11:40:02

Euronext Dublin

20210709881409

7

42.14

EUR

11:40:02

Euronext Dublin

20210709881665

19

42.16

EUR

11:40:37

Euronext Dublin

20210709882177

155

42.16

EUR

11:42:03

Euronext Dublin

20210709882945

243

42.16

EUR

11:42:03

Euronext Dublin

20210709883713

57

42.15

EUR

11:42:06

Euronext Dublin

20210709885249

111

42.16

EUR

11:43:21

Euronext Dublin

20210709886017

117

42.16

EUR

11:43:21

Euronext Dublin

20210709886273

26

42.14

EUR

11:43:48

Euronext Dublin

20210709887041

128

42.13

EUR

11:45:07

Euronext Dublin

20210709887809

111

42.13

EUR

11:45:07

Euronext Dublin

20210709888065

114

42.16

EUR

11:48:23

Euronext Dublin

20210709891393

150

42.15

EUR

11:48:23

Euronext Dublin

20210709892161

27

42.15

EUR

11:48:23

Euronext Dublin

20210709892417

43

42.16

EUR

11:48:23

Euronext Dublin

20210709892673

7

42.16

EUR

11:48:23

Euronext Dublin

20210709892929

240

42.18

EUR

11:52:45

Euronext Dublin

20210709896769

150

42.18

EUR

11:52:45

Euronext Dublin

20210709897281

151

42.18

EUR

11:52:45

Euronext Dublin

20210709897537

174

42.17

EUR

11:54:05

Euronext Dublin

20210709899329

48

42.17

EUR

11:54:29

Euronext Dublin

20210709899841

83

42.13

EUR

11:55:28

Euronext Dublin

20210709902401

60

42.13

EUR

11:55:28

Euronext Dublin

20210709902657

60

42.1

EUR

11:56:32

Euronext Dublin

20210709903681

69

42.1

EUR

11:56:32

Euronext Dublin

20210709903937

11

42.07

EUR

11:59:35

Euronext Dublin

20210709908801

160

42.07

EUR

11:59:35

Euronext Dublin

20210709909057

108

42.11

EUR

12:01:34

Euronext Dublin

20210709914945

146

42.11

EUR

12:01:34

Euronext Dublin

20210709915713

77

42.11

EUR

12:01:34

Euronext Dublin

20210709915969

65

42.1

EUR

12:01:36

Euronext Dublin

20210709916737

113

42.11

EUR

12:03:12

Euronext Dublin

20210709917249

150

42.11

EUR

12:03:12

Euronext Dublin

20210709917761

41

42.11

EUR

12:03:12

Euronext Dublin

20210709918017

11

42.11

EUR

12:03:12

Euronext Dublin

20210709918273

90

42.1

EUR

12:04:25

Euronext Dublin

20210709921089

104

42.1

EUR

12:04:25

Euronext Dublin

20210709921857

70

42.09

EUR

12:05:32

Euronext Dublin

20210709923393

21

42.09

EUR

12:05:32

Euronext Dublin

20210709923649

44

42.09

EUR

12:05:32

Euronext Dublin

20210709923905

144

42.16

EUR

12:31:22

Euronext Dublin

20210709952833

58

42.16

EUR

12:32:05

Euronext Dublin

20210709953089

199

42.15

EUR

12:32:13

Euronext Dublin

20210709953601

86

42.14

EUR

12:32:13

Euronext Dublin

20210709954881

7

42.18

EUR

12:33:06

Euronext Dublin

20210709957697

34

42.18

EUR

12:33:06

Euronext Dublin

20210709957953

36

42.18

EUR

12:33:07

Euronext Dublin

20210709958209

6

42.18

EUR

12:33:07

Euronext Dublin

20210709958465

36

42.18

EUR

12:33:08

Euronext Dublin

20210709958977

5

42.18

EUR

12:33:08

Euronext Dublin

20210709959233

36

42.18

EUR

12:33:08

Euronext Dublin

20210709959489

4

42.18

EUR

12:33:08

Euronext Dublin

20210709959745

36

42.18

EUR

12:33:10

Euronext Dublin

20210709960001

3

42.18

EUR

12:33:10

Euronext Dublin

20210709960257

36

42.18

EUR

12:33:49

Euronext Dublin

20210709960769

2

42.18

EUR

12:33:49

Euronext Dublin

20210709961025

69

42.2

EUR

12:34:19

Euronext Dublin

20210709962305

46

42.2

EUR

12:34:19

Euronext Dublin

20210709962561

104

42.2

EUR

12:34:56

Euronext Dublin

20210709965121

59

42.2

EUR

12:34:56

Euronext Dublin

20210709965889

135

42.18

EUR

12:36:36

Euronext Dublin

20210709967425

290

42.17

EUR

12:38:11

Euronext Dublin

20210709970241

111

42.16

EUR

12:39:03

Euronext Dublin

20210709970753

23

42.17

EUR

12:40:47

Euronext Dublin

20210709972801

51

42.21

EUR

12:42:20

Euronext Dublin

20210709977409

3

42.21

EUR

12:42:21

Euronext Dublin

20210709977665

18

42.21

EUR

12:42:21

Euronext Dublin

20210709977921

56

42.23

EUR

12:44:11

Euronext Dublin

20210709981505

29

42.23

EUR

12:44:11

Euronext Dublin

20210709981761

56

42.23

EUR

12:44:11

Euronext Dublin

20210709982273

2

42.23

EUR

12:44:11

Euronext Dublin

20210709982529

56

42.23

EUR

12:44:12

Euronext Dublin

20210709982785

10

42.22

EUR

12:44:12

Euronext Dublin

20210709983297

49

42.23

EUR

12:44:13

Euronext Dublin

20210709983809

317

42.23

EUR

12:45:04

Euronext Dublin

20210709984577

89

42.23

EUR

12:45:19

Euronext Dublin

20210709985601

117

42.23

EUR

12:46:44

Euronext Dublin

20210709987649

296

42.24

EUR

12:49:09

Euronext Dublin

20210709990209

1

42.24

EUR

12:49:48

Euronext Dublin

20210709997889

187

42.26

EUR

12:51:43

Euronext Dublin

20210709999937

181

42.26

EUR

12:51:43

Euronext Dublin

202107091000705

47

42.24

EUR

12:52:11

Euronext Dublin

202107091004545

92

42.24

EUR

12:53:39

Euronext Dublin

202107091009409

64

42.24

EUR

12:53:39

Euronext Dublin

202107091010689

71

42.23

EUR

12:54:49

Euronext Dublin

202107091013761

57

42.22

EUR

12:54:49

Euronext Dublin

202107091018881

17

42.2

EUR

12:56:04

Euronext Dublin

202107091023745

15

42.2

EUR

12:56:04

Euronext Dublin

202107091024001

145

42.19

EUR

12:57:07

Euronext Dublin

202107091025537

50

42.19

EUR

12:57:07

Euronext Dublin

202107091026561

19

42.19

EUR

12:57:07

Euronext Dublin

202107091026817

16

42.17

EUR

12:58:11

Euronext Dublin

202107091028097

31

42.2

EUR

13:00:00

Euronext Dublin

202107091035009

7

42.2

EUR

13:00:00

Euronext Dublin

202107091035265

31

42.2

EUR

13:00:01

Euronext Dublin

202107091036033

6

42.2

EUR

13:00:01

Euronext Dublin

202107091036289

219

42.2

EUR

13:01:54

Euronext Dublin

202107091038337

174

42.2

EUR

13:01:54

Euronext Dublin

202107091040129

47

42.18

EUR

13:02:04

Euronext Dublin

202107091040641

91

42.19

EUR

13:02:58

Euronext Dublin

202107091042433

72

42.2

EUR

13:04:31

Euronext Dublin

202107091044481

90

42.2

EUR

13:04:49

Euronext Dublin

202107091045505

48

42.2

EUR

13:04:55

Euronext Dublin

202107091046529

48

42.17

EUR

13:05:17

Euronext Dublin

202107091049089

90

42.16

EUR

13:06:43

Euronext Dublin

202107091054465

64

42.16

EUR

13:06:43

Euronext Dublin

202107091055489

70

42.15

EUR

13:09:10

Euronext Dublin

202107091057281

39

42.15

EUR

13:09:10

Euronext Dublin

202107091057537

145

42.15

EUR

13:09:19

Euronext Dublin

202107091058561

113

42.14

EUR

13:10:07

Euronext Dublin

202107091060353

132

42.15

EUR

13:12:01

Euronext Dublin

202107091063681

168

42.15

EUR

13:13:20

Euronext Dublin

202107091064705

102

42.15

EUR

13:13:20

Euronext Dublin

202107091064961

127

42.19

EUR

13:15:59

Euronext Dublin

202107091073409

64

42.19

EUR

13:15:59

Euronext Dublin

202107091073665

114

42.19

EUR

13:15:59

Euronext Dublin

202107091073921

47

42.19

EUR

13:16:32

Euronext Dublin

202107091075201

47

42.17

EUR

13:17:14

Euronext Dublin

202107091076993

47

42.18

EUR

13:17:39

Euronext Dublin

202107091085441

47

42.2

EUR

13:18:19

Euronext Dublin

202107091091585

49

42.25

EUR

13:24:09

Euronext Dublin

202107091105409

145

42.25

EUR

13:24:23

Euronext Dublin

202107091105921

122

42.25

EUR

13:24:23

Euronext Dublin

202107091107457

52

42.25

EUR

13:24:23

Euronext Dublin

202107091107713

78

42.25

EUR

13:24:23

Euronext Dublin

202107091107969

127

42.25

EUR

13:25:39

Euronext Dublin

202107091108225

185

42.25

EUR

13:25:39

Euronext Dublin

202107091108993

93

42.25

EUR

13:25:39

Euronext Dublin

202107091109249

186

42.23

EUR

13:27:46

Euronext Dublin

202107091111553

55

42.23

EUR

13:27:46

Euronext Dublin

202107091111809

48

42.2

EUR

13:28:26

Euronext Dublin

202107091113089

73

42.18

EUR

13:29:05

Euronext Dublin

202107091114369

139

42.16

EUR

13:31:27

Euronext Dublin

202107091115905

150

42.16

EUR

13:31:28

Euronext Dublin

202107091116161

62

42.16

EUR

13:31:28

Euronext Dublin

202107091116417

279

42.2

EUR

13:36:39

Euronext Dublin

202107091118465

150

42.2

EUR

13:36:39

Euronext Dublin

202107091119745

50

42.2

EUR

13:36:39

Euronext Dublin

202107091120001

25

42.2

EUR

13:36:39

Euronext Dublin

202107091120257

245

42.19

EUR

13:37:03

Euronext Dublin

202107091121025

65

42.19

EUR

13:37:03

Euronext Dublin

202107091122561

127

42.22

EUR

13:41:19

Euronext Dublin

202107091128705

150

42.22

EUR

13:41:19

Euronext Dublin

202107091128961

75

42.22

EUR

13:41:19

Euronext Dublin

202107091129217

43

42.22

EUR

13:41:19

Euronext Dublin

202107091129473

83

42.22

EUR

13:41:19

Euronext Dublin

202107091129729

90

42.22

EUR

13:41:19

Euronext Dublin

202107091129985

69

42.21

EUR

13:43:02

Euronext Dublin

202107091131009

156

42.21

EUR

13:43:02

Euronext Dublin

202107091131265

129

42.18

EUR

13:45:13

Euronext Dublin

202107091132289

150

42.18

EUR

13:45:13

Euronext Dublin

202107091132801

20

42.18

EUR

13:45:13

Euronext Dublin

202107091133057

93

42.17

EUR

13:46:02

Euronext Dublin

202107091134337

148

42.19

EUR

13:48:47

Euronext Dublin

202107091137665

150

42.18

EUR

13:48:47

Euronext Dublin

202107091144833

39

42.18

EUR

13:48:47

Euronext Dublin

202107091145089

169

42.18

EUR

13:52:03

Euronext Dublin

202107091147649

200

42.18

EUR

13:52:03

Euronext Dublin

202107091148161

85

42.15

EUR

13:53:04

Euronext Dublin

202107091149441

36

42.17

EUR

13:53:24

Euronext Dublin

202107091151745

102

42.15

EUR

13:53:45

Euronext Dublin

202107091153025

84

42.14

EUR

13:54:46

Euronext Dublin

202107091154817

123

42.12

EUR

13:55:42

Euronext Dublin

202107091157633

165

42.16

EUR

13:58:28

Euronext Dublin

202107091164545

70

42.16

EUR

13:58:32

Euronext Dublin

202107091164801

132

42.15

EUR

13:59:04

Euronext Dublin

202107091165569

123

42.16

EUR

14:00:38

Euronext Dublin

202107091167105

224

42.19

EUR

14:02:07

Euronext Dublin

202107091168897

114

42.18

EUR

14:02:41

Euronext Dublin

202107091170945

91

42.18

EUR

14:02:41

Euronext Dublin

202107091171201

48

42.16

EUR

14:03:02

Euronext Dublin

202107091171713

125

42.15

EUR

14:04:49

Euronext Dublin

202107091172737

70

42.15

EUR

14:04:49

Euronext Dublin

202107091172993

74

42.16

EUR

14:06:12

Euronext Dublin

202107091174529

11

42.2

EUR

14:07:24

Euronext Dublin

202107091177089

135

42.21

EUR

14:07:30

Euronext Dublin

202107091186049

91

42.21

EUR

14:07:38

Euronext Dublin

202107091187585

106

42.21

EUR

14:07:38

Euronext Dublin

202107091189633

93

42.18

EUR

14:08:19

Euronext Dublin

202107091193729

7

42.16

EUR

14:09:21

Euronext Dublin

202107091194497

106

42.16

EUR

14:09:21

Euronext Dublin

202107091194753

92

42.15

EUR

14:10:10

Euronext Dublin

202107091203969

126

42.13

EUR

14:10:50

Euronext Dublin

202107091206017

100

42.15

EUR

14:12:51

Euronext Dublin

202107091209089

150

42.15

EUR

14:12:52

Euronext Dublin

202107091210113

197

42.13

EUR

14:15:49

Euronext Dublin

202107091212929

225

42.13

EUR

14:15:49

Euronext Dublin

202107091213441

71

42.14

EUR

14:18:02

Euronext Dublin

202107091219841

253

42.16

EUR

14:19:15

Euronext Dublin

202107091223169

150

42.16

EUR

14:19:16

Euronext Dublin

202107091223425

45

42.16

EUR

14:19:16

Euronext Dublin

202107091223681

37

42.16

EUR

14:19:16

Euronext Dublin

202107091223937

43

42.16

EUR

14:19:16

Euronext Dublin

202107091224193

66

42.15

EUR

14:20:07

Euronext Dublin

202107091225473

54

42.15

EUR

14:20:07

Euronext Dublin

202107091225729

59

42.15

EUR

14:20:07

Euronext Dublin

202107091225985

70

42.13

EUR

14:20:36

Euronext Dublin

202107091227521

270

42.15

EUR

14:23:40

Euronext Dublin

202107091234177

150

42.15

EUR

14:23:40

Euronext Dublin

202107091235201

70

42.15

EUR

14:23:40

Euronext Dublin

202107091235457

46

42.15

EUR

14:23:40

Euronext Dublin

202107091235713

24

42.15

EUR

14:23:40

Euronext Dublin

202107091235969

119

42.15

EUR

14:23:52

Euronext Dublin

202107091237761

49

42.15

EUR

14:24:08

Euronext Dublin

202107091238273

127

42.13

EUR

14:25:24

Euronext Dublin

202107091243905

61

42.14

EUR

14:25:31

Euronext Dublin

202107091244417

55

42.14

EUR

14:25:31

Euronext Dublin

202107091244673

64

42.14

EUR

14:25:34

Euronext Dublin

202107091245441

46

42.14

EUR

14:25:34

Euronext Dublin

202107091245697

2

42.14

EUR

14:25:34

Euronext Dublin

202107091245953

127

42.15

EUR

14:28:28

Euronext Dublin

202107091250305

219

42.22

EUR

14:30:32

Euronext Dublin

202107091256193

228

42.21

EUR

14:30:35

Euronext Dublin

202107091257985

118

42.21

EUR

14:30:35

Euronext Dublin

202107091258241

133

42.21

EUR

14:30:35

Euronext Dublin

202107091258753

97

42.2

EUR

14:30:45

Euronext Dublin

202107091260033

48

42.17

EUR

14:31:00

Euronext Dublin

202107091261569

129

42.16

EUR

14:31:16

Euronext Dublin

202107091264129

90

42.16

EUR

14:31:17

Euronext Dublin

202107091264897

47

42.1

EUR

14:32:44

Euronext Dublin

202107091290241

19

42.13

EUR

14:33:27

Euronext Dublin

202107091299457

48

42.14

EUR

14:33:41

Euronext Dublin

202107091300481

95

42.14

EUR

14:33:41

Euronext Dublin

202107091300737

1

42.14

EUR

14:33:42

Euronext Dublin

202107091303297

217

42.13

EUR

14:34:00

Euronext Dublin

202107091304065

5

42.13

EUR

14:34:00

Euronext Dublin

202107091304321

215

42.13

EUR

14:34:01

Euronext Dublin

202107091305857

102

42.11

EUR

14:34:36

Euronext Dublin

202107091307905

20

42.16

EUR

14:35:14

Euronext Dublin

202107091312513

12

42.16

EUR

14:35:14

Euronext Dublin

202107091312769

20

42.16

EUR

14:35:14

Euronext Dublin

202107091313025

14

42.16

EUR

14:35:14

Euronext Dublin

202107091313281

20

42.16

EUR

14:35:15

Euronext Dublin

202107091313537

10

42.16

EUR

14:35:15

Euronext Dublin

202107091313793

20

42.16

EUR

14:35:15

Euronext Dublin

202107091314049

14

42.16

EUR

14:35:15

Euronext Dublin

202107091314305

113

42.17

EUR

14:35:36

Euronext Dublin

202107091315841

96

42.18

EUR

14:35:57

Euronext Dublin

202107091316865

128

42.18

EUR

14:35:57

Euronext Dublin

202107091317377

128

42.18

EUR

14:35:57

Euronext Dublin

202107091317633

54

42.18

EUR

14:35:57

Euronext Dublin

202107091317889

77

42.16

EUR

14:36:21

Euronext Dublin

202107091319425

89

42.16

EUR

14:36:21

Euronext Dublin

202107091319681

150

42.16

EUR

14:36:21

Euronext Dublin

202107091320705

29

42.16

EUR

14:36:21

Euronext Dublin

202107091320961

78

42.15

EUR

14:36:37

Euronext Dublin

202107091321473

75

42.14

EUR

14:36:53

Euronext Dublin

202107091323265

103

42.14

EUR

14:36:53

Euronext Dublin

202107091323777

32

42.12

EUR

14:37:04

Euronext Dublin

202107091324289

17

42.12

EUR

14:37:04

Euronext Dublin

202107091324545

64

42.13

EUR

14:37:24

Euronext Dublin

202107091326081

192

42.14

EUR

14:37:55

Euronext Dublin

202107091331713

55

42.15

EUR

14:38:56

Euronext Dublin

202107091332737

61

42.15

EUR

14:38:57

Euronext Dublin

202107091332993

45

42.15

EUR

14:38:57

Euronext Dublin

202107091333505

59

42.15

EUR

14:39:26

Euronext Dublin

202107091333761

179

42.16

EUR

14:39:48

Euronext Dublin

202107091335041

150

42.15

EUR

14:39:48

Euronext Dublin

202107091339905

150

42.15

EUR

14:39:48

Euronext Dublin

202107091340161

63

42.13

EUR

14:39:49

Euronext Dublin

202107091342465

49

42.13

EUR

14:40:01

Euronext Dublin

202107091342977

46

42.13

EUR

14:40:19

Euronext Dublin

202107091348097

142

42.15

EUR

14:40:53

Euronext Dublin

202107091352961

69

42.15

EUR

14:40:53

Euronext Dublin

202107091353985

47

42.16

EUR

14:41:02

Euronext Dublin

202107091355777

97

42.16

EUR

14:41:36

Euronext Dublin

202107091357313

70

42.16

EUR

14:41:36

Euronext Dublin

202107091358081

57

42.17

EUR

14:42:47

Euronext Dublin

202107091365505

38

42.17

EUR

14:42:47

Euronext Dublin

202107091367041

14

42.17

EUR

14:42:47

Euronext Dublin

202107091367297

39

42.2

EUR

14:43:33

Euronext Dublin

202107091372929

2

42.2

EUR

14:43:33

Euronext Dublin

202107091373185

39

42.2

EUR

14:43:35

Euronext Dublin

202107091374721

3

42.2

EUR

14:43:35

Euronext Dublin

202107091374977

118

42.2

EUR

14:43:57

Euronext Dublin

202107091378817

97

42.2

EUR

14:44:24

Euronext Dublin

202107091380609

29

42.2

EUR

14:44:24

Euronext Dublin

202107091380865

90

42.19

EUR

14:44:44

Euronext Dublin

202107091381377

78

42.19

EUR

14:44:58

Euronext Dublin

202107091381633

90

42.18

EUR

14:44:58

Euronext Dublin

202107091382145

166

42.2

EUR

14:45:34

Euronext Dublin

202107091384705

146

42.2

EUR

14:45:35

Euronext Dublin

202107091385217

82

42.17

EUR

14:45:51

Euronext Dublin

202107091388545

48

42.17

EUR

14:46:01

Euronext Dublin

202107091389825

49

42.15

EUR

14:46:24

Euronext Dublin

202107091393409

21

42.15

EUR

14:46:24

Euronext Dublin

202107091393665

167

42.18

EUR

14:47:44

Euronext Dublin

202107091400577

165

42.18

EUR

14:47:45

Euronext Dublin

202107091401089

95

42.17

EUR

14:47:55

Euronext Dublin

202107091402369

148

42.13

EUR

14:48:29

Euronext Dublin

202107091404161

91

42.12

EUR

14:48:51

Euronext Dublin

202107091409281

48

42.1

EUR

14:49:02

Euronext Dublin

202107091410049

74

42.09

EUR

14:49:19

Euronext Dublin

202107091412353

30

42.13

EUR

14:49:52

Euronext Dublin

202107091422849

8

42.13

EUR

14:49:52

Euronext Dublin

202107091423105

180

42.15

EUR

14:50:31

Euronext Dublin

202107091431041

102

42.15

EUR

14:50:31

Euronext Dublin

202107091431297

49

42.14

EUR

14:50:45

Euronext Dublin

202107091431809

95

42.17

EUR

14:51:06

Euronext Dublin

202107091438977

48

42.17

EUR

14:51:06

Euronext Dublin

202107091439233

70

42.16

EUR

14:51:36

Euronext Dublin

202107091442049

63

42.16

EUR

14:51:36

Euronext Dublin

202107091442305

163

42.2

EUR

14:52:44

Euronext Dublin

202107091449473

39

42.17

EUR

14:52:53

Euronext Dublin

202107091451777

150

42.17

EUR

14:53:06

Euronext Dublin

202107091455105

83

42.17

EUR

14:53:06

Euronext Dublin

202107091455361

67

42.18

EUR

14:53:58

Euronext Dublin

202107091457921

28

42.18

EUR

14:53:58

Euronext Dublin

202107091458177

102

42.2

EUR

14:55:02

Euronext Dublin

202107091462017

150

42.2

EUR

14:55:02

Euronext Dublin

202107091462273

140

42.2

EUR

14:55:55

Euronext Dublin

202107091473281

146

42.37

EUR

15:14:39

Euronext Dublin

202107091565185

47

42.37

EUR

15:14:39

Euronext Dublin

202107091565441

85

42.37

EUR

15:14:59

Euronext Dublin

202107091566977

121

42.37

EUR

15:14:59

Euronext Dublin

202107091567489

105

42.42

EUR

15:15:27

Euronext Dublin

202107091578497

88

42.45

EUR

15:16:06

Euronext Dublin

202107091582593

61

42.45

EUR

15:16:06

Euronext Dublin

202107091583617

88

42.42

EUR

15:16:30

Euronext Dublin

202107091585409

87

42.41

EUR

15:17:01

Euronext Dublin

202107091587969

139

42.41

EUR

15:18:12

Euronext Dublin

202107091589505

141

42.41

EUR

15:18:17

Euronext Dublin

202107091590529

98

42.43

EUR

15:18:53

Euronext Dublin

202107091596161

91

42.44

EUR

15:19:36

Euronext Dublin

202107091597185

72

42.44

EUR

15:19:52

Euronext Dublin

202107091597697

86

42.44

EUR

15:19:52

Euronext Dublin

202107091598209

199

42.48

EUR

15:20:50

Euronext Dublin

202107091601793

52

42.48

EUR

15:20:53

Euronext Dublin

202107091603329

87

42.5

EUR

15:21:14

Euronext Dublin

202107091606145

58

42.5

EUR

15:21:37

Euronext Dublin

202107091606913

49

42.48

EUR

15:21:42

Euronext Dublin

202107091608449

47

42.48

EUR

15:21:53

Euronext Dublin

202107091611265

154

42.5

EUR

15:23:18

Euronext Dublin

202107091615617

62

42.54

EUR

15:24:00

Euronext Dublin

202107091619969

1

42.54

EUR

15:24:00

Euronext Dublin

202107091620225

42

42.54

EUR

15:24:00

Euronext Dublin

202107091620737

7

42.54

EUR

15:24:11

Euronext Dublin

202107091620993

17

42.54

EUR

15:24:11

Euronext Dublin

202107091621249

42

42.54

EUR

15:24:21

Euronext Dublin

202107091621505

126

42.53

EUR

15:24:30

Euronext Dublin

202107091622785

139

42.53

EUR

15:24:30

Euronext Dublin

202107091623553

2

42.53

EUR

15:24:30

Euronext Dublin

202107091623809

50

42.52

EUR

15:24:34

Euronext Dublin

202107091625601

4

42.51

EUR

15:24:40

Euronext Dublin

202107091626113

3

42.51

EUR

15:24:40

Euronext Dublin

202107091626369

40

42.51

EUR

15:24:44

Euronext Dublin

202107091626881

88

42.5

EUR

15:25:37

Euronext Dublin

202107091628161

49

42.49

EUR

15:25:57

Euronext Dublin

202107091631489

48

42.48

EUR

15:26:07

Euronext Dublin

202107091634049

87

42.53

EUR

15:27:51

Euronext Dublin

202107091639937

119

42.52

EUR

15:27:55

Euronext Dublin

202107091641217

89

42.51

EUR

15:28:33

Euronext Dublin

202107091643009

19

42.54

EUR

15:30:20

Euronext Dublin

202107091647105

79

42.54

EUR

15:30:20

Euronext Dublin

202107091647361

19

42.54

EUR

15:30:20

Euronext Dublin

202107091647617

11

42.54

EUR

15:30:20

Euronext Dublin

202107091647873

19

42.54

EUR

15:30:24

Euronext Dublin

202107091648385

11

42.54

EUR

15:30:24

Euronext Dublin

202107091648641

19

42.54

EUR

15:30:34

Euronext Dublin

202107091649153

11

42.54

EUR

15:30:34

Euronext Dublin

202107091649409

26

42.56

EUR

15:31:10

Euronext Dublin

202107091650433

6

42.56

EUR

15:31:10

Euronext Dublin

202107091650689

26

42.56

EUR

15:31:27

Euronext Dublin

202107091650945

14

42.56

EUR

15:31:27

Euronext Dublin

202107091651201

67

42.56

EUR

15:32:34

Euronext Dublin

202107091655553

75

42.55

EUR

15:32:41

Euronext Dublin

202107091657089

61

42.49

EUR

15:44:50

Euronext Dublin

202107091702913

55

42.48

EUR

15:44:50

Euronext Dublin

202107091703169

93

42.48

EUR

15:45:31

Euronext Dublin

202107091706753

14

42.49

EUR

15:45:45

Euronext Dublin

202107091708289

49

42.49

EUR

15:45:45

Euronext Dublin

202107091708545

43

42.5

EUR

15:46:21

Euronext Dublin

202107091709569

50

42.48

EUR

15:46:31

Euronext Dublin

202107091710849

45

42.48

EUR

15:46:31

Euronext Dublin

202107091711105

51

42.48

EUR

15:47:01

Euronext Dublin

202107091712385

86

42.47

EUR

15:47:09

Euronext Dublin

202107091713153

45

42.47

EUR

15:47:50

Euronext Dublin

202107091713921

109

42.45

EUR

15:47:57

Euronext Dublin

202107091714433

18

42.45

EUR

15:48:28

Euronext Dublin

202107091716737

32

42.45

EUR

15:48:28

Euronext Dublin

202107091716993

46

42.45

EUR

15:48:42

Euronext Dublin

202107091717249

64

42.44

EUR

15:48:57

Euronext Dublin

202107091718529

48

42.44

EUR

15:48:57

Euronext Dublin

202107091719553

95

42.44

EUR

15:49:28

Euronext Dublin

202107091722625

51

42.44

EUR

15:50:03

Euronext Dublin

202107091724673

46

42.45

EUR

15:50:23

Euronext Dublin

202107091727745

52

42.45

EUR

15:50:29

Euronext Dublin

202107091729025

78

42.45

EUR

15:50:49

Euronext Dublin

202107091732097

59

42.44

EUR

15:50:51

Euronext Dublin

202107091732865

48

42.43

EUR

15:51:02

Euronext Dublin

202107091733377

73

42.44

EUR

15:51:39

Euronext Dublin

202107091735425

50

42.44

EUR

15:51:42

Euronext Dublin

202107091735681

53

42.44

EUR

15:51:55

Euronext Dublin

202107091735937

82

42.43

EUR

15:52:00

Euronext Dublin

202107091736449

47

42.42

EUR

15:52:04

Euronext Dublin

202107091741057

47

42.38

EUR

15:52:13

Euronext Dublin

202107091743105

34

42.41

EUR

15:52:33

Euronext Dublin

202107091748481

5

42.41

EUR

15:52:33

Euronext Dublin

202107091748737

34

42.41

EUR

15:52:42

Euronext Dublin

202107091748993

3

42.41

EUR

15:52:42

Euronext Dublin

202107091749249

34

42.41

EUR

15:52:56

Euronext Dublin

202107091749505

20

42.41

EUR

15:52:56

Euronext Dublin

202107091749761

9

42.41

EUR

15:53:04

Euronext Dublin

202107091750785

43

42.41

EUR

15:53:04

Euronext Dublin

202107091751041

52

42.41

EUR

15:53:17

Euronext Dublin

202107091751297

21

42.41

EUR

15:53:24

Euronext Dublin

202107091751553

30

42.41

EUR

15:53:24

Euronext Dublin

202107091751809

4

42.41

EUR

15:53:25

Euronext Dublin

202107091752065

1

42.41

EUR

15:53:25

Euronext Dublin

202107091752321

17

42.41

EUR

15:53:25

Euronext Dublin

202107091752577

12

42.41

EUR

15:53:25

Euronext Dublin

202107091752833

47

42.39

EUR

15:53:40

Euronext Dublin

202107091754881

49

42.39

EUR

15:53:47

Euronext Dublin

202107091755137

43

42.39

EUR

15:53:50

Euronext Dublin

202107091755393

68

42.4

EUR

15:54:11

Euronext Dublin

202107091755905

4

42.4

EUR

15:54:12

Euronext Dublin

202107091756161

92

42.39

EUR

15:54:35

Euronext Dublin

202107091758465

51

42.39

EUR

15:54:51

Euronext Dublin

202107091758721

79

42.38

EUR

15:55:03

Euronext Dublin

202107091760513

56

42.38

EUR

15:55:08

Euronext Dublin

202107091761793

88

42.38

EUR

15:55:26

Euronext Dublin

202107091762561

48

42.37

EUR

15:55:37

Euronext Dublin

202107091763585

150

42.37

EUR

15:56:33

Euronext Dublin

202107091765633

3

42.37

EUR

15:56:33

Euronext Dublin

202107091765889

47

42.37

EUR

15:56:34

Euronext Dublin

202107091766145

81

42.38

EUR

15:56:47

Euronext Dublin

202107091766913

45

42.38

EUR

15:56:54

Euronext Dublin

202107091767169

3

42.38

EUR

15:56:54

Euronext Dublin

202107091767425

153

42.37

EUR

15:57:10

Euronext Dublin

202107091769985

5

42.37

EUR

15:57:21

Euronext Dublin

202107091771009

20

42.37

EUR

15:57:22

Euronext Dublin

202107091771265

97

42.37

EUR

15:57:37

Euronext Dublin

202107091771521

150

42.38

EUR

15:58:13

Euronext Dublin

202107091772289

31

42.38

EUR

15:58:13

Euronext Dublin

202107091772545

94

42.38

EUR

15:58:31

Euronext Dublin

202107091773313

57

42.41

EUR

15:58:48

Euronext Dublin

202107091774337

26

42.41

EUR

15:58:48

Euronext Dublin

202107091774593

112

42.4

EUR

15:58:50

Euronext Dublin

202107091776129

52

42.39

EUR

15:58:58

Euronext Dublin

202107091776641

98

42.38

EUR

15:59:14

Euronext Dublin

202107091778177

117

42.4

EUR

16:00:09

Euronext Dublin

202107091781761

16

42.41

EUR

16:00:16

Euronext Dublin

202107091784321

82

42.41

EUR

16:00:16

Euronext Dublin

202107091784577

53

42.41

EUR

16:00:16

Euronext Dublin

202107091784833

4

42.41

EUR

16:00:17

Euronext Dublin

202107091785089

23

42.41

EUR

16:00:17

Euronext Dublin

202107091785345

62

42.42

EUR

16:00:30

Euronext Dublin

202107091786881

63

42.42

EUR

16:00:40

Euronext Dublin

202107091788417

54

42.43

EUR

16:00:42

Euronext Dublin

202107091788929

49

42.43

EUR

16:00:48

Euronext Dublin

202107091789441

70

42.42

EUR

16:00:54

Euronext Dublin

202107091790209

7

42.42

EUR

16:01:09

Euronext Dublin

202107091791233

45

42.42

EUR

16:01:09

Euronext Dublin

202107091791489

150

42.42

EUR

16:01:43

Euronext Dublin

202107091792001

96

42.42

EUR

16:01:43

Euronext Dublin

202107091792257

47

42.42

EUR

16:01:44

Euronext Dublin

202107091792513

62

42.42

EUR

16:01:55

Euronext Dublin

202107091792769

65

42.43

EUR

16:02:07

Euronext Dublin

202107091793281

44

42.43

EUR

16:02:08

Euronext Dublin

202107091793537

134

42.44

EUR

16:02:24

Euronext Dublin

202107091797889

55

42.44

EUR

16:02:24

Euronext Dublin

202107091798145

26

42.44

EUR

16:02:47

Euronext Dublin

202107091799425

24

42.46

EUR

16:02:57

Euronext Dublin

202107091801217

204

42.46

EUR

16:03:10

Euronext Dublin

202107091803777

95

42.46

EUR

16:03:16

Euronext Dublin

202107091804801

129

42.46

EUR

16:03:45

Euronext Dublin

202107091806593

2

42.46

EUR

16:03:51

Euronext Dublin

202107091806849

44

42.46

EUR

16:03:51

Euronext Dublin

202107091807105

74

42.46

EUR

16:04:03

Euronext Dublin

202107091807361

44

42.46

EUR

16:04:08

Euronext Dublin

202107091807617

48

42.46

EUR

16:04:14

Euronext Dublin

202107091807873

29

42.46

EUR

16:04:14

Euronext Dublin

202107091808129

167

42.45

EUR

16:04:29

Euronext Dublin

202107091809921

51

42.45

EUR

16:04:47

Euronext Dublin

202107091810177

155

42.46

EUR

16:05:23

Euronext Dublin

202107091812225

236

42.46

EUR

16:05:34

Euronext Dublin

202107091813505

48

42.45

EUR

16:05:41

Euronext Dublin

202107091814785

30

42.47

EUR

16:07:05

Euronext Dublin

202107091818881

59

42.47

EUR

16:07:05

Euronext Dublin

202107091819137

57

42.46

EUR

16:07:41

Euronext Dublin

202107091822721

38

42.48

EUR

16:08:09

Euronext Dublin

202107091825281

28

42.48

EUR

16:08:09

Euronext Dublin

202107091825537

48

42.47

EUR

16:08:22

Euronext Dublin

202107091826561

38

42.48

EUR

16:08:48

Euronext Dublin

202107091828609

5

42.48

EUR

16:08:48

Euronext Dublin

202107091828865

47

42.43

EUR

16:09:05

Euronext Dublin

202107091835265

91

42.43

EUR

16:10:08

Euronext Dublin

202107091837313

47

42.41

EUR

16:10:10

Euronext Dublin

202107091838337

60

42.43

EUR

16:10:35

Euronext Dublin

202107091842945

45

42.43

EUR

16:10:35

Euronext Dublin

202107091843201

92

42.43

EUR

16:10:44

Euronext Dublin

202107091844481

46

42.43

EUR

16:10:51

Euronext Dublin

202107091844737

48

42.43

EUR

16:11:05

Euronext Dublin

202107091844993

147

42.42

EUR

16:11:47

Euronext Dublin

202107091849345

99

42.42

EUR

16:11:47

Euronext Dublin

202107091849601

43

42.42

EUR

16:11:56

Euronext Dublin

202107091849857

46

42.42

EUR

16:12:04

Euronext Dublin

202107091850113

44

42.42

EUR

16:12:12

Euronext Dublin

202107091850369

1

42.42

EUR

16:12:12

Euronext Dublin

202107091850625

46

42.41

EUR

16:12:20

Euronext Dublin

202107091851905

47

42.42

EUR

16:12:29

Euronext Dublin

202107091853697

8

42.42

EUR

16:12:38

Euronext Dublin

202107091853953

38

42.42

EUR

16:12:38

Euronext Dublin

202107091854209

119

42.41

EUR

16:12:59

Euronext Dublin

202107091856257

45

42.41

EUR

16:13:06

Euronext Dublin

202107091856513

11

42.41

EUR

16:13:14

Euronext Dublin

202107091857025

37

42.41

EUR

16:13:14

Euronext Dublin

202107091857281

30

42.41

EUR

16:13:20

Euronext Dublin

202107091857537

49

42.41

EUR

16:13:28

Euronext Dublin

202107091857793

113

42.41

EUR

16:13:51

Euronext Dublin

202107091858049

42

42.41

EUR

16:13:51

Euronext Dublin

202107091858305

48

42.41

EUR

16:13:51

Euronext Dublin

202107091858561

83

42.41

EUR

16:13:51

Euronext Dublin

202107091858817

70

42.41

EUR

16:13:51

Euronext Dublin

202107091859073

483

42.41

EUR

16:13:54

Euronext Dublin

202107091860097

 

 

 

 

 

 

 

 

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
 
 
POSDKCBDABKDBOK

a d v e r t i s e m e n t