Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Wednesday 04 August, 2021

CRH PLC

Transaction in Own Shares

RNS Number : 4694H
CRH PLC
04 August 2021
 

 

 

 

 

4th August 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 3rd August 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: 

72,500

 

 

Highest price paid per share:

€42.78

 

 

Lowest price paid per share:

€42.10

 

 

Volume weighted average price paid:

€42.4146

 

 

 

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 14,875,116 of its ordinary shares in treasury which represents 1.871 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 780,265,222 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:

Societe Generale

 

Intermediary code:

O2RNE8IBXP4R0TD8PU41

 

 

Time zone:

 

GMT[1]

 

 

Currency:

 

EUR

 

 

 

 

 

 

Aggregated Information

 

 

 

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

42.4146

  72,500

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

36

42.25

EUR

08:01:37

Euronext Dublin

2021080311777

126

42.23

EUR

08:01:54

Euronext Dublin

2021080313313

214

42.23

EUR

08:01:55

Euronext Dublin

2021080313569

15

42.18

EUR

08:03:35

Euronext Dublin

2021080316129

10

42.15

EUR

08:03:50

Euronext Dublin

2021080316897

27

42.15

EUR

08:03:57

Euronext Dublin

2021080317153

1

42.19

EUR

08:04:22

Euronext Dublin

2021080318177

21

42.19

EUR

08:04:56

Euronext Dublin

2021080319201

83

42.24

EUR

08:05:36

Euronext Dublin

2021080319457

86

42.25

EUR

08:05:42

Euronext Dublin

2021080320481

7

42.25

EUR

08:05:42

Euronext Dublin

2021080320737

4

42.27

EUR

08:06:11

Euronext Dublin

2021080322529

104

42.28

EUR

08:06:27

Euronext Dublin

2021080323041

71

42.28

EUR

08:07:06

Euronext Dublin

2021080324577

123

42.28

EUR

08:07:06

Euronext Dublin

2021080325601

57

42.27

EUR

08:07:50

Euronext Dublin

2021080327905

180

42.27

EUR

08:07:50

Euronext Dublin

2021080328161

138

42.27

EUR

08:07:50

Euronext Dublin

2021080332257

136

42.27

EUR

08:07:50

Euronext Dublin

2021080332513

210

42.27

EUR

08:07:50

Euronext Dublin

2021080332769

64

42.27

EUR

08:07:50

Euronext Dublin

2021080333025

46

42.28

EUR

08:07:51

Euronext Dublin

2021080333537

101

42.28

EUR

08:07:51

Euronext Dublin

2021080333793

258

42.28

EUR

08:07:51

Euronext Dublin

2021080334049

114

42.28

EUR

08:07:51

Euronext Dublin

2021080334305

64

42.28

EUR

08:07:51

Euronext Dublin

2021080334561

8

42.3

EUR

08:08:24

Euronext Dublin

2021080335585

70

42.34

EUR

08:09:27

Euronext Dublin

2021080337377

80

42.34

EUR

08:09:27

Euronext Dublin

2021080337633

166

42.34

EUR

08:09:27

Euronext Dublin

2021080341985

8

42.27

EUR

08:10:02

Euronext Dublin

2021080343777

122

42.29

EUR

08:10:47

Euronext Dublin

2021080345313

320

42.38

EUR

08:13:13

Euronext Dublin

2021080352225

116

42.38

EUR

08:13:13

Euronext Dublin

2021080352481

132

42.37

EUR

08:13:30

Euronext Dublin

2021080354017

54

42.36

EUR

08:13:30

Euronext Dublin

2021080356065

160

42.38

EUR

08:14:10

Euronext Dublin

2021080356833

4

42.38

EUR

08:14:10

Euronext Dublin

2021080357089

138

42.38

EUR

08:14:10

Euronext Dublin

2021080357345

22

42.38

EUR

08:14:17

Euronext Dublin

2021080357601

36

42.38

EUR

08:14:17

Euronext Dublin

2021080357857

43

42.39

EUR

08:14:34

Euronext Dublin

2021080360673

43

42.39

EUR

08:14:35

Euronext Dublin

2021080361441

41

42.39

EUR

08:14:35

Euronext Dublin

2021080361697

124

42.37

EUR

08:14:52

Euronext Dublin

2021080364257

30

42.36

EUR

08:14:52

Euronext Dublin

2021080365537

65

42.38

EUR

08:15:06

Euronext Dublin

2021080366049

47

42.38

EUR

08:15:06

Euronext Dublin

2021080366305

150

42.38

EUR

08:15:15

Euronext Dublin

2021080366817

62

42.38

EUR

08:15:15

Euronext Dublin

2021080367073

60

42.41

EUR

08:15:52

Euronext Dublin

2021080370657

274

42.41

EUR

08:17:24

Euronext Dublin

2021080374241

150

42.41

EUR

08:17:24

Euronext Dublin

2021080375777

150

42.41

EUR

08:17:24

Euronext Dublin

2021080376033

33

42.41

EUR

08:17:24

Euronext Dublin

2021080376289

48

42.35

EUR

08:17:29

Euronext Dublin

2021080377313

98

42.37

EUR

08:18:07

Euronext Dublin

2021080379617

67

42.37

EUR

08:18:07

Euronext Dublin

2021080379873

88

42.39

EUR

08:18:17

Euronext Dublin

2021080381409

15

42.39

EUR

08:18:17

Euronext Dublin

2021080381665

120

42.41

EUR

08:18:56

Euronext Dublin

2021080383713

181

42.42

EUR

08:19:22

Euronext Dublin

2021080384737

150

42.42

EUR

08:19:22

Euronext Dublin

2021080384993

27

42.42

EUR

08:19:22

Euronext Dublin

2021080385249

168

42.44

EUR

08:20:14

Euronext Dublin

2021080391649

150

42.44

EUR

08:20:14

Euronext Dublin

2021080391905

81

42.44

EUR

08:20:14

Euronext Dublin

2021080392161

89

42.43

EUR

08:20:19

Euronext Dublin

2021080392929

130

42.4

EUR

08:20:44

Euronext Dublin

2021080393185

123

42.4

EUR

08:20:44

Euronext Dublin

2021080393697

46

42.48

EUR

08:23:06

Euronext Dublin

20210803101889

79

42.48

EUR

08:23:10

Euronext Dublin

20210803102145

80

42.48

EUR

08:23:16

Euronext Dublin

20210803102913

238

42.47

EUR

08:23:49

Euronext Dublin

20210803104961

238

42.47

EUR

08:24:03

Euronext Dublin

20210803106241

231

42.47

EUR

08:24:23

Euronext Dublin

20210803107265

189

42.5

EUR

08:24:28

Euronext Dublin

20210803111361

144

42.49

EUR

08:24:29

Euronext Dublin

20210803111873

341

42.49

EUR

08:24:29

Euronext Dublin

20210803112385

49

42.47

EUR

08:25:25

Euronext Dublin

20210803114433

65

42.47

EUR

08:25:25

Euronext Dublin

20210803114945

93

42.47

EUR

08:26:24

Euronext Dublin

20210803115969

192

42.5

EUR

08:27:58

Euronext Dublin

20210803118785

97

42.5

EUR

08:27:58

Euronext Dublin

20210803119041

150

42.5

EUR

08:27:58

Euronext Dublin

20210803119553

309

42.54

EUR

08:29:50

Euronext Dublin

20210803120577

287

42.54

EUR

08:29:50

Euronext Dublin

20210803121089

206

42.56

EUR

08:31:17

Euronext Dublin

20210803124929

43

42.56

EUR

08:31:17

Euronext Dublin

20210803125185

102

42.56

EUR

08:31:17

Euronext Dublin

20210803125953

123

42.57

EUR

08:33:08

Euronext Dublin

20210803128001

214

42.61

EUR

08:34:48

Euronext Dublin

20210803130561

323

42.65

EUR

08:36:27

Euronext Dublin

20210803135169

150

42.65

EUR

08:36:27

Euronext Dublin

20210803135425

76

42.65

EUR

08:36:27

Euronext Dublin

20210803135681

150

42.62

EUR

08:38:58

Euronext Dublin

20210803140801

133

42.62

EUR

08:38:58

Euronext Dublin

20210803141057

99

42.62

EUR

08:38:58

Euronext Dublin

20210803141825

210

42.7

EUR

08:42:47

Euronext Dublin

20210803149505

105

42.7

EUR

08:42:47

Euronext Dublin

20210803149761

82

42.7

EUR

08:42:47

Euronext Dublin

20210803150017

86

42.7

EUR

08:42:47

Euronext Dublin

20210803150273

89

42.68

EUR

08:43:35

Euronext Dublin

20210803151553

89

42.65

EUR

08:43:57

Euronext Dublin

20210803154881

89

42.63

EUR

08:44:50

Euronext Dublin

20210803156673

83

42.62

EUR

08:45:46

Euronext Dublin

20210803157953

72

42.61

EUR

08:45:50

Euronext Dublin

20210803158977

90

42.59

EUR

08:46:34

Euronext Dublin

20210803160513

84

42.6

EUR

08:47:01

Euronext Dublin

20210803163585

91

42.61

EUR

08:47:53

Euronext Dublin

20210803164865

46

42.57

EUR

08:48:01

Euronext Dublin

20210803167681

67

42.62

EUR

08:49:08

Euronext Dublin

20210803169729

402

42.65

EUR

08:52:47

Euronext Dublin

20210803176641

205

42.65

EUR

08:52:47

Euronext Dublin

20210803179457

88

42.65

EUR

08:52:51

Euronext Dublin

20210803179713

285

42.66

EUR

08:55:26

Euronext Dublin

20210803184577

150

42.66

EUR

08:55:26

Euronext Dublin

20210803187393

20

42.66

EUR

08:55:26

Euronext Dublin

20210803187649

46

42.65

EUR

08:55:54

Euronext Dublin

20210803188417

91

42.69

EUR

08:56:51

Euronext Dublin

20210803193793

46

42.72

EUR

08:58:20

Euronext Dublin

20210803196865

89

42.73

EUR

08:59:39

Euronext Dublin

20210803201985

87

42.72

EUR

09:00:58

Euronext Dublin

20210803205313

44

42.74

EUR

09:02:31

Euronext Dublin

20210803211201

113

42.74

EUR

09:02:32

Euronext Dublin

20210803211457

47

42.73

EUR

09:03:01

Euronext Dublin

20210803215297

117

42.78

EUR

09:04:23

Euronext Dublin

20210803219393

46

42.78

EUR

09:05:01

Euronext Dublin

20210803222465

46

42.77

EUR

09:07:32

Euronext Dublin

20210803228609

47

42.76

EUR

09:08:44

Euronext Dublin

20210803230657

87

42.77

EUR

09:11:42

Euronext Dublin

20210803234497

46

42.71

EUR

09:14:10

Euronext Dublin

20210803240385

47

42.72

EUR

09:15:10

Euronext Dublin

20210803244225

46

42.74

EUR

09:22:19

Euronext Dublin

20210803261377

21

42.74

EUR

09:22:19

Euronext Dublin

20210803261633

20

42.74

EUR

09:22:19

Euronext Dublin

20210803261889

87

42.7

EUR

09:23:58

Euronext Dublin

20210803272129

87

42.72

EUR

09:26:07

Euronext Dublin

20210803277249

46

42.73

EUR

09:27:00

Euronext Dublin

20210803280065

47

42.73

EUR

09:28:01

Euronext Dublin

20210803288001

46

42.73

EUR

09:28:22

Euronext Dublin

20210803288513

47

42.7

EUR

09:29:49

Euronext Dublin

20210803293121

166

42.76

EUR

09:34:04

Euronext Dublin

20210803302849

152

42.78

EUR

09:35:46

Euronext Dublin

20210803307201

52

42.78

EUR

09:35:51

Euronext Dublin

20210803307969

53

42.74

EUR

09:36:26

Euronext Dublin

20210803313601

117

42.72

EUR

09:41:37

Euronext Dublin

20210803319489

66

42.72

EUR

09:41:37

Euronext Dublin

20210803319745

88

42.72

EUR

09:41:37

Euronext Dublin

20210803321537

86

42.7

EUR

09:44:19

Euronext Dublin

20210803324097

156

42.75

EUR

09:48:31

Euronext Dublin

20210803330241

87

42.77

EUR

09:49:45

Euronext Dublin

20210803334593

46

42.74

EUR

09:51:00

Euronext Dublin

20210803339713

46

42.75

EUR

09:53:20

Euronext Dublin

20210803345601

51

42.75

EUR

09:54:01

Euronext Dublin

20210803352769

1

42.73

EUR

09:55:49

Euronext Dublin

20210803357377

1

42.73

EUR

09:55:49

Euronext Dublin

20210803357633

60

42.74

EUR

09:56:11

Euronext Dublin

20210803359681

1

42.74

EUR

09:56:21

Euronext Dublin

20210803359937

46

42.76

EUR

09:57:46

Euronext Dublin

20210803364545

43

42.76

EUR

10:01:15

Euronext Dublin

20210803371969

43

42.76

EUR

10:01:23

Euronext Dublin

20210803372225

31

42.75

EUR

10:02:03

Euronext Dublin

20210803373761

46

42.77

EUR

10:03:07

Euronext Dublin

20210803378625

46

42.77

EUR

10:05:05

Euronext Dublin

20210803381953

46

42.74

EUR

10:06:25

Euronext Dublin

20210803384769

46

42.7

EUR

10:08:08

Euronext Dublin

20210803388097

86

42.67

EUR

10:10:01

Euronext Dublin

20210803390145

46

42.66

EUR

10:12:04

Euronext Dublin

20210803394241

185

42.64

EUR

10:14:27

Euronext Dublin

20210803395265

63

42.63

EUR

10:14:27

Euronext Dublin

20210803396289

46

42.65

EUR

10:15:00

Euronext Dublin

20210803401409

48

42.62

EUR

10:16:16

Euronext Dublin

20210803405761

48

42.63

EUR

10:16:36

Euronext Dublin

20210803409089

65

42.6

EUR

10:18:33

Euronext Dublin

20210803410881

140

42.59

EUR

10:18:43

Euronext Dublin

20210803411905

4

42.58

EUR

10:20:06

Euronext Dublin

20210803413185

150

42.58

EUR

10:20:06

Euronext Dublin

20210803413441

7

42.58

EUR

10:20:06

Euronext Dublin

20210803413697

37

42.55

EUR

10:20:46

Euronext Dublin

20210803416257

47

42.55

EUR

10:20:48

Euronext Dublin

20210803416769

93

42.54

EUR

10:22:11

Euronext Dublin

20210803417537

67

42.53

EUR

10:22:11

Euronext Dublin

20210803418561

141

42.53

EUR

10:23:12

Euronext Dublin

20210803419585

50

42.54

EUR

10:23:48

Euronext Dublin

20210803421377

1

42.54

EUR

10:24:07

Euronext Dublin

20210803424193

47

42.54

EUR

10:24:07

Euronext Dublin

20210803424449

91

42.54

EUR

10:24:32

Euronext Dublin

20210803424705

83

42.54

EUR

10:24:34

Euronext Dublin

20210803424961

2

42.54

EUR

10:24:34

Euronext Dublin

20210803425217

150

42.54

EUR

10:26:09

Euronext Dublin

20210803427265

54

42.54

EUR

10:26:09

Euronext Dublin

20210803427521

83

42.54

EUR

10:26:12

Euronext Dublin

20210803427777

21

42.52

EUR

10:26:59

Euronext Dublin

20210803431105

26

42.53

EUR

10:26:59

Euronext Dublin

20210803431361

77

42.53

EUR

10:27:00

Euronext Dublin

20210803431617

7

42.53

EUR

10:27:00

Euronext Dublin

20210803431873

150

42.53

EUR

10:27:12

Euronext Dublin

20210803432129

1

42.53

EUR

10:27:12

Euronext Dublin

20210803432385

150

42.53

EUR

10:27:12

Euronext Dublin

20210803432641

150

42.53

EUR

10:27:12

Euronext Dublin

20210803432897

47

42.55

EUR

10:28:24

Euronext Dublin

20210803435969

83

42.55

EUR

10:28:26

Euronext Dublin

20210803436225

54

42.55

EUR

10:28:26

Euronext Dublin

20210803436481

1

42.56

EUR

10:29:45

Euronext Dublin

20210803438785

1

42.56

EUR

10:29:52

Euronext Dublin

20210803439041

87

42.59

EUR

10:32:02

Euronext Dublin

20210803445953

236

42.58

EUR

10:32:12

Euronext Dublin

20210803447489

1

42.61

EUR

10:33:35

Euronext Dublin

20210803453889

51

42.66

EUR

10:35:18

Euronext Dublin

20210803455681

67

42.66

EUR

10:36:08

Euronext Dublin

20210803460801

316

42.64

EUR

10:36:14

Euronext Dublin

20210803461057

150

42.64

EUR

10:36:14

Euronext Dublin

20210803462849

73

42.64

EUR

10:36:14

Euronext Dublin

20210803463105

115

42.66

EUR

10:39:32

Euronext Dublin

20210803467713

148

42.66

EUR

10:39:40

Euronext Dublin

20210803468225

46

42.67

EUR

10:41:30

Euronext Dublin

20210803469761

48

42.65

EUR

10:42:25

Euronext Dublin

20210803472065

35

42.65

EUR

10:42:26

Euronext Dublin

20210803472321

45

42.65

EUR

10:44:04

Euronext Dublin

20210803472833

2

42.68

EUR

10:44:50

Euronext Dublin

20210803478721

47

42.69

EUR

10:45:06

Euronext Dublin

20210803480001

31

42.69

EUR

10:45:06

Euronext Dublin

20210803480257

5

42.69

EUR

10:45:06

Euronext Dublin

20210803480513

1

42.69

EUR

10:45:25

Euronext Dublin

20210803480769

107

42.68

EUR

10:46:09

Euronext Dublin

20210803482561

98

42.68

EUR

10:46:09

Euronext Dublin

20210803483073

142

42.65

EUR

10:47:47

Euronext Dublin

20210803486401

90

42.64

EUR

10:48:41

Euronext Dublin

20210803487681

67

42.63

EUR

10:49:41

Euronext Dublin

20210803488705

21

42.63

EUR

10:49:41

Euronext Dublin

20210803488961

46

42.62

EUR

10:50:19

Euronext Dublin

20210803493569

89

42.6

EUR

10:51:16

Euronext Dublin

20210803496641

242

42.62

EUR

10:56:09

Euronext Dublin

20210803509185

41

42.62

EUR

10:56:09

Euronext Dublin

20210803509441

80

42.62

EUR

10:56:09

Euronext Dublin

20210803510209

87

42.62

EUR

10:57:30

Euronext Dublin

20210803510977

1

42.62

EUR

11:00:25

Euronext Dublin

20210803518913

1

42.62

EUR

11:00:25

Euronext Dublin

20210803519169

1

42.62

EUR

11:00:25

Euronext Dublin

20210803519425

78

42.61

EUR

11:01:29

Euronext Dublin

20210803521729

50

42.61

EUR

11:03:02

Euronext Dublin

20210803524545

154

42.6

EUR

11:03:02

Euronext Dublin

20210803525313

59

42.6

EUR

11:03:02

Euronext Dublin

20210803525825

46

42.62

EUR

11:05:52

Euronext Dublin

20210803536065

47

42.62

EUR

11:06:24

Euronext Dublin

20210803536577

12

42.62

EUR

11:06:25

Euronext Dublin

20210803537089

41

42.62

EUR

11:06:43

Euronext Dublin

20210803537857

44

42.62

EUR

11:08:15

Euronext Dublin

20210803543745

56

42.62

EUR

11:08:16

Euronext Dublin

20210803544001

1

42.62

EUR

11:08:16

Euronext Dublin

20210803544257

1

42.62

EUR

11:08:16

Euronext Dublin

20210803544513

4

42.62

EUR

11:09:06

Euronext Dublin

20210803545793

107

42.62

EUR

11:09:06

Euronext Dublin

20210803546049

62

42.62

EUR

11:09:06

Euronext Dublin

20210803546305

118

42.61

EUR

11:10:40

Euronext Dublin

20210803548353

52

42.61

EUR

11:10:40

Euronext Dublin

20210803550145

38

42.59

EUR

11:11:29

Euronext Dublin

20210803551425

52

42.59

EUR

11:11:33

Euronext Dublin

20210803551681

1

42.64

EUR

11:14:11

Euronext Dublin

20210803559105

124

42.62

EUR

11:14:58

Euronext Dublin

20210803562177

104

42.63

EUR

11:14:58

Euronext Dublin

20210803562433

134

42.65

EUR

11:16:02

Euronext Dublin

20210803565761

54

42.65

EUR

11:16:09

Euronext Dublin

20210803566017

29

42.66

EUR

11:18:02

Euronext Dublin

20210803568833

143

42.65

EUR

11:19:08

Euronext Dublin

20210803571393

95

42.66

EUR

11:19:08

Euronext Dublin

20210803572929

3

42.64

EUR

11:20:22

Euronext Dublin

20210803578305

85

42.64

EUR

11:20:22

Euronext Dublin

20210803578561

46

42.63

EUR

11:20:53

Euronext Dublin

20210803581889

46

42.61

EUR

11:21:18

Euronext Dublin

20210803585473

33

42.61

EUR

11:21:57

Euronext Dublin

20210803588289

134

42.66

EUR

11:23:21

Euronext Dublin

20210803595969

86

42.64

EUR

11:25:17

Euronext Dublin

20210803601601

5

42.64

EUR

11:25:44

Euronext Dublin

20210803602881

58

42.64

EUR

11:26:09

Euronext Dublin

20210803603137

66

42.63

EUR

11:26:15

Euronext Dublin

20210803604929

120

42.66

EUR

11:28:28

Euronext Dublin

20210803611073

54

42.66

EUR

11:28:28

Euronext Dublin

20210803611329

46

42.64

EUR

11:29:12

Euronext Dublin

20210803614401

47

42.63

EUR

11:29:52

Euronext Dublin

20210803617729

118

42.65

EUR

11:32:14

Euronext Dublin

20210803623361

39

42.65

EUR

11:32:14

Euronext Dublin

20210803623617

76

42.67

EUR

11:35:01

Euronext Dublin

20210803628993

46

42.67

EUR

11:36:04

Euronext Dublin

20210803631553

47

42.66

EUR

11:36:49

Euronext Dublin

20210803638465

46

42.68

EUR

11:38:02

Euronext Dublin

20210803643073

47

42.67

EUR

11:38:41

Euronext Dublin

20210803645889

49

42.68

EUR

11:40:24

Euronext Dublin

20210803651521

1

42.68

EUR

11:40:30

Euronext Dublin

20210803651777

123

42.68

EUR

11:41:30

Euronext Dublin

20210803653057

46

42.67

EUR

11:41:59

Euronext Dublin

20210803655361

1

42.69

EUR

11:45:00

Euronext Dublin

20210803660737

1

42.69

EUR

11:45:00

Euronext Dublin

20210803660993

192

42.69

EUR

11:46:07

Euronext Dublin

20210803662529

25

42.67

EUR

11:47:44

Euronext Dublin

20210803667393

61

42.67

EUR

11:47:44

Euronext Dublin

20210803667649

60

42.68

EUR

11:50:27

Euronext Dublin

20210803678145

69

42.68

EUR

11:52:25

Euronext Dublin

20210803682241

55

42.68

EUR

11:52:25

Euronext Dublin

20210803683009

86

42.67

EUR

11:54:47

Euronext Dublin

20210803686081

46

42.7

EUR

11:55:33

Euronext Dublin

20210803693761

46

42.69

EUR

11:56:25

Euronext Dublin

20210803696065

46

42.69

EUR

11:58:24

Euronext Dublin

20210803704257

46

42.7

EUR

11:59:21

Euronext Dublin

20210803707329

46

42.69

EUR

12:00:13

Euronext Dublin

20210803713217

46

42.67

EUR

12:00:43

Euronext Dublin

20210803717569

46

42.66

EUR

12:01:38

Euronext Dublin

20210803722433

86

42.67

EUR

12:03:25

Euronext Dublin

20210803729089

128

42.67

EUR

12:07:21

Euronext Dublin

20210803742657

55

42.67

EUR

12:07:21

Euronext Dublin

20210803745217

24

42.69

EUR

12:09:30

Euronext Dublin

20210803748801

62

42.69

EUR

12:10:21

Euronext Dublin

20210803751361

46

42.65

EUR

12:14:34

Euronext Dublin

20210803765441

47

42.63

EUR

12:16:01

Euronext Dublin

20210803767745

2

42.64

EUR

12:18:12

Euronext Dublin

20210803771585

45

42.64

EUR

12:18:12

Euronext Dublin

20210803771841

150

42.69

EUR

12:23:23

Euronext Dublin

20210803780289

47

42.69

EUR

12:23:23

Euronext Dublin

20210803780545

80

42.68

EUR

12:25:23

Euronext Dublin

20210803793857

78

42.71

EUR

12:27:50

Euronext Dublin

20210803804097

46

42.69

EUR

12:30:45

Euronext Dublin

20210803818177

40

42.69

EUR

12:31:28

Euronext Dublin

20210803822785

8

42.7

EUR

12:35:33

Euronext Dublin

20210803828161

8

42.69

EUR

12:35:47

Euronext Dublin

20210803830721

1

42.69

EUR

12:35:47

Euronext Dublin

20210803830977

86

42.68

EUR

12:35:55

Euronext Dublin

20210803831745

2

42.68

EUR

12:37:36

Euronext Dublin

20210803833793

70

42.68

EUR

12:37:36

Euronext Dublin

20210803834049

1

42.69

EUR

12:40:42

Euronext Dublin

20210803841217

67

42.68

EUR

12:40:46

Euronext Dublin

20210803842241

45

42.68

EUR

12:41:18

Euronext Dublin

20210803842753

78

42.74

EUR

12:42:45

Euronext Dublin

20210803852737

32

42.71

EUR

12:46:13

Euronext Dublin

20210803860161

31

42.71

EUR

12:46:13

Euronext Dublin

20210803860417

42

42.71

EUR

12:46:15

Euronext Dublin

20210803860673

46

42.7

EUR

12:47:49

Euronext Dublin

20210803863489

4

42.71

EUR

12:51:11

Euronext Dublin

20210803873729

19

42.71

EUR

12:51:11

Euronext Dublin

20210803873985

86

42.7

EUR

12:51:25

Euronext Dublin

20210803874241

33

42.71

EUR

12:52:33

Euronext Dublin

20210803876801

62

42.71

EUR

12:52:33

Euronext Dublin

20210803877057

52

42.73

EUR

12:58:35

Euronext Dublin

20210803892161

30

42.73

EUR

12:58:36

Euronext Dublin

20210803892417

1

42.73

EUR

12:58:40

Euronext Dublin

20210803892673

48

42.73

EUR

12:59:46

Euronext Dublin

20210803894209

34

42.73

EUR

12:59:54

Euronext Dublin

20210803894465

1

42.73

EUR

12:59:54

Euronext Dublin

20210803894721

110

42.72

EUR

13:00:00

Euronext Dublin

20210803896001

1

42.72

EUR

13:04:34

Euronext Dublin

20210803904961

23

42.72

EUR

13:04:34

Euronext Dublin

20210803905217

86

42.71

EUR

13:05:12

Euronext Dublin

20210803905985

1

42.7

EUR

13:06:35

Euronext Dublin

20210803914433

1

42.71

EUR

13:09:06

Euronext Dublin

20210803924929

1

42.72

EUR

13:09:50

Euronext Dublin

20210803929537

69

42.72

EUR

13:10:52

Euronext Dublin

20210803930817

13

42.72

EUR

13:10:52

Euronext Dublin

20210803931073

82

42.74

EUR

13:15:52

Euronext Dublin

20210803943873

2

42.74

EUR

13:15:52

Euronext Dublin

20210803944129

46

42.75

EUR

13:19:30

Euronext Dublin

20210803970241

47

42.73

EUR

13:20:33

Euronext Dublin

20210803980737

23

42.73

EUR

13:22:21

Euronext Dublin

20210803984577

7

42.73

EUR

13:22:21

Euronext Dublin

20210803984833

1

42.73

EUR

13:22:21

Euronext Dublin

20210803985089

52

42.72

EUR

13:22:33

Euronext Dublin

20210803987649

16

42.72

EUR

13:22:33

Euronext Dublin

20210803987905

46

42.71

EUR

13:23:03

Euronext Dublin

20210803993281

47

42.71

EUR

13:24:00

Euronext Dublin

20210803999169

63

42.68

EUR

13:25:11

Euronext Dublin

202108031039873

6

42.66

EUR

13:30:05

Euronext Dublin

202108031079809

49

42.68

EUR

13:31:49

Euronext Dublin

202108031082369

20

42.68

EUR

13:31:56

Euronext Dublin

202108031083137

25

42.68

EUR

13:31:56

Euronext Dublin

202108031083393

171

42.71

EUR

13:32:53

Euronext Dublin

202108031088257

86

42.68

EUR

13:34:49

Euronext Dublin

202108031095169

86

42.67

EUR

13:37:41

Euronext Dublin

202108031101825

48

42.67

EUR

13:37:41

Euronext Dublin

202108031103617

46

42.64

EUR

13:39:22

Euronext Dublin

202108031110785

46

42.58

EUR

13:40:50

Euronext Dublin

202108031119233

46

42.58

EUR

13:41:53

Euronext Dublin

202108031125121

63

42.56

EUR

13:44:58

Euronext Dublin

202108031133825

40

42.52

EUR

13:47:41

Euronext Dublin

202108031140737

1

42.53

EUR

13:48:39

Euronext Dublin

202108031142529

1

42.53

EUR

13:48:44

Euronext Dublin

202108031142785

73

42.53

EUR

13:50:34

Euronext Dublin

202108031147393

324

42.54

EUR

13:51:19

Euronext Dublin

202108031148417

75

42.54

EUR

13:51:19

Euronext Dublin

202108031148673

324

42.54

EUR

13:51:19

Euronext Dublin

202108031148929

75

42.54

EUR

13:51:19

Euronext Dublin

202108031149185

271

42.54

EUR

13:51:19

Euronext Dublin

202108031149441

53

42.54

EUR

13:51:19

Euronext Dublin

202108031149697

271

42.54

EUR

13:51:19

Euronext Dublin

202108031149953

64

42.56

EUR

13:51:24

Euronext Dublin

202108031151489

300

42.56

EUR

13:51:24

Euronext Dublin

202108031151745

99

42.56

EUR

13:51:24

Euronext Dublin

202108031152001

144

42.56

EUR

13:51:24

Euronext Dublin

202108031152257

47

42.55

EUR

13:51:34

Euronext Dublin

202108031153537

1

42.56

EUR

13:53:25

Euronext Dublin

202108031158145

105

42.64

EUR

13:54:30

Euronext Dublin

202108031163777

87

42.67

EUR

13:56:06

Euronext Dublin

202108031170689

46

42.66

EUR

13:56:50

Euronext Dublin

202108031172993

89

42.66

EUR

13:58:11

Euronext Dublin

202108031177345

46

42.62

EUR

13:58:28

Euronext Dublin

202108031183233

89

42.61

EUR

14:00:04

Euronext Dublin

202108031188865

88

42.61

EUR

14:00:36

Euronext Dublin

202108031192449

89

42.6

EUR

14:01:24

Euronext Dublin

202108031195521

51

42.55

EUR

14:01:48

Euronext Dublin

202108031196801

87

42.57

EUR

14:03:13

Euronext Dublin

202108031201921

150

42.56

EUR

14:05:28

Euronext Dublin

202108031208321

18

42.56

EUR

14:05:28

Euronext Dublin

202108031208577

87

42.55

EUR

14:06:10

Euronext Dublin

202108031211393

169

42.53

EUR

14:09:19

Euronext Dublin

202108031215745

93

42.52

EUR

14:09:59

Euronext Dublin

202108031217537

47

42.52

EUR

14:09:59

Euronext Dublin

202108031219073

47

42.47

EUR

14:11:06

Euronext Dublin

202108031225217

1

42.47

EUR

14:11:26

Euronext Dublin

202108031225985

150

42.49

EUR

14:13:07

Euronext Dublin

202108031229569

60

42.49

EUR

14:13:07

Euronext Dublin

202108031229825

23

42.49

EUR

14:13:08

Euronext Dublin

202108031230081

104

42.49

EUR

14:14:03

Euronext Dublin

202108031230849

45

42.49

EUR

14:14:05

Euronext Dublin

202108031231105

2

42.49

EUR

14:14:58

Euronext Dublin

202108031232641

54

42.49

EUR

14:14:58

Euronext Dublin

202108031232897

2

42.49

EUR

14:15:07

Euronext Dublin

202108031235713

22

42.49

EUR

14:15:07

Euronext Dublin

202108031235969

49

42.5

EUR

14:15:52

Euronext Dublin

202108031240065

1

42.5

EUR

14:15:54

Euronext Dublin

202108031240321

89

42.49

EUR

14:16:29

Euronext Dublin

202108031241345

47

42.48

EUR

14:16:35

Euronext Dublin

202108031244417

172

42.46

EUR

14:17:31

Euronext Dublin

202108031249537

177

42.47

EUR

14:19:09

Euronext Dublin

202108031262593

117

42.46

EUR

14:19:09

Euronext Dublin

202108031264129

96

42.45

EUR

14:20:02

Euronext Dublin

202108031264641

1

42.46

EUR

14:20:47

Euronext Dublin

202108031268481

83

42.46

EUR

14:21:12

Euronext Dublin

202108031268737

223

42.48

EUR

14:21:49

Euronext Dublin

202108031271041

186

42.47

EUR

14:23:04

Euronext Dublin

202108031274113

67

42.46

EUR

14:24:14

Euronext Dublin

202108031278977

136

42.46

EUR

14:24:14

Euronext Dublin

202108031279233

49

42.45

EUR

14:24:16

Euronext Dublin

202108031280513

2

42.46

EUR

14:26:00

Euronext Dublin

202108031284609

1

42.46

EUR

14:26:00

Euronext Dublin

202108031284865

300

42.46

EUR

14:27:20

Euronext Dublin

202108031291777

127

42.46

EUR

14:27:21

Euronext Dublin

202108031294593

101

42.46

EUR

14:27:21

Euronext Dublin

202108031294849

105

42.45

EUR

14:28:14

Euronext Dublin

202108031296641

82

42.45

EUR

14:28:14

Euronext Dublin

202108031296897

163

42.45

EUR

14:29:03

Euronext Dublin

202108031301505

178

42.46

EUR

14:30:02

Euronext Dublin

202108031304577

89

42.44

EUR

14:30:11

Euronext Dublin

202108031308161

48

42.42

EUR

14:30:14

Euronext Dublin

202108031312513

2

42.42

EUR

14:30:15

Euronext Dublin

202108031312769

1

42.42

EUR

14:30:15

Euronext Dublin

202108031313025

1

42.42

EUR

14:30:18

Euronext Dublin

202108031313281

51

42.42

EUR

14:30:18

Euronext Dublin

202108031313537

83

42.45

EUR

14:30:46

Euronext Dublin

202108031317121

1

42.47

EUR

14:31:00

Euronext Dublin

202108031319937

1

42.47

EUR

14:31:00

Euronext Dublin

202108031320193

23

42.47

EUR

14:31:00

Euronext Dublin

202108031320449

1

42.47

EUR

14:31:01

Euronext Dublin

202108031320961

2

42.47

EUR

14:31:02

Euronext Dublin

202108031321217

20

42.47

EUR

14:31:02

Euronext Dublin

202108031321473

311

42.47

EUR

14:31:04

Euronext Dublin

202108031323009

103

42.46

EUR

14:31:19

Euronext Dublin

202108031324545

73

42.44

EUR

14:31:19

Euronext Dublin

202108031331457

6

42.43

EUR

14:31:39

Euronext Dublin

202108031335553

309

42.45

EUR

14:32:04

Euronext Dublin

202108031338369

2

42.45

EUR

14:32:04

Euronext Dublin

202108031339905

58

42.45

EUR

14:32:04

Euronext Dublin

202108031340161

101

42.44

EUR

14:32:05

Euronext Dublin

202108031340929

1

42.44

EUR

14:32:14

Euronext Dublin

202108031341441

124

42.44

EUR

14:32:31

Euronext Dublin

202108031342465

154

42.44

EUR

14:32:31

Euronext Dublin

202108031342721

166

42.41

EUR

14:32:55

Euronext Dublin

202108031344513

83

42.41

EUR

14:32:58

Euronext Dublin

202108031345281

2

42.4

EUR

14:33:21

Euronext Dublin

202108031347585

1

42.4

EUR

14:33:40

Euronext Dublin

202108031350145

61

42.4

EUR

14:33:40

Euronext Dublin

202108031350401

2

42.4

EUR

14:33:41

Euronext Dublin

202108031350657

61

42.4

EUR

14:33:41

Euronext Dublin

202108031350913

1

42.4

EUR

14:33:53

Euronext Dublin

202108031352193

2

42.4

EUR

14:33:53

Euronext Dublin

202108031352449

61

42.44

EUR

14:34:23

Euronext Dublin

202108031359361

2

42.44

EUR

14:34:23

Euronext Dublin

202108031359617

487

42.46

EUR

14:34:48

Euronext Dublin

202108031361409

150

42.46

EUR

14:34:48

Euronext Dublin

202108031362177

121

42.46

EUR

14:34:48

Euronext Dublin

202108031362433

135

42.45

EUR

14:34:49

Euronext Dublin

202108031362945

162

42.44

EUR

14:35:05

Euronext Dublin

202108031364225

69

42.44

EUR

14:35:06

Euronext Dublin

202108031364481

109

42.4

EUR

14:35:36

Euronext Dublin

202108031367553

84

42.39

EUR

14:35:40

Euronext Dublin

202108031368321

3

42.36

EUR

14:36:10

Euronext Dublin

202108031372417

1

42.37

EUR

14:36:44

Euronext Dublin

202108031375233

48

42.37

EUR

14:36:44

Euronext Dublin

202108031375745

83

42.36

EUR

14:36:48

Euronext Dublin

202108031376513

116

42.36

EUR

14:36:48

Euronext Dublin

202108031376769

92

42.36

EUR

14:36:48

Euronext Dublin

202108031378561

68

42.36

EUR

14:36:48

Euronext Dublin

202108031378817

71

42.34

EUR

14:37:01

Euronext Dublin

202108031379841

49

42.33

EUR

14:37:05

Euronext Dublin

202108031380609

1

42.32

EUR

14:37:08

Euronext Dublin

202108031381377

131

42.31

EUR

14:37:33

Euronext Dublin

202108031381889

97

42.3

EUR

14:37:45

Euronext Dublin

202108031388033

180

42.3

EUR

14:38:23

Euronext Dublin

202108031396481

62

42.3

EUR

14:38:23

Euronext Dublin

202108031396993

96

42.28

EUR

14:38:45

Euronext Dublin

202108031399041

48

42.27

EUR

14:38:49

Euronext Dublin

202108031400833

97

42.26

EUR

14:39:03

Euronext Dublin

202108031406721

1

42.26

EUR

14:39:07

Euronext Dublin

202108031407233

47

42.26

EUR

14:39:32

Euronext Dublin

202108031407745

133

42.26

EUR

14:39:32

Euronext Dublin

202108031408769

2

42.28

EUR

14:39:55

Euronext Dublin

202108031412353

22

42.27

EUR

14:39:58

Euronext Dublin

202108031413889

133

42.26

EUR

14:40:03

Euronext Dublin

202108031414401

97

42.22

EUR

14:40:20

Euronext Dublin

202108031422081

52

42.19

EUR

14:40:30

Euronext Dublin

202108031426689

47

42.19

EUR

14:40:46

Euronext Dublin

202108031428481

115

42.26

EUR

14:41:45

Euronext Dublin

202108031434113

61

42.26

EUR

14:41:45

Euronext Dublin

202108031434369

22

42.26

EUR

14:41:46

Euronext Dublin

202108031434625

1

42.26

EUR

14:41:46

Euronext Dublin

202108031434881

13

42.26

EUR

14:41:46

Euronext Dublin

202108031435137

92

42.26

EUR

14:41:48

Euronext Dublin

202108031435393

1

42.26

EUR

14:41:50

Euronext Dublin

202108031435649

112

42.28

EUR

14:42:18

Euronext Dublin

202108031437697

47

42.28

EUR

14:42:18

Euronext Dublin

202108031438977

180

42.26

EUR

14:43:07

Euronext Dublin

202108031440001

57

42.26

EUR

14:43:07

Euronext Dublin

202108031441537

47

42.25

EUR

14:43:19

Euronext Dublin

202108031443585

1

42.25

EUR

14:43:35

Euronext Dublin

202108031447425

87

42.25

EUR

14:43:42

Euronext Dublin

202108031450497

67

42.25

EUR

14:44:01

Euronext Dublin

202108031452033

53

42.25

EUR

14:44:01

Euronext Dublin

202108031452289

48

42.23

EUR

14:44:17

Euronext Dublin

202108031453569

137

42.26

EUR

14:44:59

Euronext Dublin

202108031456641

85

42.26

EUR

14:44:59

Euronext Dublin

202108031457921

62

42.24

EUR

14:45:12

Euronext Dublin

202108031459457

14

42.21

EUR

14:45:31

Euronext Dublin

202108031460225

193

42.22

EUR

14:46:24

Euronext Dublin

202108031464577

150

42.22

EUR

14:46:24

Euronext Dublin

202108031465857

5

42.22

EUR

14:46:24

Euronext Dublin

202108031466113

48

42.21

EUR

14:46:35

Euronext Dublin

202108031467649

94

42.2

EUR

14:46:53

Euronext Dublin

202108031468929

47

42.22

EUR

14:47:04

Euronext Dublin

202108031472513

48

42.22

EUR

14:47:04

Euronext Dublin

202108031472769

90

42.2

EUR

14:47:32

Euronext Dublin

202108031474817

35

42.19

EUR

14:47:32

Euronext Dublin

202108031477121

22

42.2

EUR

14:47:32

Euronext Dublin

202108031477377

63

42.17

EUR

14:47:52

Euronext Dublin

202108031478657

2

42.18

EUR

14:48:30

Euronext Dublin

202108031486337

161

42.18

EUR

14:48:30

Euronext Dublin

202108031486593

63

42.18

EUR

14:48:30

Euronext Dublin

202108031487361

47

42.17

EUR

14:48:40

Euronext Dublin

202108031489153

47

42.14

EUR

14:48:48

Euronext Dublin

202108031493505

111

42.13

EUR

14:49:07

Euronext Dublin

202108031496833

100

42.1

EUR

14:49:41

Euronext Dublin

202108031498881

150

42.11

EUR

14:49:52

Euronext Dublin

202108031500929

150

42.11

EUR

14:49:52

Euronext Dublin

202108031501185

13

42.11

EUR

14:49:52

Euronext Dublin

202108031501441

101

42.11

EUR

14:50:17

Euronext Dublin

202108031502721

598

42.11

EUR

14:50:17

Euronext Dublin

202108031502977

236

42.11

EUR

14:50:17

Euronext Dublin

202108031503489

150

42.11

EUR

14:50:17

Euronext Dublin

202108031503745

57

42.11

EUR

14:50:21

Euronext Dublin

202108031504001

51

42.11

EUR

14:50:28

Euronext Dublin

202108031504257

205

42.11

EUR

14:50:33

Euronext Dublin

202108031504513

150

42.11

EUR

14:50:33

Euronext Dublin

202108031505281

165

42.13

EUR

14:51:15

Euronext Dublin

202108031512449

90

42.12

EUR

14:51:20

Euronext Dublin

202108031512961

59

42.12

EUR

14:51:20

Euronext Dublin

202108031513217

76

42.17

EUR

14:52:00

Euronext Dublin

202108031518081

98

42.17

EUR

14:52:00

Euronext Dublin

202108031518337

97

42.17

EUR

14:52:17

Euronext Dublin

202108031518849

100

42.17

EUR

14:52:17

Euronext Dublin

202108031519105

150

42.18

EUR

14:52:39

Euronext Dublin

202108031520641

17

42.19

EUR

14:52:57

Euronext Dublin

202108031521921

26

42.19

EUR

14:53:00

Euronext Dublin

202108031522177

170

42.19

EUR

14:53:00

Euronext Dublin

202108031522433

99

42.19

EUR

14:53:00

Euronext Dublin

202108031522689

100

42.19

EUR

14:53:00

Euronext Dublin

202108031523713

150

42.19

EUR

14:53:00

Euronext Dublin

202108031523969

150

42.19

EUR

14:53:00

Euronext Dublin

202108031524225

112

42.19

EUR

14:53:00

Euronext Dublin

202108031524481

100

42.17

EUR

14:53:00

Euronext Dublin

202108031526017

202

42.17

EUR

14:53:00

Euronext Dublin

202108031526273

208

42.18

EUR

14:53:00

Euronext Dublin

202108031526529

50

42.17

EUR

14:53:02

Euronext Dublin

202108031526785

51

42.17

EUR

14:53:08

Euronext Dublin

202108031527041

25

42.17

EUR

14:53:08

Euronext Dublin

202108031527297

25

42.17

EUR

14:53:08

Euronext Dublin

202108031527553

270

42.17

EUR

14:53:17

Euronext Dublin

202108031527809

328

42.17

EUR

14:53:17

Euronext Dublin

202108031528065

150

42.17

EUR

14:53:17

Euronext Dublin

202108031528833

150

42.17

EUR

14:53:17

Euronext Dublin

202108031529089

399

42.17

EUR

14:53:17

Euronext Dublin

202108031529345

386

42.17

EUR

14:53:17

Euronext Dublin

202108031529601

3

42.17

EUR

14:53:18

Euronext Dublin

202108031529857

500

42.17

EUR

14:53:45

Euronext Dublin

202108031533697

155

42.17

EUR

14:54:08

Euronext Dublin

202108031533953

9

42.17

EUR

14:54:09

Euronext Dublin

202108031534209

399

42.18

EUR

14:54:29

Euronext Dublin

202108031534977

345

42.18

EUR

14:54:29

Euronext Dublin

202108031535233

54

42.18

EUR

14:54:29

Euronext Dublin

202108031535489

345

42.18

EUR

14:54:29

Euronext Dublin

202108031535745

54

42.18

EUR

14:54:29

Euronext Dublin

202108031536001

345

42.18

EUR

14:54:29

Euronext Dublin

202108031536257

54

42.18

EUR

14:54:30

Euronext Dublin

202108031536513

114

42.19

EUR

14:54:37

Euronext Dublin

202108031539329

285

42.19

EUR

14:54:37

Euronext Dublin

202108031539585

150

42.19

EUR

14:54:37

Euronext Dublin

202108031540097

249

42.19

EUR

14:54:37

Euronext Dublin

202108031540353

35

42.19

EUR

14:54:37

Euronext Dublin

202108031540609

30

42.19

EUR

14:54:37

Euronext Dublin

202108031540865

41

42.19

EUR

14:54:37

Euronext Dublin

202108031541121

98

42.19

EUR

14:55:14

Euronext Dublin

202108031542145

23

42.19

EUR

14:55:14

Euronext Dublin

202108031542401

611

42.19

EUR

14:55:14

Euronext Dublin

202108031543169

400

42.19

EUR

14:55:14

Euronext Dublin

202108031543425

236

42.19

EUR

14:55:14

Euronext Dublin

202108031543681

209

42.19

EUR

14:55:14

Euronext Dublin

202108031543937

65

42.19

EUR

14:55:14

Euronext Dublin

202108031544193

4

42.2

EUR

14:55:46

Euronext Dublin

202108031545729

5

42.23

EUR

14:56:40

Euronext Dublin

202108031549569

150

42.23

EUR

14:56:51

Euronext Dublin

202108031549825

83

42.23

EUR

14:56:51

Euronext Dublin

202108031550081

150

42.23

EUR

14:56:51

Euronext Dublin

202108031550337

351

42.23

EUR

14:56:51

Euronext Dublin

202108031550593

175

42.23

EUR

14:56:51

Euronext Dublin

202108031550849

175

42.23

EUR

14:57:04

Euronext Dublin

202108031551873

175

42.23

EUR

14:57:04

Euronext Dublin

202108031552129

175

42.23

EUR

14:57:41

Euronext Dublin

202108031552385

1

42.24

EUR

14:57:43

Euronext Dublin

202108031553665

3

42.24

EUR

14:57:43

Euronext Dublin

202108031553921

7

42.24

EUR

14:57:43

Euronext Dublin

202108031554177

161

42.24

EUR

14:57:43

Euronext Dublin

202108031554433

150

42.24

EUR

14:57:43

Euronext Dublin

202108031554689

83

42.24

EUR

14:57:43

Euronext Dublin

202108031554945

62

42.24

EUR

14:57:43

Euronext Dublin

202108031555201

311

42.24

EUR

14:57:43

Euronext Dublin

202108031555457

278

42.24

EUR

14:57:43

Euronext Dublin

202108031555713

51

42.22

EUR

14:58:00

Euronext Dublin

202108031560321

114

42.19

EUR

14:58:21

Euronext Dublin

202108031562881

23

42.19

EUR

14:58:21

Euronext Dublin

202108031563393

79

42.2

EUR

14:58:39

Euronext Dublin

202108031567745

228

42.19

EUR

14:58:47

Euronext Dublin

202108031568513

68

42.19

EUR

14:58:47

Euronext Dublin

202108031568769

93

42.19

EUR

14:59:09

Euronext Dublin

202108031569793

83

42.19

EUR

14:59:35

Euronext Dublin

202108031571329

60

42.19

EUR

14:59:35

Euronext Dublin

202108031571585

150

42.22

EUR

15:00:35

Euronext Dublin

202108031575937

147

42.22

EUR

15:00:35

Euronext Dublin

202108031576449

58

42.22

EUR

15:00:35

Euronext Dublin

202108031576705

150

42.22

EUR

15:00:35

Euronext Dublin

202108031576961

78

42.24

EUR

15:01:14

Euronext Dublin

202108031579009

111

42.24

EUR

15:01:14

Euronext Dublin

202108031579265

100

42.25

EUR

15:01:40

Euronext Dublin

202108031581569

100

42.25

EUR

15:01:41

Euronext Dublin

202108031581825

100

42.25

EUR

15:01:42

Euronext Dublin

202108031582081

304

42.24

EUR

15:01:42

Euronext Dublin

202108031582337

399

42.24

EUR

15:01:43

Euronext Dublin

202108031582849

100

42.23

EUR

15:01:43

Euronext Dublin

202108031585921

50

42.23

EUR

15:01:43

Euronext Dublin

202108031586177

214

42.24

EUR

15:01:43

Euronext Dublin

202108031586433

1

42.23

EUR

15:01:43

Euronext Dublin

202108031586689

36

42.2

EUR

15:02:02

Euronext Dublin

202108031587457

100

42.2

EUR

15:02:04

Euronext Dublin

202108031588993

80

42.2

EUR

15:02:04

Euronext Dublin

202108031589249

56

42.29

EUR

15:02:53

Euronext Dublin

202108031604865

53

42.29

EUR

15:03:00

Euronext Dublin

202108031605121

266

42.3

EUR

15:03:26

Euronext Dublin

202108031606913

150

42.3

EUR

15:03:26

Euronext Dublin

202108031607681

55

42.3

EUR

15:03:26

Euronext Dublin

202108031607937

128

42.3

EUR

15:03:26

Euronext Dublin

202108031608193

314

42.3

EUR

15:03:26

Euronext Dublin

202108031608449

185

42.31

EUR

15:03:52

Euronext Dublin

202108031610241

140

42.3

EUR

15:04:00

Euronext Dublin

202108031611009

96

42.3

EUR

15:04:00

Euronext Dublin

202108031612545

71

42.3

EUR

15:04:52

Euronext Dublin

202108031615105

4

42.3

EUR

15:04:52

Euronext Dublin

202108031615361

46

42.3

EUR

15:04:52

Euronext Dublin

202108031615617

193

42.29

EUR

15:04:53

Euronext Dublin

202108031616641

94

42.29

EUR

15:04:53

Euronext Dublin

202108031616897

81

42.29

EUR

15:05:15

Euronext Dublin

202108031619201

135

42.29

EUR

15:05:15

Euronext Dublin

202108031619457

261

42.29

EUR

15:05:15

Euronext Dublin

202108031619713

54

42.26

EUR

15:05:21

Euronext Dublin

202108031621505

2

42.25

EUR

15:05:38

Euronext Dublin

202108031624321

194

42.24

EUR

15:05:41

Euronext Dublin

202108031624833

273

42.31

EUR

15:06:51

Euronext Dublin

202108031634049

150

42.31

EUR

15:06:52

Euronext Dublin

202108031634305

150

42.31

EUR

15:06:52

Euronext Dublin

202108031634561

55

42.31

EUR

15:06:52

Euronext Dublin

202108031634817

168

42.3

EUR

15:07:00

Euronext Dublin

202108031635585

98

42.3

EUR

15:07:00

Euronext Dublin

202108031636353

22

42.31

EUR

15:07:30

Euronext Dublin

202108031640193

257

42.31

EUR

15:07:42

Euronext Dublin

202108031641473

150

42.31

EUR

15:07:42

Euronext Dublin

202108031642241

235

42.29

EUR

15:08:28

Euronext Dublin

202108031645569

133

42.29

EUR

15:08:28

Euronext Dublin

202108031647105

17

42.29

EUR

15:08:28

Euronext Dublin

202108031647361

83

42.29

EUR

15:08:28

Euronext Dublin

202108031647617

33

42.29

EUR

15:08:28

Euronext Dublin

202108031647873

51

42.28

EUR

15:08:31

Euronext Dublin

202108031648385

62

42.25

EUR

15:09:39

Euronext Dublin

202108031654273

199

42.25

EUR

15:09:39

Euronext Dublin

202108031654529

33

42.25

EUR

15:09:39

Euronext Dublin

202108031654785

24

42.25

EUR

15:09:39

Euronext Dublin

202108031656577

379

42.25

EUR

15:09:39

Euronext Dublin

202108031656833

55

42.23

EUR

15:09:43

Euronext Dublin

202108031658369

2

42.25

EUR

15:10:02

Euronext Dublin

202108031662209

20

42.25

EUR

15:10:02

Euronext Dublin

202108031662465

53

42.24

EUR

15:10:05

Euronext Dublin

202108031662977

109

42.24

EUR

15:10:05

Euronext Dublin

202108031663233

96

42.24

EUR

15:10:05

Euronext Dublin

202108031663745

104

42.24

EUR

15:10:19

Euronext Dublin

202108031665281

34

42.23

EUR

15:10:25

Euronext Dublin

202108031668865

196

42.26

EUR

15:10:53

Euronext Dublin

202108031671937

1

42.26

EUR

15:10:57

Euronext Dublin

202108031672193

45

42.32

EUR

15:11:24

Euronext Dublin

202108031677569

24

42.32

EUR

15:11:25

Euronext Dublin

202108031677825

258

42.31

EUR

15:11:28

Euronext Dublin

202108031678337

23

42.31

EUR

15:11:28

Euronext Dublin

202108031678593

6

42.32

EUR

15:12:04

Euronext Dublin

202108031682689

19

42.32

EUR

15:12:04

Euronext Dublin

202108031682945

43

42.32

EUR

15:12:09

Euronext Dublin

202108031683201

28

42.32

EUR

15:12:09

Euronext Dublin

202108031683969

9

42.32

EUR

15:12:10

Euronext Dublin

202108031684225

275

42.32

EUR

15:12:24

Euronext Dublin

202108031685249

193

42.32

EUR

15:12:24

Euronext Dublin

202108031685505

138

42.32

EUR

15:12:24

Euronext Dublin

202108031685761

226

42.32

EUR

15:13:22

Euronext Dublin

202108031689601

23

42.32

EUR

15:13:22

Euronext Dublin

202108031689857

150

42.32

EUR

15:13:22

Euronext Dublin

202108031690625

119

42.32

EUR

15:13:22

Euronext Dublin

202108031690881

91

42.32

EUR

15:13:22

Euronext Dublin

202108031691905

21

42.34

EUR

15:13:47

Euronext Dublin

202108031694721

128

42.34

EUR

15:13:47

Euronext Dublin

202108031694977

141

42.34

EUR

15:13:47

Euronext Dublin

202108031695233

1

42.34

EUR

15:14:29

Euronext Dublin

202108031697281

1

42.34

EUR

15:14:29

Euronext Dublin

202108031697537

4

42.34

EUR

15:14:42

Euronext Dublin

202108031698049

333

42.33

EUR

15:14:54

Euronext Dublin

202108031699073

75

42.32

EUR

15:14:59

Euronext Dublin

202108031699585

1

42.32

EUR

15:15:00

Euronext Dublin

202108031700353

82

42.35

EUR

15:15:40

Euronext Dublin

202108031707009

82

42.35

EUR

15:15:40

Euronext Dublin

202108031708545

14

42.36

EUR

15:15:47

Euronext Dublin

202108031709569

310

42.37

EUR

15:16:03

Euronext Dublin

202108031711105

200

42.37

EUR

15:16:09

Euronext Dublin

202108031712641

150

42.37

EUR

15:16:09

Euronext Dublin

202108031713921

150

42.37

EUR

15:16:09

Euronext Dublin

202108031714177

21

42.37

EUR

15:16:09

Euronext Dublin

202108031714433

90

42.37

EUR

15:16:09

Euronext Dublin

202108031714689

91

42.37

EUR

15:16:31

Euronext Dublin

202108031716481

129

42.37

EUR

15:16:31

Euronext Dublin

202108031716737

51

42.41

EUR

15:17:28

Euronext Dublin

202108031720321

32

42.41

EUR

15:17:29

Euronext Dublin

202108031720577

24

42.46

EUR

15:18:17

Euronext Dublin

202108031725441

126

42.46

EUR

15:18:17

Euronext Dublin

202108031725697

83

42.46

EUR

15:18:17

Euronext Dublin

202108031725953

32

42.46

EUR

15:18:18

Euronext Dublin

202108031726465

17

42.46

EUR

15:18:18

Euronext Dublin

202108031726721

130

42.46

EUR

15:18:22

Euronext Dublin

202108031726977

213

42.45

EUR

15:18:22

Euronext Dublin

202108031729281

51

42.45

EUR

15:18:22

Euronext Dublin

202108031729537

89

42.44

EUR

15:18:22

Euronext Dublin

202108031732353

150

42.44

EUR

15:18:22

Euronext Dublin

202108031732609

147

42.44

EUR

15:18:22

Euronext Dublin

202108031732865

100

42.43

EUR

15:18:27

Euronext Dublin

202108031733633

35

42.43

EUR

15:18:43

Euronext Dublin

202108031734401

291

42.47

EUR

15:19:25

Euronext Dublin

202108031740033

317

42.48

EUR

15:19:49

Euronext Dublin

202108031743105

150

42.48

EUR

15:19:49

Euronext Dublin

202108031745409

150

42.48

EUR

15:19:49

Euronext Dublin

202108031745665

3

42.48

EUR

15:19:49

Euronext Dublin

202108031745921

141

42.47

EUR

15:20:05

Euronext Dublin

202108031748993

60

42.48

EUR

15:20:52

Euronext Dublin

202108031750273

1

42.48

EUR

15:20:52

Euronext Dublin

202108031750529

1

42.48

EUR

15:20:52

Euronext Dublin

202108031750785

243

42.48

EUR

15:21:11

Euronext Dublin

202108031751809

150

42.48

EUR

15:21:11

Euronext Dublin

202108031752065

150

42.48

EUR

15:21:11

Euronext Dublin

202108031752321

57

42.48

EUR

15:21:11

Euronext Dublin

202108031752577

150

42.48

EUR

15:21:11

Euronext Dublin

202108031753601

1

42.48

EUR

15:21:11

Euronext Dublin

202108031753857

1

42.47

EUR

15:24:42

Euronext Dublin

202108031771777

1

42.46

EUR

15:25:08

Euronext Dublin

202108031773825

1

42.49

EUR

15:26:28

Euronext Dublin

202108031779457

15

42.49

EUR

15:26:28

Euronext Dublin

202108031779713

1

42.48

EUR

15:28:46

Euronext Dublin

202108031790721

32

42.47

EUR

15:30:06

Euronext Dublin

202108031794561

1

42.49

EUR

15:33:41

Euronext Dublin

202108031816833

37

42.51

EUR

15:35:36

Euronext Dublin

202108031828353

15

42.52

EUR

15:40:14

Euronext Dublin

202108031848577

7

42.52

EUR

15:40:14

Euronext Dublin

202108031848833

1

42.55

EUR

15:42:11

Euronext Dublin

202108031859073

1

42.55

EUR

15:42:11

Euronext Dublin

202108031859329

1

42.55

EUR

15:42:11

Euronext Dublin

202108031859585

1

42.55

EUR

15:42:16

Euronext Dublin

202108031860097

16

42.55

EUR

15:42:16

Euronext Dublin

202108031860353

1

42.55

EUR

15:43:31

Euronext Dublin

202108031865729

34

42.6

EUR

15:46:50

Euronext Dublin

202108031882881

1

42.63

EUR

15:49:59

Euronext Dublin

202108031901057

17

42.6

EUR

15:53:42

Euronext Dublin

202108031922305

156

42.63

EUR

16:15:25

Euronext Dublin

202108032045441

 

 

 

 

 

 

 

 

 

[1]This will change to BST from 28 March 2021.

 

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
 
 
POSDKNBBABKDAFK

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