Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Friday 06 August, 2021

CRH PLC

Transaction in Own Shares

RNS Number : 7738H
CRH PLC
06 August 2021
 

 

 

 

 

6th August 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 5th 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: 

100,000

 

 

Highest price paid per share:

€43.03

 

 

Lowest price paid per share:

€42.54

 

 

Volume weighted average price paid:

€42.7648

 

 

 

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 15,029,946 of its ordinary shares in treasury which represents 1.890 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 780,110,392 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

42.7648

  100,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

48

42.7

EUR

08:00:34

Euronext Dublin

202108059473

122

42.69

EUR

08:00:36

Euronext Dublin

2021080511009

22

42.68

EUR

08:00:39

Euronext Dublin

2021080511265

86

42.67

EUR

08:00:41

Euronext Dublin

2021080511521

55

42.67

EUR

08:00:42

Euronext Dublin

2021080512033

64

42.66

EUR

08:00:44

Euronext Dublin

2021080512289

122

42.63

EUR

08:00:46

Euronext Dublin

2021080517409

2

42.63

EUR

08:00:46

Euronext Dublin

2021080517665

118

42.54

EUR

08:02:03

Euronext Dublin

2021080518177

166

42.6

EUR

08:03:29

Euronext Dublin

2021080524065

260

42.61

EUR

08:05:01

Euronext Dublin

2021080525089

257

42.61

EUR

08:05:01

Euronext Dublin

2021080525601

257

42.61

EUR

08:05:01

Euronext Dublin

2021080525857

257

42.61

EUR

08:05:01

Euronext Dublin

2021080526113

8

42.65

EUR

08:06:46

Euronext Dublin

2021080533793

1

42.66

EUR

08:06:51

Euronext Dublin

2021080534561

45

42.71

EUR

08:08:48

Euronext Dublin

2021080535841

15

42.71

EUR

08:08:48

Euronext Dublin

2021080536353

1

42.74

EUR

08:09:33

Euronext Dublin

2021080537121

150

42.74

EUR

08:09:51

Euronext Dublin

2021080537377

2

42.74

EUR

08:09:52

Euronext Dublin

2021080537633

163

42.74

EUR

08:09:54

Euronext Dublin

2021080538145

2

42.74

EUR

08:09:55

Euronext Dublin

2021080538401

163

42.74

EUR

08:09:56

Euronext Dublin

2021080538657

7

42.74

EUR

08:09:56

Euronext Dublin

2021080538913

1

42.73

EUR

08:10:59

Euronext Dublin

2021080539425

38

42.73

EUR

08:10:59

Euronext Dublin

2021080539681

131

42.72

EUR

08:11:37

Euronext Dublin

2021080541473

124

42.72

EUR

08:11:37

Euronext Dublin

2021080542241

55

42.72

EUR

08:11:37

Euronext Dublin

2021080542497

69

42.72

EUR

08:11:37

Euronext Dublin

2021080542753

94

42.72

EUR

08:11:39

Euronext Dublin

2021080543009

102

42.72

EUR

08:11:39

Euronext Dublin

2021080543265

28

42.72

EUR

08:11:39

Euronext Dublin

2021080543521

112

42.7

EUR

08:12:46

Euronext Dublin

2021080544033

85

42.7

EUR

08:13:07

Euronext Dublin

2021080544289

120

42.76

EUR

08:14:37

Euronext Dublin

2021080546849

1

42.76

EUR

08:14:38

Euronext Dublin

2021080547361

101

42.76

EUR

08:14:38

Euronext Dublin

2021080547617

186

42.74

EUR

08:14:40

Euronext Dublin

2021080549153

115

42.74

EUR

08:14:51

Euronext Dublin

2021080550689

5

42.74

EUR

08:14:52

Euronext Dublin

2021080550945

115

42.74

EUR

08:14:52

Euronext Dublin

2021080551201

33

42.74

EUR

08:14:52

Euronext Dublin

2021080551457

156

42.73

EUR

08:14:57

Euronext Dublin

2021080551713

89

42.74

EUR

08:16:27

Euronext Dublin

2021080560161

116

42.74

EUR

08:16:27

Euronext Dublin

2021080560417

150

42.74

EUR

08:16:27

Euronext Dublin

2021080560673

104

42.74

EUR

08:16:27

Euronext Dublin

2021080560929

120

42.74

EUR

08:16:27

Euronext Dublin

2021080561185

134

42.74

EUR

08:16:27

Euronext Dublin

2021080561441

218

42.84

EUR

08:19:02

Euronext Dublin

2021080569377

50

42.84

EUR

08:19:02

Euronext Dublin

2021080569633

150

42.84

EUR

08:19:02

Euronext Dublin

2021080570657

139

42.84

EUR

08:19:02

Euronext Dublin

2021080570913

40

42.84

EUR

08:19:02

Euronext Dublin

2021080571169

110

42.84

EUR

08:19:02

Euronext Dublin

2021080571425

139

42.84

EUR

08:19:02

Euronext Dublin

2021080571681

59

42.84

EUR

08:19:02

Euronext Dublin

2021080571937

21

42.84

EUR

08:19:02

Euronext Dublin

2021080572193

152

42.89

EUR

08:19:26

Euronext Dublin

2021080581921

50

42.91

EUR

08:19:34

Euronext Dublin

2021080585761

46

42.89

EUR

08:19:47

Euronext Dublin

2021080588577

50

42.88

EUR

08:19:52

Euronext Dublin

2021080589601

120

42.86

EUR

08:20:27

Euronext Dublin

2021080591649

138

42.85

EUR

08:20:37

Euronext Dublin

2021080592417

42

42.85

EUR

08:20:37

Euronext Dublin

2021080592673

45

42.85

EUR

08:20:37

Euronext Dublin

2021080592929

85

42.84

EUR

08:21:02

Euronext Dublin

2021080593441

79

42.84

EUR

08:21:03

Euronext Dublin

2021080593697

52

42.84

EUR

08:21:03

Euronext Dublin

2021080593953

90

42.86

EUR

08:21:49

Euronext Dublin

2021080596257

225

42.84

EUR

08:22:00

Euronext Dublin

2021080596769

238

42.86

EUR

08:22:44

Euronext Dublin

20210805100609

346

42.86

EUR

08:23:12

Euronext Dublin

20210805103937

230

42.86

EUR

08:23:15

Euronext Dublin

20210805105217

96

42.84

EUR

08:23:25

Euronext Dublin

20210805108289

199

42.84

EUR

08:24:23

Euronext Dublin

20210805108801

248

42.83

EUR

08:24:46

Euronext Dublin

20210805109825

148

42.83

EUR

08:24:50

Euronext Dublin

20210805110337

46

42.82

EUR

08:24:55

Euronext Dublin

20210805110849

70

42.8

EUR

08:26:55

Euronext Dublin

20210805112385

125

42.8

EUR

08:26:55

Euronext Dublin

20210805112641

294

42.84

EUR

08:29:54

Euronext Dublin

20210805117761

150

42.84

EUR

08:29:54

Euronext Dublin

20210805118529

132

42.84

EUR

08:29:54

Euronext Dublin

20210805118785

133

42.83

EUR

08:30:09

Euronext Dublin

20210805120065

79

42.83

EUR

08:30:35

Euronext Dublin

20210805123393

127

42.82

EUR

08:31:31

Euronext Dublin

20210805124161

52

42.82

EUR

08:31:31

Euronext Dublin

20210805124417

86

42.81

EUR

08:32:11

Euronext Dublin

20210805125697

191

42.85

EUR

08:34:33

Euronext Dublin

20210805127745

136

42.85

EUR

08:34:33

Euronext Dublin

20210805128257

101

42.85

EUR

08:34:33

Euronext Dublin

20210805128513

182

42.87

EUR

08:37:54

Euronext Dublin

20210805132097

290

42.9

EUR

08:39:20

Euronext Dublin

20210805134913

20

42.9

EUR

08:39:20

Euronext Dublin

20210805135169

103

42.88

EUR

08:39:22

Euronext Dublin

20210805136449

128

42.88

EUR

08:39:22

Euronext Dublin

20210805136705

91

42.9

EUR

08:41:41

Euronext Dublin

20210805140289

55

42.9

EUR

08:42:08

Euronext Dublin

20210805140801

37

42.9

EUR

08:42:08

Euronext Dublin

20210805141057

49

42.91

EUR

08:42:26

Euronext Dublin

20210805141313

50

42.94

EUR

08:45:33

Euronext Dublin

20210805142849

56

42.94

EUR

08:45:54

Euronext Dublin

20210805143361

509

42.93

EUR

08:46:13

Euronext Dublin

20210805144129

150

42.93

EUR

08:46:13

Euronext Dublin

20210805144385

21

42.93

EUR

08:46:13

Euronext Dublin

20210805144641

495

42.95

EUR

08:50:43

Euronext Dublin

20210805150785

147

42.95

EUR

08:50:43

Euronext Dublin

20210805151809

150

42.95

EUR

08:50:43

Euronext Dublin

20210805152065

20

42.95

EUR

08:50:43

Euronext Dublin

20210805152321

150

42.95

EUR

08:50:43

Euronext Dublin

20210805152577

48

42.95

EUR

08:51:09

Euronext Dublin

20210805153345

89

42.92

EUR

08:52:23

Euronext Dublin

20210805156673

54

42.92

EUR

08:52:23

Euronext Dublin

20210805156929

109

42.93

EUR

08:52:23

Euronext Dublin

20210805157441

41

42.91

EUR

08:52:39

Euronext Dublin

20210805157953

38

42.98

EUR

08:57:13

Euronext Dublin

20210805164353

349

42.98

EUR

08:57:52

Euronext Dublin

20210805165377

147

42.98

EUR

08:57:52

Euronext Dublin

20210805166145

150

42.98

EUR

08:57:52

Euronext Dublin

20210805166401

63

42.98

EUR

08:57:52

Euronext Dublin

20210805166657

94

42.98

EUR

08:58:37

Euronext Dublin

20210805168449

280

43

EUR

09:02:18

Euronext Dublin

20210805176385

176

43

EUR

09:02:18

Euronext Dublin

20210805177921

47

42.98

EUR

09:02:23

Euronext Dublin

20210805178177

89

42.97

EUR

09:03:28

Euronext Dublin

20210805179713

58

42.97

EUR

09:03:29

Euronext Dublin

20210805179969

2

42.97

EUR

09:03:29

Euronext Dublin

20210805180225

136

42.97

EUR

09:05:07

Euronext Dublin

20210805181249

70

42.97

EUR

09:05:07

Euronext Dublin

20210805181761

37

42.92

EUR

09:05:44

Euronext Dublin

20210805183041

15

42.92

EUR

09:05:44

Euronext Dublin

20210805183297

90

42.89

EUR

09:06:28

Euronext Dublin

20210805184065

59

42.92

EUR

09:07:03

Euronext Dublin

20210805185601

90

42.9

EUR

09:07:50

Euronext Dublin

20210805186625

213

42.9

EUR

09:10:38

Euronext Dublin

20210805189185

94

42.9

EUR

09:10:38

Euronext Dublin

20210805189697

64

42.9

EUR

09:11:30

Euronext Dublin

20210805190209

36

42.9

EUR

09:12:01

Euronext Dublin

20210805190465

10

42.9

EUR

09:12:01

Euronext Dublin

20210805190721

148

42.91

EUR

09:13:18

Euronext Dublin

20210805192001

147

42.92

EUR

09:14:47

Euronext Dublin

20210805193793

150

42.93

EUR

09:17:40

Euronext Dublin

20210805195329

185

42.93

EUR

09:18:11

Euronext Dublin

20210805195585

199

42.97

EUR

09:20:18

Euronext Dublin

20210805198913

68

42.97

EUR

09:20:28

Euronext Dublin

20210805201217

30

42.98

EUR

09:20:52

Euronext Dublin

20210805202753

63

42.98

EUR

09:20:52

Euronext Dublin

20210805203009

294

43

EUR

09:24:29

Euronext Dublin

20210805206593

35

43

EUR

09:24:29

Euronext Dublin

20210805206849

138

43

EUR

09:24:29

Euronext Dublin

20210805207361

256

43.02

EUR

09:27:55

Euronext Dublin

20210805208641

115

43

EUR

09:27:55

Euronext Dublin

20210805210945

305

42.98

EUR

09:34:54

Euronext Dublin

20210805215553

150

42.98

EUR

09:34:54

Euronext Dublin

20210805215809

124

42.98

EUR

09:34:54

Euronext Dublin

20210805216065

150

42.98

EUR

09:34:54

Euronext Dublin

20210805216321

45

42.98

EUR

09:34:54

Euronext Dublin

20210805216577

178

42.97

EUR

09:36:13

Euronext Dublin

20210805218625

171

43.01

EUR

09:37:25

Euronext Dublin

20210805223745

48

42.98

EUR

09:37:47

Euronext Dublin

20210805227329

205

42.98

EUR

09:42:01

Euronext Dublin

20210805235777

228

42.98

EUR

09:42:16

Euronext Dublin

20210805237825

169

42.97

EUR

09:43:06

Euronext Dublin

20210805238337

127

42.96

EUR

09:44:28

Euronext Dublin

20210805240897

65

42.96

EUR

09:44:29

Euronext Dublin

20210805242177

142

42.98

EUR

09:46:25

Euronext Dublin

20210805246529

94

42.98

EUR

09:46:25

Euronext Dublin

20210805247041

330

43.01

EUR

09:51:55

Euronext Dublin

20210805255233

134

43.01

EUR

09:51:55

Euronext Dublin

20210805255745

123

43

EUR

09:52:36

Euronext Dublin

20210805257281

59

43

EUR

09:52:36

Euronext Dublin

20210805257793

152

42.97

EUR

09:56:39

Euronext Dublin

20210805261889

150

42.97

EUR

09:56:39

Euronext Dublin

20210805262913

27

42.97

EUR

09:56:39

Euronext Dublin

20210805263169

46

42.96

EUR

09:56:59

Euronext Dublin

20210805264705

46

42.95

EUR

09:57:44

Euronext Dublin

20210805265729

215

42.95

EUR

10:01:46

Euronext Dublin

20210805267777

130

42.95

EUR

10:01:46

Euronext Dublin

20210805268289

30

42.95

EUR

10:02:02

Euronext Dublin

20210805269057

125

42.98

EUR

10:04:31

Euronext Dublin

20210805270849

67

42.98

EUR

10:04:31

Euronext Dublin

20210805271105

46

42.97

EUR

10:04:51

Euronext Dublin

20210805272897

174

42.98

EUR

10:06:33

Euronext Dublin

20210805274689

363

43.03

EUR

10:12:06

Euronext Dublin

20210805280065

150

43.03

EUR

10:12:06

Euronext Dublin

20210805280321

116

43.03

EUR

10:12:06

Euronext Dublin

20210805280577

34

43.03

EUR

10:12:47

Euronext Dublin

20210805283393

56

43.03

EUR

10:12:47

Euronext Dublin

20210805283649

168

43

EUR

10:16:05

Euronext Dublin

20210805286977

134

43

EUR

10:16:16

Euronext Dublin

20210805289793

47

43

EUR

10:16:47

Euronext Dublin

20210805290817

46

42.99

EUR

10:17:04

Euronext Dublin

20210805291585

242

43

EUR

10:21:58

Euronext Dublin

20210805295425

149

43

EUR

10:22:02

Euronext Dublin

20210805296193

35

43

EUR

10:22:02

Euronext Dublin

20210805296449

53

42.99

EUR

10:26:45

Euronext Dublin

20210805300801

184

42.99

EUR

10:26:45

Euronext Dublin

20210805301057

208

42.98

EUR

10:27:02

Euronext Dublin

20210805304129

47

42.98

EUR

10:27:18

Euronext Dublin

20210805304897

46

42.94

EUR

10:27:45

Euronext Dublin

20210805307713

46

42.92

EUR

10:28:19

Euronext Dublin

20210805314369

89

42.93

EUR

10:29:22

Euronext Dublin

20210805316161

30

42.89

EUR

10:30:20

Euronext Dublin

20210805324609

16

42.89

EUR

10:30:20

Euronext Dublin

20210805324865

285

42.9

EUR

10:37:49

Euronext Dublin

20210805340737

297

42.9

EUR

10:37:49

Euronext Dublin

20210805341761

453

42.89

EUR

10:41:57

Euronext Dublin

20210805344065

150

42.87

EUR

10:41:57

Euronext Dublin

20210805346625

5

42.87

EUR

10:41:57

Euronext Dublin

20210805346881

46

42.86

EUR

10:42:07

Euronext Dublin

20210805348929

46

42.85

EUR

10:42:48

Euronext Dublin

20210805352257

91

42.9

EUR

10:45:32

Euronext Dublin

20210805357377

104

42.88

EUR

10:46:15

Euronext Dublin

20210805358913

52

42.88

EUR

10:46:15

Euronext Dublin

20210805359169

107

42.85

EUR

10:47:00

Euronext Dublin

20210805361729

26

42.85

EUR

10:48:08

Euronext Dublin

20210805364545

194

42.85

EUR

10:48:30

Euronext Dublin

20210805364801

69

42.85

EUR

10:48:30

Euronext Dublin

20210805365569

264

42.87

EUR

10:50:37

Euronext Dublin

20210805368385

42

42.87

EUR

10:50:37

Euronext Dublin

20210805369153

144

42.87

EUR

10:51:26

Euronext Dublin

20210805370177

96

42.87

EUR

10:51:26

Euronext Dublin

20210805370945

14

42.86

EUR

10:51:35

Euronext Dublin

20210805372481

150

42.93

EUR

11:04:10

Euronext Dublin

20210805382977

150

42.93

EUR

11:04:10

Euronext Dublin

20210805383233

150

42.93

EUR

11:04:22

Euronext Dublin

20210805383489

150

42.93

EUR

11:04:22

Euronext Dublin

20210805383745

150

42.93

EUR

11:04:22

Euronext Dublin

20210805384001

3

42.93

EUR

11:04:22

Euronext Dublin

20210805384257

73

42.94

EUR

11:04:23

Euronext Dublin

20210805384769

53

42.94

EUR

11:04:26

Euronext Dublin

20210805385025

92

42.94

EUR

11:04:26

Euronext Dublin

20210805385281

66

42.94

EUR

11:05:04

Euronext Dublin

20210805388353

43

42.94

EUR

11:05:05

Euronext Dublin

20210805388609

44

42.93

EUR

11:06:27

Euronext Dublin

20210805391681

76

42.93

EUR

11:07:21

Euronext Dublin

20210805392193

44

42.93

EUR

11:07:26

Euronext Dublin

20210805392449

79

42.93

EUR

11:08:23

Euronext Dublin

20210805392705

51

42.93

EUR

11:08:27

Euronext Dublin

20210805392961

62

42.93

EUR

11:08:27

Euronext Dublin

20210805393217

3

42.93

EUR

11:08:28

Euronext Dublin

20210805393473

62

42.93

EUR

11:09:25

Euronext Dublin

20210805393985

76

42.93

EUR

11:10:16

Euronext Dublin

20210805394241

501

42.92

EUR

11:10:49

Euronext Dublin

20210805396033

64

42.92

EUR

11:10:49

Euronext Dublin

20210805397825

90

42.9

EUR

11:11:28

Euronext Dublin

20210805400129

46

42.89

EUR

11:12:01

Euronext Dublin

20210805402433

47

42.88

EUR

11:12:41

Euronext Dublin

20210805404481

46

42.88

EUR

11:13:11

Euronext Dublin

20210805405249

225

42.87

EUR

11:15:46

Euronext Dublin

20210805410881

93

42.86

EUR

11:16:33

Euronext Dublin

20210805412417

90

42.85

EUR

11:17:49

Euronext Dublin

20210805414977

60

42.85

EUR

11:18:04

Euronext Dublin

20210805416001

58

42.85

EUR

11:18:38

Euronext Dublin

20210805418049

46

42.83

EUR

11:19:04

Euronext Dublin

20210805418561

46

42.85

EUR

11:19:12

Euronext Dublin

20210805423681

169

42.85

EUR

11:21:41

Euronext Dublin

20210805425217

141

42.84

EUR

11:22:39

Euronext Dublin

20210805427009

46

42.83

EUR

11:22:55

Euronext Dublin

20210805428289

168

42.81

EUR

11:25:08

Euronext Dublin

20210805430337

88

42.8

EUR

11:26:14

Euronext Dublin

20210805431617

57

42.8

EUR

11:26:14

Euronext Dublin

20210805432385

89

42.82

EUR

11:27:14

Euronext Dublin

20210805435969

124

42.83

EUR

11:30:52

Euronext Dublin

20210805436225

93

42.83

EUR

11:31:03

Euronext Dublin

20210805436993

26

42.83

EUR

11:31:03

Euronext Dublin

20210805437249

69

42.82

EUR

11:32:10

Euronext Dublin

20210805439809

110

42.82

EUR

11:32:10

Euronext Dublin

20210805440065

66

42.81

EUR

11:33:51

Euronext Dublin

20210805443393

10

42.81

EUR

11:33:51

Euronext Dublin

20210805443649

58

42.81

EUR

11:33:51

Euronext Dublin

20210805444929

159

42.8

EUR

11:35:49

Euronext Dublin

20210805447233

60

42.78

EUR

11:37:04

Euronext Dublin

20210805449537

46

42.76

EUR

11:37:10

Euronext Dublin

20210805450305

2

42.75

EUR

11:38:22

Euronext Dublin

20210805452865

86

42.75

EUR

11:38:59

Euronext Dublin

20210805453121

54

42.75

EUR

11:38:59

Euronext Dublin

20210805454401

342

42.76

EUR

11:48:03

Euronext Dublin

20210805457729

74

42.76

EUR

11:48:03

Euronext Dublin

20210805458497

198

42.75

EUR

11:49:46

Euronext Dublin

20210805461057

78

42.76

EUR

11:49:46

Euronext Dublin

20210805461825

46

42.76

EUR

11:49:46

Euronext Dublin

20210805462081

86

42.77

EUR

11:51:10

Euronext Dublin

20210805466689

25

42.77

EUR

11:52:14

Euronext Dublin

20210805468225

62

42.77

EUR

11:52:14

Euronext Dublin

20210805468481

90

42.75

EUR

11:53:30

Euronext Dublin

20210805471809

46

42.74

EUR

11:53:38

Euronext Dublin

20210805472321

136

42.73

EUR

11:55:43

Euronext Dublin

20210805476161

46

42.71

EUR

11:56:27

Euronext Dublin

20210805477953

46

42.7

EUR

11:56:46

Euronext Dublin

20210805478977

157

42.7

EUR

11:58:46

Euronext Dublin

20210805480769

47

42.68

EUR

11:59:43

Euronext Dublin

20210805483329

46

42.66

EUR

12:00:00

Euronext Dublin

20210805485889

47

42.68

EUR

12:00:34

Euronext Dublin

20210805492289

121

42.72

EUR

12:03:41

Euronext Dublin

20210805498433

47

42.71

EUR

12:03:50

Euronext Dublin

20210805500737

99

42.72

EUR

12:04:19

Euronext Dublin

20210805502529

777

42.74

EUR

12:04:37

Euronext Dublin

20210805504321

22

42.74

EUR

12:04:37

Euronext Dublin

20210805504577

94

42.74

EUR

12:04:37

Euronext Dublin

20210805504833

63

42.74

EUR

12:04:37

Euronext Dublin

20210805505345

53

42.74

EUR

12:04:37

Euronext Dublin

20210805505601

53

42.74

EUR

12:04:37

Euronext Dublin

20210805505857

630

42.74

EUR

12:04:44

Euronext Dublin

20210805506625

783

42.74

EUR

12:04:44

Euronext Dublin

20210805506881

16

42.74

EUR

12:04:49

Euronext Dublin

20210805507137

133

42.74

EUR

12:04:49

Euronext Dublin

20210805507649

17

42.74

EUR

12:04:49

Euronext Dublin

20210805507905

453

42.74

EUR

12:04:50

Euronext Dublin

20210805508161

52

42.76

EUR

12:05:22

Euronext Dublin

20210805511233

87

42.75

EUR

12:05:53

Euronext Dublin

20210805512513

48

42.73

EUR

12:06:22

Euronext Dublin

20210805513537

150

42.72

EUR

12:07:23

Euronext Dublin

20210805515073

42

42.73

EUR

12:09:14

Euronext Dublin

20210805516353

22

42.73

EUR

12:09:14

Euronext Dublin

20210805516609

2

42.73

EUR

12:09:15

Euronext Dublin

20210805516865

69

42.73

EUR

12:09:15

Euronext Dublin

20210805517121

12

42.73

EUR

12:09:16

Euronext Dublin

20210805517377

159

42.72

EUR

12:09:22

Euronext Dublin

20210805517633

213

42.71

EUR

12:11:03

Euronext Dublin

20210805523265

142

42.71

EUR

12:11:03

Euronext Dublin

20210805524033

399

42.7

EUR

12:11:03

Euronext Dublin

20210805524289

150

42.7

EUR

12:11:03

Euronext Dublin

20210805524545

150

42.7

EUR

12:11:03

Euronext Dublin

20210805524801

99

42.7

EUR

12:11:03

Euronext Dublin

20210805525057

51

42.7

EUR

12:11:03

Euronext Dublin

20210805525313

252

42.7

EUR

12:11:03

Euronext Dublin

20210805525569

50

42.7

EUR

12:11:03

Euronext Dublin

20210805525825

97

42.7

EUR

12:11:04

Euronext Dublin

20210805526081

399

42.7

EUR

12:11:04

Euronext Dublin

20210805526337

399

42.7

EUR

12:11:04

Euronext Dublin

20210805526593

150

42.7

EUR

12:11:04

Euronext Dublin

20210805526849

249

42.7

EUR

12:11:04

Euronext Dublin

20210805527105

76

42.7

EUR

12:11:04

Euronext Dublin

20210805527361

249

42.7

EUR

12:11:04

Euronext Dublin

20210805527617

150

42.7

EUR

12:11:04

Euronext Dublin

20210805527873

80

42.7

EUR

12:11:05

Euronext Dublin

20210805528129

46

42.69

EUR

12:11:17

Euronext Dublin

20210805529409

48

42.67

EUR

12:11:49

Euronext Dublin

20210805529921

55

42.66

EUR

12:12:40

Euronext Dublin

20210805531713

35

42.66

EUR

12:12:40

Euronext Dublin

20210805531969

68

42.66

EUR

12:12:54

Euronext Dublin

20210805532481

46

42.66

EUR

12:12:54

Euronext Dublin

20210805532737

74

42.66

EUR

12:13:44

Euronext Dublin

20210805532993

68

42.66

EUR

12:13:47

Euronext Dublin

20210805533249

28

42.66

EUR

12:13:52

Euronext Dublin

20210805533505

14

42.66

EUR

12:13:52

Euronext Dublin

20210805533761

70

42.66

EUR

12:14:43

Euronext Dublin

20210805535553

52

42.66

EUR

12:14:44

Euronext Dublin

20210805535809

75

42.66

EUR

12:15:16

Euronext Dublin

20210805537089

61

42.66

EUR

12:15:17

Euronext Dublin

20210805537345

56

42.66

EUR

12:15:19

Euronext Dublin

20210805537601

70

42.66

EUR

12:18:09

Euronext Dublin

20210805542721

182

42.66

EUR

12:18:09

Euronext Dublin

20210805542977

65

42.66

EUR

12:18:09

Euronext Dublin

20210805543489

46

42.65

EUR

12:18:21

Euronext Dublin

20210805545793

226

42.65

EUR

12:21:47

Euronext Dublin

20210805552961

112

42.65

EUR

12:21:47

Euronext Dublin

20210805553985

150

42.65

EUR

12:21:47

Euronext Dublin

20210805554241

18

42.65

EUR

12:21:47

Euronext Dublin

20210805554497

68

42.63

EUR

12:22:14

Euronext Dublin

20210805555009

100

42.63

EUR

12:23:41

Euronext Dublin

20210805557313

96

42.63

EUR

12:23:41

Euronext Dublin

20210805557825

128

42.67

EUR

12:28:53

Euronext Dublin

20210805568321

231

42.67

EUR

12:29:40

Euronext Dublin

20210805569857

150

42.67

EUR

12:29:40

Euronext Dublin

20210805570113

2

42.67

EUR

12:29:40

Euronext Dublin

20210805570369

185

42.66

EUR

12:30:12

Euronext Dublin

20210805572417

199

42.65

EUR

12:30:47

Euronext Dublin

20210805574721

20

42.65

EUR

12:31:01

Euronext Dublin

20210805574977

179

42.65

EUR

12:31:01

Euronext Dublin

20210805575233

199

42.65

EUR

12:31:11

Euronext Dublin

20210805575745

199

42.65

EUR

12:31:14

Euronext Dublin

20210805576257

75

42.65

EUR

12:31:14

Euronext Dublin

20210805576769

17

42.65

EUR

12:31:14

Euronext Dublin

20210805577025

150

42.66

EUR

12:32:35

Euronext Dublin

20210805579841

80

42.66

EUR

12:32:35

Euronext Dublin

20210805580097

110

42.66

EUR

12:32:35

Euronext Dublin

20210805580353

394

42.66

EUR

12:32:35

Euronext Dublin

20210805580609

182

42.66

EUR

12:32:41

Euronext Dublin

20210805580865

199

42.66

EUR

12:33:58

Euronext Dublin

20210805583169

121

42.66

EUR

12:33:58

Euronext Dublin

20210805585729

78

42.66

EUR

12:33:58

Euronext Dublin

20210805585985

69

42.66

EUR

12:33:58

Euronext Dublin

20210805586497

199

42.66

EUR

12:33:58

Euronext Dublin

20210805586753

199

42.66

EUR

12:33:58

Euronext Dublin

20210805587009

77

42.66

EUR

12:33:58

Euronext Dublin

20210805587265

172

42.66

EUR

12:33:59

Euronext Dublin

20210805587521

27

42.66

EUR

12:33:59

Euronext Dublin

20210805587777

55

42.66

EUR

12:33:59

Euronext Dublin

20210805588033

60

42.7

EUR

12:40:12

Euronext Dublin

20210805594689

114

42.7

EUR

12:40:12

Euronext Dublin

20210805594945

71

42.72

EUR

12:42:20

Euronext Dublin

20210805598785

208

42.72

EUR

12:42:50

Euronext Dublin

20210805600321

283

42.72

EUR

12:43:03

Euronext Dublin

20210805601601

88

42.73

EUR

12:44:11

Euronext Dublin

20210805603649

37

42.73

EUR

12:44:15

Euronext Dublin

20210805604161

112

42.73

EUR

12:44:15

Euronext Dublin

20210805604417

227

42.72

EUR

12:44:39

Euronext Dublin

20210805606209

41

42.72

EUR

12:44:39

Euronext Dublin

20210805606465

109

42.72

EUR

12:44:40

Euronext Dublin

20210805606721

18

42.72

EUR

12:44:40

Euronext Dublin

20210805606977

90

42.72

EUR

12:47:02

Euronext Dublin

20210805607233

122

42.71

EUR

12:47:02

Euronext Dublin

20210805609793

4

42.71

EUR

12:47:02

Euronext Dublin

20210805610049

118

42.71

EUR

12:47:02

Euronext Dublin

20210805610305

225

42.7

EUR

12:47:21

Euronext Dublin

20210805610561

48

42.7

EUR

12:47:21

Euronext Dublin

20210805612609

19

42.7

EUR

12:47:21

Euronext Dublin

20210805612865

101

42.7

EUR

12:52:36

Euronext Dublin

20210805618753

60

42.73

EUR

12:57:01

Euronext Dublin

20210805622593

100

42.73

EUR

12:58:05

Euronext Dublin

20210805623361

72

42.73

EUR

12:58:06

Euronext Dublin

20210805623617

45

42.73

EUR

12:58:30

Euronext Dublin

20210805623873

59

42.73

EUR

12:58:37

Euronext Dublin

20210805624129

51

42.73

EUR

12:58:51

Euronext Dublin

20210805624641

397

42.75

EUR

12:59:30

Euronext Dublin

20210805627713

135

42.75

EUR

12:59:30

Euronext Dublin

20210805628225

86

42.76

EUR

13:02:56

Euronext Dublin

20210805633089

85

42.76

EUR

13:02:56

Euronext Dublin

20210805633345

19

42.78

EUR

13:04:15

Euronext Dublin

20210805635393

67

42.79

EUR

13:06:10

Euronext Dublin

20210805637953

221

42.81

EUR

13:09:00

Euronext Dublin

20210805641025

3

42.81

EUR

13:09:00

Euronext Dublin

20210805641281

186

42.81

EUR

13:09:16

Euronext Dublin

20210805642817

132

42.81

EUR

13:09:16

Euronext Dublin

20210805643841

314

42.82

EUR

13:09:54

Euronext Dublin

20210805646401

163

42.82

EUR

13:10:39

Euronext Dublin

20210805647681

46

42.84

EUR

13:12:56

Euronext Dublin

20210805651009

120

42.87

EUR

13:17:10

Euronext Dublin

20210805655105

67

42.87

EUR

13:17:11

Euronext Dublin

20210805655361

53

42.87

EUR

13:17:15

Euronext Dublin

20210805655617

48

42.87

EUR

13:17:16

Euronext Dublin

20210805655873

1

42.87

EUR

13:17:16

Euronext Dublin

20210805656129

27

42.87

EUR

13:17:26

Euronext Dublin

20210805656641

293

42.86

EUR

13:17:51

Euronext Dublin

20210805658177

78

42.85

EUR

13:17:52

Euronext Dublin

20210805658689

130

42.86

EUR

13:19:54

Euronext Dublin

20210805661249

159

42.86

EUR

13:19:56

Euronext Dublin

20210805662017

166

42.85

EUR

13:22:24

Euronext Dublin

20210805666881

52

42.84

EUR

13:22:25

Euronext Dublin

20210805668161

46

42.83

EUR

13:23:02

Euronext Dublin

20210805669441

46

42.81

EUR

13:23:36

Euronext Dublin

20210805671233

133

42.82

EUR

13:31:57

Euronext Dublin

20210805683777

86

42.82

EUR

13:31:57

Euronext Dublin

20210805685569

48

42.8

EUR

13:32:18

Euronext Dublin

20210805687105

88

42.79

EUR

13:33:03

Euronext Dublin

20210805688129

59

42.79

EUR

13:33:03

Euronext Dublin

20210805688641

280

42.78

EUR

13:36:17

Euronext Dublin

20210805690945

147

42.75

EUR

13:36:41

Euronext Dublin

20210805692993

53

42.75

EUR

13:36:41

Euronext Dublin

20210805693249

44

42.74

EUR

13:36:54

Euronext Dublin

20210805694273

238

42.76

EUR

13:42:30

Euronext Dublin

20210805701697

78

42.78

EUR

13:46:33

Euronext Dublin

20210805705281

181

42.77

EUR

13:48:21

Euronext Dublin

20210805709633

150

42.78

EUR

13:51:35

Euronext Dublin

20210805716545

4

42.78

EUR

13:51:35

Euronext Dublin

20210805716801

77

42.78

EUR

13:52:00

Euronext Dublin

20210805717057

379

42.77

EUR

13:52:09

Euronext Dublin

20210805718337

57

42.77

EUR

13:52:09

Euronext Dublin

20210805719617

79

42.75

EUR

13:54:01

Euronext Dublin

20210805722177

11

42.75

EUR

13:54:01

Euronext Dublin

20210805722433

72

42.75

EUR

13:54:01

Euronext Dublin

20210805723457

46

42.74

EUR

13:54:36

Euronext Dublin

20210805724993

121

42.75

EUR

13:59:03

Euronext Dublin

20210805731393

135

42.77

EUR

13:59:07

Euronext Dublin

20210805733441

36

42.77

EUR

13:59:07

Euronext Dublin

20210805733697

86

42.77

EUR

13:59:59

Euronext Dublin

20210805734465

166

42.78

EUR

14:01:51

Euronext Dublin

20210805738561

46

42.77

EUR

14:02:12

Euronext Dublin

20210805740097

81

42.76

EUR

14:04:18

Euronext Dublin

20210805744705

51

42.76

EUR

14:04:49

Euronext Dublin

20210805744961

77

42.75

EUR

14:05:05

Euronext Dublin

20210805745985

101

42.75

EUR

14:05:05

Euronext Dublin

20210805746241

168

42.75

EUR

14:05:21

Euronext Dublin

20210805747265

62

42.75

EUR

14:05:21

Euronext Dublin

20210805747521

22

42.75

EUR

14:05:40

Euronext Dublin

20210805747777

13

42.75

EUR

14:05:40

Euronext Dublin

20210805748033

57

42.75

EUR

14:08:16

Euronext Dublin

20210805752641

49

42.75

EUR

14:08:42

Euronext Dublin

20210805752897

150

42.76

EUR

14:10:08

Euronext Dublin

20210805757761

1

42.76

EUR

14:10:08

Euronext Dublin

20210805758017

150

42.76

EUR

14:11:28

Euronext Dublin

20210805762625

116

42.76

EUR

14:11:28

Euronext Dublin

20210805762881

69

42.76

EUR

14:11:46

Euronext Dublin

20210805764417

1

42.76

EUR

14:11:46

Euronext Dublin

20210805764673

100

42.76

EUR

14:11:47

Euronext Dublin

20210805764929

4

42.76

EUR

14:11:47

Euronext Dublin

20210805765185

14

42.76

EUR

14:11:47

Euronext Dublin

20210805765441

13

42.76

EUR

14:11:47

Euronext Dublin

20210805765697

327

42.8

EUR

14:16:07

Euronext Dublin

20210805779009

35

42.8

EUR

14:16:33

Euronext Dublin

20210805781569

337

42.8

EUR

14:16:33

Euronext Dublin

20210805781825

122

42.8

EUR

14:16:33

Euronext Dublin

20210805784385

16

42.8

EUR

14:16:56

Euronext Dublin

20210805784641

73

42.8

EUR

14:17:03

Euronext Dublin

20210805784897

55

42.79

EUR

14:17:03

Euronext Dublin

20210805787201

171

42.82

EUR

14:20:22

Euronext Dublin

20210805797697

213

42.82

EUR

14:20:22

Euronext Dublin

20210805798209

47

42.81

EUR

14:20:38

Euronext Dublin

20210805799489

86

42.8

EUR

14:21:21

Euronext Dublin

20210805801537

46

42.8

EUR

14:21:21

Euronext Dublin

20210805802049

80

42.79

EUR

14:21:59

Euronext Dublin

20210805803841

46

42.78

EUR

14:22:19

Euronext Dublin

20210805805121

160

42.8

EUR

14:24:29

Euronext Dublin

20210805814337

207

42.8

EUR

14:24:30

Euronext Dublin

20210805814849

158

42.82

EUR

14:25:32

Euronext Dublin

20210805820993

240

42.82

EUR

14:27:29

Euronext Dublin

20210805825601

86

42.82

EUR

14:27:29

Euronext Dublin

20210805825857

32

42.82

EUR

14:30:05

Euronext Dublin

20210805833281

200

42.82

EUR

14:30:05

Euronext Dublin

20210805833537

279

42.83

EUR

14:30:06

Euronext Dublin

20210805836097

48

42.84

EUR

14:30:13

Euronext Dublin

20210805843521

72

42.84

EUR

14:30:22

Euronext Dublin

20210805847873

5

42.83

EUR

14:30:31

Euronext Dublin

20210805850177

104

42.83

EUR

14:30:31

Euronext Dublin

20210805850433

95

42.82

EUR

14:30:40

Euronext Dublin

20210805851713

48

42.81

EUR

14:30:48

Euronext Dublin

20210805855297

30

42.79

EUR

14:30:49

Euronext Dublin

20210805855809

18

42.79

EUR

14:30:49

Euronext Dublin

20210805856065

52

42.78

EUR

14:31:02

Euronext Dublin

20210805857345

33

42.78

EUR

14:31:02

Euronext Dublin

20210805857601

96

42.78

EUR

14:31:11

Euronext Dublin

20210805863233

256

42.81

EUR

14:31:56

Euronext Dublin

20210805870657

150

42.81

EUR

14:31:56

Euronext Dublin

20210805875009

33

42.81

EUR

14:31:56

Euronext Dublin

20210805875265

120

42.81

EUR

14:32:57

Euronext Dublin

20210805886785

319

42.81

EUR

14:32:57

Euronext Dublin

20210805887041

146

42.81

EUR

14:32:57

Euronext Dublin

20210805888577

16

42.81

EUR

14:32:57

Euronext Dublin

20210805888833

86

42.83

EUR

14:33:10

Euronext Dublin

20210805896257

178

42.84

EUR

14:33:57

Euronext Dublin

20210805900353

136

42.84

EUR

14:33:57

Euronext Dublin

20210805900609

131

42.85

EUR

14:33:57

Euronext Dublin

20210805901121

51

42.83

EUR

14:33:58

Euronext Dublin

20210805903169

24

42.83

EUR

14:34:44

Euronext Dublin

20210805907777

300

42.83

EUR

14:34:44

Euronext Dublin

20210805908033

36

42.82

EUR

14:34:47

Euronext Dublin

20210805909057

50

42.82

EUR

14:34:47

Euronext Dublin

20210805909313

105

42.82

EUR

14:35:02

Euronext Dublin

20210805910849

76

42.82

EUR

14:35:02

Euronext Dublin

20210805913409

154

42.84

EUR

14:36:20

Euronext Dublin

20210805923649

291

42.84

EUR

14:36:30

Euronext Dublin

20210805925185

56

42.84

EUR

14:36:30

Euronext Dublin

20210805926977

178

42.84

EUR

14:37:30

Euronext Dublin

20210805931329

128

42.84

EUR

14:37:30

Euronext Dublin

20210805933377

167

42.84

EUR

14:38:36

Euronext Dublin

20210805939777

157

42.84

EUR

14:38:36

Euronext Dublin

20210805940033

65

42.84

EUR

14:38:36

Euronext Dublin

20210805942849

50

42.83

EUR

14:38:47

Euronext Dublin

20210805948225

328

42.84

EUR

14:41:03

Euronext Dublin

20210805972801

36

42.84

EUR

14:41:03

Euronext Dublin

20210805973057

150

42.84

EUR

14:41:03

Euronext Dublin

20210805977921

66

42.84

EUR

14:41:03

Euronext Dublin

20210805978177

71

42.84

EUR

14:41:03

Euronext Dublin

20210805979201

34

42.82

EUR

14:41:14

Euronext Dublin

20210805982529

14

42.82

EUR

14:41:14

Euronext Dublin

20210805982785

38

42.82

EUR

14:41:15

Euronext Dublin

20210805984321

48

42.81

EUR

14:41:29

Euronext Dublin

20210805986113

211

42.8

EUR

14:42:40

Euronext Dublin

20210805988673

124

42.79

EUR

14:42:40

Euronext Dublin

20210805990465

88

42.77

EUR

14:43:06

Euronext Dublin

20210805996865

48

42.76

EUR

14:43:11

Euronext Dublin

20210805997889

180

42.75

EUR

14:44:06

Euronext Dublin

202108051000193

103

42.74

EUR

14:44:24

Euronext Dublin

202108051001473

100

42.77

EUR

14:46:46

Euronext Dublin

202108051008641

49

42.77

EUR

14:46:46

Euronext Dublin

202108051008897

49

42.77

EUR

14:46:50

Euronext Dublin

202108051009153

197

42.77

EUR

14:46:56

Euronext Dublin

202108051010433

325

42.76

EUR

14:47:07

Euronext Dublin

202108051012225

73

42.76

EUR

14:47:07

Euronext Dublin

202108051012993

169

42.75

EUR

14:47:45

Euronext Dublin

202108051015553

92

42.73

EUR

14:48:01

Euronext Dublin

202108051016833

51

42.71

EUR

14:49:40

Euronext Dublin

202108051021185

24

42.71

EUR

14:49:43

Euronext Dublin

202108051021953

433

42.75

EUR

14:51:05

Euronext Dublin

202108051025025

88

42.75

EUR

14:51:05

Euronext Dublin

202108051031425

150

42.75

EUR

14:51:05

Euronext Dublin

202108051031681

108

42.75

EUR

14:51:05

Euronext Dublin

202108051031937

183

42.75

EUR

14:52:08

Euronext Dublin

202108051035009

241

42.75

EUR

14:52:54

Euronext Dublin

202108051039105

37

42.75

EUR

14:52:54

Euronext Dublin

202108051039361

49

42.75

EUR

14:53:08

Euronext Dublin

202108051039873

144

42.75

EUR

14:53:10

Euronext Dublin

202108051040129

74

42.74

EUR

14:53:10

Euronext Dublin

202108051042689

48

42.73

EUR

14:53:22

Euronext Dublin

202108051045249

89

42.72

EUR

14:53:42

Euronext Dublin

202108051046785

95

42.71

EUR

14:54:03

Euronext Dublin

202108051047809

48

42.71

EUR

14:54:03

Euronext Dublin

202108051048321

10

42.71

EUR

14:54:03

Euronext Dublin

202108051048577

190

42.71

EUR

14:54:41

Euronext Dublin

202108051053441

184

42.7

EUR

14:55:21

Euronext Dublin

202108051054465

45

42.71

EUR

14:55:41

Euronext Dublin

202108051058561

175

42.72

EUR

14:56:36

Euronext Dublin

202108051060865

90

42.72

EUR

14:56:37

Euronext Dublin

202108051061377

252

42.74

EUR

14:57:53

Euronext Dublin

202108051064705

62

42.74

EUR

14:57:53

Euronext Dublin

202108051065217

48

42.74

EUR

14:58:06

Euronext Dublin

202108051065729

139

42.73

EUR

14:59:00

Euronext Dublin

202108051066753

41

42.73

EUR

14:59:00

Euronext Dublin

202108051067009

53

42.73

EUR

14:59:00

Euronext Dublin

202108051068033

216

42.74

EUR

15:00:49

Euronext Dublin

202108051071105

75

42.73

EUR

15:00:49

Euronext Dublin

202108051074433

147

42.74

EUR

15:00:49

Euronext Dublin

202108051074689

58

42.73

EUR

15:00:50

Euronext Dublin

202108051075969

116

42.73

EUR

15:03:40

Euronext Dublin

202108051080833

109

42.73

EUR

15:03:40

Euronext Dublin

202108051081089

111

42.73

EUR

15:03:40

Euronext Dublin

202108051082625

52

42.73

EUR

15:03:46

Euronext Dublin

202108051083137

22

42.73

EUR

15:03:52

Euronext Dublin

202108051083393

30

42.73

EUR

15:03:52

Euronext Dublin

202108051083649

51

42.73

EUR

15:03:53

Euronext Dublin

202108051083905

162

42.72

EUR

15:04:00

Euronext Dublin

202108051086465

260

42.72

EUR

15:04:00

Euronext Dublin

202108051086721

6

42.73

EUR

15:04:57

Euronext Dublin

202108051087745

100

42.73

EUR

15:04:57

Euronext Dublin

202108051088001

210

42.75

EUR

15:05:10

Euronext Dublin

202108051093377

91

42.74

EUR

15:05:13

Euronext Dublin

202108051094657

17

42.75

EUR

15:06:22

Euronext Dublin

202108051095937

51

42.76

EUR

15:08:00

Euronext Dublin

202108051097473

308

42.75

EUR

15:08:01

Euronext Dublin

202108051099265

150

42.75

EUR

15:08:01

Euronext Dublin

202108051099777

150

42.75

EUR

15:08:01

Euronext Dublin

202108051100033

123

42.74

EUR

15:08:01

Euronext Dublin

202108051101313

89

42.74

EUR

15:08:35

Euronext Dublin

202108051103873

70

42.74

EUR

15:08:44

Euronext Dublin

202108051104897

51

42.74

EUR

15:08:44

Euronext Dublin

202108051105921

46

42.72

EUR

15:08:54

Euronext Dublin

202108051108993

150

42.72

EUR

15:10:10

Euronext Dublin

202108051112321

123

42.72

EUR

15:10:10

Euronext Dublin

202108051112577

65

42.72

EUR

15:10:10

Euronext Dublin

202108051114113

49

42.7

EUR

15:10:36

Euronext Dublin

202108051116161

51

42.69

EUR

15:10:38

Euronext Dublin

202108051118465

52

42.71

EUR

15:10:55

Euronext Dublin

202108051123841

83

42.7

EUR

15:10:55

Euronext Dublin

202108051125377

134

42.71

EUR

15:11:15

Euronext Dublin

202108051127937

202

42.69

EUR

15:11:41

Euronext Dublin

202108051131777

51

42.69

EUR

15:11:41

Euronext Dublin

202108051133313

172

42.7

EUR

15:12:14

Euronext Dublin

202108051140737

61

42.7

EUR

15:12:14

Euronext Dublin

202108051141505

96

42.7

EUR

15:12:43

Euronext Dublin

202108051141761

73

42.7

EUR

15:12:43

Euronext Dublin

202108051142273

182

42.71

EUR

15:13:33

Euronext Dublin

202108051147649

98

42.71

EUR

15:13:33

Euronext Dublin

202108051152769

100

42.7

EUR

15:15:04

Euronext Dublin

202108051155841

100

42.7

EUR

15:15:10

Euronext Dublin

202108051156097

157

42.7

EUR

15:15:10

Euronext Dublin

202108051156353

100

42.7

EUR

15:15:10

Euronext Dublin

202108051157377

66

42.7

EUR

15:15:10

Euronext Dublin

202108051157633

48

42.69

EUR

15:15:18

Euronext Dublin

202108051160961

167

42.71

EUR

15:15:54

Euronext Dublin

202108051163521

66

42.71

EUR

15:15:54

Euronext Dublin

202108051164545

226

42.71

EUR

15:16:52

Euronext Dublin

202108051166849

126

42.71

EUR

15:16:52

Euronext Dublin

202108051167105

45

42.7

EUR

15:17:23

Euronext Dublin

202108051169921

129

42.7

EUR

15:17:23

Euronext Dublin

202108051170177

47

42.7

EUR

15:17:27

Euronext Dublin

202108051171201

48

42.65

EUR

15:17:35

Euronext Dublin

202108051182977

96

42.66

EUR

15:17:53

Euronext Dublin

202108051184769

96

42.67

EUR

15:18:19

Euronext Dublin

202108051190401

17

42.67

EUR

15:19:06

Euronext Dublin

202108051192449

54

42.67

EUR

15:19:06

Euronext Dublin

202108051192705

100

42.67

EUR

15:19:40

Euronext Dublin

202108051195009

150

42.67

EUR

15:20:08

Euronext Dublin

202108051195521

29

42.67

EUR

15:20:08

Euronext Dublin

202108051195777

13

42.66

EUR

15:20:11

Euronext Dublin

202108051197569

324

42.66

EUR

15:20:11

Euronext Dublin

202108051197825

59

42.66

EUR

15:20:11

Euronext Dublin

202108051198593

97

42.65

EUR

15:20:38

Euronext Dublin

202108051200385

77

42.65

EUR

15:20:38

Euronext Dublin

202108051203457

103

42.63

EUR

15:21:00

Euronext Dublin

202108051207553

46

42.62

EUR

15:21:01

Euronext Dublin

202108051208577

79

42.63

EUR

15:21:45

Euronext Dublin

202108051211649

115

42.63

EUR

15:21:45

Euronext Dublin

202108051211905

150

42.64

EUR

15:22:47

Euronext Dublin

202108051216257

53

42.64

EUR

15:22:47

Euronext Dublin

202108051216513

28

42.63

EUR

15:22:51

Euronext Dublin

202108051217025

100

42.63

EUR

15:23:06

Euronext Dublin

202108051217281

160

42.63

EUR

15:23:06

Euronext Dublin

202108051217537

153

42.63

EUR

15:23:36

Euronext Dublin

202108051221889

150

42.63

EUR

15:23:36

Euronext Dublin

202108051222145

46

42.61

EUR

15:23:47

Euronext Dublin

202108051225729

107

42.62

EUR

15:24:41

Euronext Dublin

202108051235201

120

42.68

EUR

15:25:36

Euronext Dublin

202108051243905

150

42.68

EUR

15:25:36

Euronext Dublin

202108051244673

155

42.68

EUR

15:25:36

Euronext Dublin

202108051244929

107

42.68

EUR

15:25:36

Euronext Dublin

202108051245185

50

42.67

EUR

15:25:36

Euronext Dublin

202108051247745

46

42.66

EUR

15:25:46

Euronext Dublin

202108051251841

42

42.68

EUR

15:27:23

Euronext Dublin

202108051256449

251

42.67

EUR

15:27:29

Euronext Dublin

202108051258241

214

42.67

EUR

15:27:29

Euronext Dublin

202108051258497

167

42.65

EUR

15:28:23

Euronext Dublin

202108051262849

18

42.65

EUR

15:28:23

Euronext Dublin

202108051263105

123

42.65

EUR

15:28:23

Euronext Dublin

202108051263873

68

42.62

EUR

15:28:41

Euronext Dublin

202108051271809

24

42.62

EUR

15:28:41

Euronext Dublin

202108051272065

184

42.6

EUR

15:29:40

Euronext Dublin

202108051276673

103

42.6

EUR

15:29:40

Euronext Dublin

202108051277441

202

42.63

EUR

15:30:21

Euronext Dublin

202108051282049

46

42.63

EUR

15:30:24

Euronext Dublin

202108051284097

95

42.6

EUR

15:30:52

Euronext Dublin

202108051287425

148

42.59

EUR

15:31:45

Euronext Dublin

202108051287681

72

42.58

EUR

15:31:54

Euronext Dublin

202108051289217

103

42.6

EUR

15:33:01

Euronext Dublin

202108051293825

111

42.6

EUR

15:33:01

Euronext Dublin

202108051294081

150

42.6

EUR

15:33:01

Euronext Dublin

202108051295873

133

42.6

EUR

15:33:01

Euronext Dublin

202108051296129

84

42.6

EUR

15:33:01

Euronext Dublin

202108051299201

309

42.6

EUR

15:34:33

Euronext Dublin

202108051305857

184

42.6

EUR

15:34:33

Euronext Dublin

202108051306369

59

42.58

EUR

15:35:06

Euronext Dublin

202108051311233

51

42.59

EUR

15:35:35

Euronext Dublin

202108051311745

48

42.59

EUR

15:35:39

Euronext Dublin

202108051312001

86

42.59

EUR

15:35:56

Euronext Dublin

202108051312257

48

42.59

EUR

15:36:01

Euronext Dublin

202108051312513

300

42.58

EUR

15:36:11

Euronext Dublin

202108051314305

84

42.58

EUR

15:36:33

Euronext Dublin

202108051316609

128

42.58

EUR

15:36:33

Euronext Dublin

202108051317121

83

42.58

EUR

15:36:45

Euronext Dublin

202108051318401

52

42.57

EUR

15:36:57

Euronext Dublin

202108051320449

22

42.56

EUR

15:37:39

Euronext Dublin

202108051320961

22

42.56

EUR

15:37:39

Euronext Dublin

202108051321217

150

42.57

EUR

15:38:47

Euronext Dublin

202108051324289

6

42.57

EUR

15:38:47

Euronext Dublin

202108051324545

150

42.57

EUR

15:38:50

Euronext Dublin

202108051324801

5

42.57

EUR

15:38:50

Euronext Dublin

202108051325057

94

42.57

EUR

15:38:51

Euronext Dublin

202108051325313

34

42.56

EUR

15:38:51

Euronext Dublin

202108051326593

81

42.56

EUR

15:38:52

Euronext Dublin

202108051326849

55

42.59

EUR

15:39:26

Euronext Dublin

202108051329921

58

42.59

EUR

15:39:26

Euronext Dublin

202108051330177

45

42.59

EUR

15:39:26

Euronext Dublin

202108051330433

100

42.59

EUR

15:39:26

Euronext Dublin

202108051330689

22

42.59

EUR

15:39:26

Euronext Dublin

202108051330945

46

42.59

EUR

15:39:34

Euronext Dublin

202108051331457

152

42.59

EUR

15:39:43

Euronext Dublin

202108051332225

102

42.59

EUR

15:39:49

Euronext Dublin

202108051336577

101

42.59

EUR

15:39:56

Euronext Dublin

202108051338625

223

42.61

EUR

15:40:32

Euronext Dublin

202108051341953

18

42.62

EUR

15:41:25

Euronext Dublin

202108051342977

385

42.62

EUR

15:42:17

Euronext Dublin

202108051349377

73

42.62

EUR

15:42:17

Euronext Dublin

202108051350401

32

42.62

EUR

15:42:17

Euronext Dublin

202108051350657

89

42.62

EUR

15:42:17

Euronext Dublin

202108051350913

81

42.62

EUR

15:42:17

Euronext Dublin

202108051351169

54

42.66

EUR

15:43:25

Euronext Dublin

202108051354497

100

42.66

EUR

15:44:41

Euronext Dublin

202108051355777

150

42.66

EUR

15:44:41

Euronext Dublin

202108051356033

150

42.66

EUR

15:44:41

Euronext Dublin

202108051356289

27

42.66

EUR

15:44:41

Euronext Dublin

202108051356545

89

42.66

EUR

15:44:42

Euronext Dublin

202108051356801

389

42.65

EUR

15:44:44

Euronext Dublin

202108051360129

20

42.66

EUR

15:46:06

Euronext Dublin

202108051362689

100

42.68

EUR

15:46:36

Euronext Dublin

202108051364225

1

42.68

EUR

15:46:37

Euronext Dublin

202108051364481

2

42.68

EUR

15:46:37

Euronext Dublin

202108051364737

3

42.68

EUR

15:46:37

Euronext Dublin

202108051364993

452

42.69

EUR

15:47:12

Euronext Dublin

202108051365505

100

42.67

EUR

15:47:12

Euronext Dublin

202108051370881

99

42.68

EUR

15:47:12

Euronext Dublin

202108051371137

93

42.67

EUR

15:47:26

Euronext Dublin

202108051372929

94

42.66

EUR

15:47:42

Euronext Dublin

202108051376001

171

42.66

EUR

15:48:15

Euronext Dublin

202108051378817

252

42.64

EUR

15:49:27

Euronext Dublin

202108051391617

3

42.65

EUR

15:49:28

Euronext Dublin

202108051392129

62

42.66

EUR

15:49:58

Euronext Dublin

202108051392897

44

42.66

EUR

15:50:01

Euronext Dublin

202108051393153

73

42.65

EUR

15:50:01

Euronext Dublin

202108051394433

3

42.67

EUR

15:51:33

Euronext Dublin

202108051399297

172

42.68

EUR

15:51:36

Euronext Dublin

202108051400065

200

42.68

EUR

15:51:36

Euronext Dublin

202108051400321

124

42.68

EUR

15:51:36

Euronext Dublin

202108051400577

400

42.68

EUR

15:51:36

Euronext Dublin

202108051400833

99

42.68

EUR

15:51:36

Euronext Dublin

202108051401089

326

42.68

EUR

15:51:36

Euronext Dublin

202108051401345

173

42.68

EUR

15:51:43

Euronext Dublin

202108051403137

499

42.68

EUR

15:51:47

Euronext Dublin

202108051405441

3

42.69

EUR

15:51:56

Euronext Dublin

202108051406721

400

42.69

EUR

15:52:11

Euronext Dublin

202108051406977

99

42.69

EUR

15:52:12

Euronext Dublin

202108051407233

390

42.69

EUR

15:52:12

Euronext Dublin

202108051407745

109

42.69

EUR

15:52:12

Euronext Dublin

202108051408001

111

42.68

EUR

15:52:35

Euronext Dublin

202108051410305

57

42.68

EUR

15:52:37

Euronext Dublin

202108051412097

198

42.68

EUR

15:53:44

Euronext Dublin

202108051413889

100

42.68

EUR

15:53:44

Euronext Dublin

202108051414657

123

42.68

EUR

15:53:44

Euronext Dublin

202108051414913

100

42.67

EUR

15:53:44

Euronext Dublin

202108051417217

22

42.68

EUR

15:53:44

Euronext Dublin

202108051417473

101

42.68

EUR

15:53:44

Euronext Dublin

202108051417729

53

42.68

EUR

15:54:00

Euronext Dublin

202108051417985

150

42.69

EUR

15:54:58

Euronext Dublin

202108051420289

160

42.69

EUR

15:55:40

Euronext Dublin

202108051421569

150

42.69

EUR

15:55:40

Euronext Dublin

202108051421825

53

42.69

EUR

15:55:40

Euronext Dublin

202108051422081

178

42.69

EUR

15:55:41

Euronext Dublin

202108051422337

150

42.69

EUR

15:56:00

Euronext Dublin

202108051422593

150

42.69

EUR

15:56:00

Euronext Dublin

202108051422849

150

42.69

EUR

15:56:00

Euronext Dublin

202108051423105

45

42.69

EUR

15:56:02

Euronext Dublin

202108051423361

50

42.69

EUR

15:56:06

Euronext Dublin

202108051423617

51

42.69

EUR

15:56:08

Euronext Dublin

202108051423873

23

42.69

EUR

15:56:09

Euronext Dublin

202108051424129

204

42.68

EUR

15:56:21

Euronext Dublin

202108051426433

122

42.68

EUR

15:56:21

Euronext Dublin

202108051427713

5

42.68

EUR

15:56:54

Euronext Dublin

202108051427969

3

42.68

EUR

15:56:54

Euronext Dublin

202108051428225

47

42.68

EUR

15:56:54

Euronext Dublin

202108051428481

43

42.68

EUR

15:56:56

Euronext Dublin

202108051428737

11

42.68

EUR

15:56:56

Euronext Dublin

202108051428993

47

42.68

EUR

15:57:03

Euronext Dublin

202108051429249

23

42.68

EUR

15:57:06

Euronext Dublin

202108051429505

19

42.68

EUR

15:57:06

Euronext Dublin

202108051429761

34

42.68

EUR

15:57:09

Euronext Dublin

202108051430017

10

42.68

EUR

15:57:09

Euronext Dublin

202108051430273

31

42.68

EUR

15:57:15

Euronext Dublin

202108051430529

18

42.68

EUR

15:57:15

Euronext Dublin

202108051430785

50

42.68

EUR

15:57:20

Euronext Dublin

202108051431041

48

42.68

EUR

15:57:25

Euronext Dublin

202108051431297

15

42.68

EUR

15:57:26

Euronext Dublin

202108051431553

47

42.68

EUR

15:57:31

Euronext Dublin

202108051431809

49

42.68

EUR

15:57:37

Euronext Dublin

202108051432065

54

42.68

EUR

15:57:41

Euronext Dublin

202108051432321

51

42.68

EUR

15:57:46

Euronext Dublin

202108051432577

2

42.68

EUR

15:57:46

Euronext Dublin

202108051432833

22

42.68

EUR

15:57:46

Euronext Dublin

202108051433089

69

42.68

EUR

15:58:01

Euronext Dublin

202108051433345

325

42.67

EUR

15:58:06

Euronext Dublin

202108051435905

62

42.67

EUR

15:58:06

Euronext Dublin

202108051437697

48

42.67

EUR

15:58:39

Euronext Dublin

202108051441025

189

42.66

EUR

15:58:45

Euronext Dublin

202108051443329

22

42.66

EUR

15:58:46

Euronext Dublin

202108051443841

109

42.66

EUR

15:58:46

Euronext Dublin

202108051444097

51

42.66

EUR

15:59:17

Euronext Dublin

202108051444353

52

42.66

EUR

15:59:22

Euronext Dublin

202108051445121

42

42.66

EUR

15:59:25

Euronext Dublin

202108051445377

49

42.66

EUR

15:59:31

Euronext Dublin

202108051445633

42

42.66

EUR

15:59:35

Euronext Dublin

202108051445889

53

42.66

EUR

15:59:39

Euronext Dublin

202108051446145

48

42.66

EUR

15:59:44

Euronext Dublin

202108051446657

5

42.66

EUR

15:59:49

Euronext Dublin

202108051446913

22

42.66

EUR

15:59:49

Euronext Dublin

202108051447169

25

42.66

EUR

15:59:49

Euronext Dublin

202108051447425

48

42.66

EUR

15:59:51

Euronext Dublin

202108051447681

67

42.66

EUR

15:59:52

Euronext Dublin

202108051449217

1

42.66

EUR

15:59:52

Euronext Dublin

202108051449473

5

42.67

EUR

16:00:09

Euronext Dublin

202108051451521

3

42.67

EUR

16:00:09

Euronext Dublin

202108051451777

3

42.67

EUR

16:00:09

Euronext Dublin

202108051452033

77

42.67

EUR

16:00:12

Euronext Dublin

202108051452289

16

42.67

EUR

16:00:12

Euronext Dublin

202108051452545

145

42.65

EUR

16:00:57

Euronext Dublin

202108051457921

258

42.65

EUR

16:00:57

Euronext Dublin

202108051458177

150

42.65

EUR

16:00:57

Euronext Dublin

202108051459201

92

42.65

EUR

16:00:57

Euronext Dublin

202108051459457

102

42.65

EUR

16:01:04

Euronext Dublin

202108051459969

59

42.65

EUR

16:01:05

Euronext Dublin

202108051461761

12

42.67

EUR

16:02:27

Euronext Dublin

202108051465857

23

42.67

EUR

16:02:33

Euronext Dublin

202108051466113

11

42.67

EUR

16:02:33

Euronext Dublin

202108051466369

99

42.67

EUR

16:02:34

Euronext Dublin

202108051466625

150

42.67

EUR

16:02:38

Euronext Dublin

202108051466881

69

42.67

EUR

16:02:48

Euronext Dublin

202108051467137

150

42.67

EUR

16:03:06

Euronext Dublin

202108051467393

111

42.67

EUR

16:03:06

Euronext Dublin

202108051467649

177

42.67

EUR

16:03:24

Euronext Dublin

202108051467905

150

42.67

EUR

16:03:24

Euronext Dublin

202108051468161

117

42.67

EUR

16:03:24

Euronext Dublin

202108051468417

49

42.67

EUR

16:03:26

Euronext Dublin

202108051468673

47

42.67

EUR

16:03:31

Euronext Dublin

202108051468929

29

42.67

EUR

16:03:36

Euronext Dublin

202108051469185

20

42.67

EUR

16:03:36

Euronext Dublin

202108051469441

48

42.67

EUR

16:03:41

Euronext Dublin

202108051469697

51

42.67

EUR

16:03:45

Euronext Dublin

202108051469953

23

42.67

EUR

16:03:49

Euronext Dublin

202108051470209

29

42.67

EUR

16:03:49

Euronext Dublin

202108051470465

54

42.67

EUR

16:03:56

Euronext Dublin

202108051470721

8

42.67

EUR

16:04:00

Euronext Dublin

202108051470977

44

42.67

EUR

16:04:00

Euronext Dublin

202108051471233

51

42.67

EUR

16:04:08

Euronext Dublin

202108051471489

47

42.67

EUR

16:04:09

Euronext Dublin

202108051471745

43

42.67

EUR

16:04:09

Euronext Dublin

202108051472001

1

42.67

EUR

16:04:10

Euronext Dublin

202108051472257

43

42.67

EUR

16:04:22

Euronext Dublin

202108051472513

50

42.67

EUR

16:04:27

Euronext Dublin

202108051472769

46

42.67

EUR

16:04:33

Euronext Dublin

202108051473025

10

42.67

EUR

16:04:37

Euronext Dublin

202108051473281

41

42.67

EUR

16:04:37

Euronext Dublin

202108051473537

53

42.67

EUR

16:04:41

Euronext Dublin

202108051473793

34

42.67

EUR

16:04:44

Euronext Dublin

202108051474049

9

42.67

EUR

16:04:44

Euronext Dublin

202108051474305

13

42.67

EUR

16:04:50

Euronext Dublin

202108051474561

31

42.67

EUR

16:04:50

Euronext Dublin

202108051474817

29

42.67

EUR

16:04:55

Euronext Dublin

202108051475073

21

42.67

EUR

16:04:55

Euronext Dublin

202108051475329

71

42.67

EUR

16:04:59

Euronext Dublin

202108051475585

10

42.67

EUR

16:04:59

Euronext Dublin

202108051475841

63

42.67

EUR

16:04:59

Euronext Dublin

202108051476097

44

42.67

EUR

16:06:11

Euronext Dublin

202108051482241

150

42.67

EUR

16:06:11

Euronext Dublin

202108051482497

167

42.67

EUR

16:06:11

Euronext Dublin

202108051482753

150

42.67

EUR

16:06:11

Euronext Dublin

202108051483521

22

42.67

EUR

16:06:11

Euronext Dublin

202108051483777

176

42.67

EUR

16:06:11

Euronext Dublin

202108051484033

54

42.67

EUR

16:06:13

Euronext Dublin

202108051484289

45

42.67

EUR

16:06:17

Euronext Dublin

202108051484545

47

42.67

EUR

16:06:22

Euronext Dublin

202108051484801

44

42.67

EUR

16:06:26

Euronext Dublin

202108051485569

49

42.67

EUR

16:06:29

Euronext Dublin

202108051485825

42

42.67

EUR

16:06:32

Euronext Dublin

202108051486081

3

42.67

EUR

16:06:32

Euronext Dublin

202108051486337

8

42.69

EUR

16:06:52

Euronext Dublin

202108051489921

91

42.69

EUR

16:06:52

Euronext Dublin

202108051490177

42

42.7

EUR

16:07:54

Euronext Dublin

202108051492737

18

42.7

EUR

16:07:54

Euronext Dublin

202108051492993

107

42.7

EUR

16:07:55

Euronext Dublin

202108051493761

150

42.7

EUR

16:07:55

Euronext Dublin

202108051494017

150

42.7

EUR

16:07:55

Euronext Dublin

202108051494273

74

42.7

EUR

16:07:56

Euronext Dublin

202108051494529

1

42.7

EUR

16:07:57

Euronext Dublin

202108051494785

149

42.7

EUR

16:07:57

Euronext Dublin

202108051495041

118

42.7

EUR

16:08:22

Euronext Dublin

202108051495553

24

42.7

EUR

16:08:22

Euronext Dublin

202108051495809

254

42.7

EUR

16:08:22

Euronext Dublin

202108051496065

150

42.7

EUR

16:08:38

Euronext Dublin

202108051496321

27

42.7

EUR

16:08:38

Euronext Dublin

202108051496577

57

42.7

EUR

16:08:40

Euronext Dublin

202108051496833

150

42.7

EUR

16:09:25

Euronext Dublin

202108051497089

135

42.7

EUR

16:09:25

Euronext Dublin

202108051497345

144

42.7

EUR

16:09:25

Euronext Dublin

202108051497857

147

42.7

EUR

16:09:25

Euronext Dublin

202108051498113

22

42.7

EUR

16:09:29

Euronext Dublin

202108051498625

5

42.69

EUR

16:09:33

Euronext Dublin

202108051501953

164

42.69

EUR

16:09:33

Euronext Dublin

202108051502209

104

42.69

EUR

16:09:33

Euronext Dublin

202108051502465

60

42.69

EUR

16:09:33

Euronext Dublin

202108051505025

67

42.72

EUR

16:10:31

Euronext Dublin

202108051513985

60

42.72

EUR

16:10:31

Euronext Dublin

202108051514241

6

42.72

EUR

16:10:31

Euronext Dublin

202108051514497

144

42.72

EUR

16:10:31

Euronext Dublin

202108051514753

83

42.72

EUR

16:10:38

Euronext Dublin

202108051515265

60

42.72

EUR

16:10:40

Euronext Dublin

202108051515521

53

42.72

EUR

16:10:41

Euronext Dublin

202108051515777

37

42.72

EUR

16:10:41

Euronext Dublin

202108051516033

142

42.72

EUR

16:11:08

Euronext Dublin

202108051516289

 

 

 

 

 

 

 

 

 

[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
 
 
POSDKPBKOBKDOFK

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