Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Monday 06 September, 2021

CRH PLC

Transaction in Own Shares

RNS Number : 7453K
CRH PLC
06 September 2021
 

 

 

 

 

6th September 2021

CRH plc Transaction in Own Shares

 

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

102,000



Highest price paid per share:

€44.69



Lowest price paid per share:

€44.29



Volume weighted average price paid:

€44.4650



 

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 16,456,830 of its ordinary shares in treasury which represents 2.07 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,683,508 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

O2RNE8IBXP4R0TD8PU41



Time zone:


BST



Currency:


EUR







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

44.465

  102,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

150

44.54

EUR

08:00:48

Euronext Dublin

2021090316897

48

44.56

EUR

08:02:17

Euronext Dublin

2021090318945

34

44.56

EUR

08:02:17

Euronext Dublin

2021090319201

8

44.56

EUR

08:02:17

Euronext Dublin

2021090319457

106

44.56

EUR

08:02:17

Euronext Dublin

2021090319713

141

44.61

EUR

08:03:03

Euronext Dublin

2021090320737

66

44.61

EUR

08:03:43

Euronext Dublin

2021090321249

85

44.61

EUR

08:03:43

Euronext Dublin

2021090321505

58

44.61

EUR

08:05:05

Euronext Dublin

2021090321761

53

44.61

EUR

08:05:40

Euronext Dublin

2021090322017

26

44.61

EUR

08:05:45

Euronext Dublin

2021090322273

27

44.61

EUR

08:05:54

Euronext Dublin

2021090322529

2

44.61

EUR

08:05:58

Euronext Dublin

2021090322785

36

44.61

EUR

08:05:58

Euronext Dublin

2021090323041

134

44.53

EUR

08:05:59

Euronext Dublin

2021090323809

179

44.53

EUR

08:05:59

Euronext Dublin

2021090324321

67

44.53

EUR

08:05:59

Euronext Dublin

2021090324577

12

44.53

EUR

08:05:59

Euronext Dublin

2021090324833

73

44.5

EUR

08:06:04

Euronext Dublin

2021090325089

48

44.49

EUR

08:06:07

Euronext Dublin

2021090325601

109

44.49

EUR

08:06:07

Euronext Dublin

2021090325857

46

44.47

EUR

08:06:22

Euronext Dublin

2021090326113

91

44.49

EUR

08:09:09

Euronext Dublin

2021090327393

47

44.49

EUR

08:09:09

Euronext Dublin

2021090327649

123

44.51

EUR

08:09:57

Euronext Dublin

2021090328673

123

44.51

EUR

08:09:58

Euronext Dublin

2021090328929

100

44.51

EUR

08:09:58

Euronext Dublin

2021090329185

23

44.51

EUR

08:09:58

Euronext Dublin

2021090329441

5

44.51

EUR

08:09:58

Euronext Dublin

2021090329697

6

44.51

EUR

08:09:59

Euronext Dublin

2021090329953

136

44.49

EUR

08:10:03

Euronext Dublin

2021090330721

114

44.49

EUR

08:10:03

Euronext Dublin

2021090331489

399

44.47

EUR

08:10:05

Euronext Dublin

2021090332001

101

44.47

EUR

08:10:05

Euronext Dublin

2021090332257

248

44.47

EUR

08:10:05

Euronext Dublin

2021090332513

45

44.5

EUR

08:10:35

Euronext Dublin

2021090333793

86

44.48

EUR

08:11:22

Euronext Dublin

2021090335329

81

44.52

EUR

08:11:41

Euronext Dublin

2021090338145

103

44.51

EUR

08:11:41

Euronext Dublin

2021090339681

7

44.52

EUR

08:11:44

Euronext Dublin

2021090340961

195

44.53

EUR

08:13:31

Euronext Dublin

2021090342241

150

44.53

EUR

08:13:31

Euronext Dublin

2021090342497

60

44.53

EUR

08:13:31

Euronext Dublin

2021090342753

153

44.53

EUR

08:13:31

Euronext Dublin

2021090343009

150

44.53

EUR

08:13:32

Euronext Dublin

2021090343265

105

44.53

EUR

08:13:32

Euronext Dublin

2021090343521

108

44.53

EUR

08:13:32

Euronext Dublin

2021090343777

183

44.51

EUR

08:13:43

Euronext Dublin

2021090344289

100

44.5

EUR

08:13:43

Euronext Dublin

2021090344545

46

44.51

EUR

08:13:43

Euronext Dublin

2021090344801

36

44.51

EUR

08:13:43

Euronext Dublin

2021090345057

153

44.51

EUR

08:13:43

Euronext Dublin

2021090345313

150

44.51

EUR

08:14:30

Euronext Dublin

2021090345825

93

44.51

EUR

08:14:30

Euronext Dublin

2021090346081

75

44.51

EUR

08:14:32

Euronext Dublin

2021090346849

35

44.5

EUR

08:14:57

Euronext Dublin

2021090347361

59

44.48

EUR

08:15:01

Euronext Dublin

2021090348385

95

44.49

EUR

08:15:01

Euronext Dublin

2021090348641

6

44.45

EUR

08:15:32

Euronext Dublin

2021090350689

39

44.45

EUR

08:15:36

Euronext Dublin

2021090352481

72

44.45

EUR

08:15:36

Euronext Dublin

2021090352737

46

44.45

EUR

08:15:38

Euronext Dublin

2021090356065

156

44.45

EUR

08:16:01

Euronext Dublin

2021090356577

90

44.47

EUR

08:16:16

Euronext Dublin

2021090359137

84

44.47

EUR

08:16:32

Euronext Dublin

2021090359393

84

44.45

EUR

08:16:41

Euronext Dublin

2021090362209

18

44.5

EUR

08:17:11

Euronext Dublin

2021090364769

177

44.5

EUR

08:17:11

Euronext Dublin

2021090365025

84

44.48

EUR

08:17:34

Euronext Dublin

2021090365281

79

44.47

EUR

08:19:00

Euronext Dublin

2021090365537

150

44.44

EUR

08:19:32

Euronext Dublin

2021090366305

10

44.44

EUR

08:19:32

Euronext Dublin

2021090366561

10

44.44

EUR

08:19:36

Euronext Dublin

2021090367329

57

44.44

EUR

08:19:36

Euronext Dublin

2021090367585

75

44.42

EUR

08:20:35

Euronext Dublin

2021090370913

58

44.42

EUR

08:20:36

Euronext Dublin

2021090371169

82

44.42

EUR

08:20:51

Euronext Dublin

2021090371425

90

44.42

EUR

08:20:51

Euronext Dublin

2021090371681

117

44.42

EUR

08:21:01

Euronext Dublin

2021090372961

103

44.42

EUR

08:21:01

Euronext Dublin

2021090373217

46

44.42

EUR

08:21:01

Euronext Dublin

2021090373473

299

44.42

EUR

08:21:20

Euronext Dublin

2021090373729

55

44.42

EUR

08:21:21

Euronext Dublin

2021090374241

171

44.42

EUR

08:21:21

Euronext Dublin

2021090374497

35

44.42

EUR

08:21:32

Euronext Dublin

2021090376545

100

44.43

EUR

08:21:48

Euronext Dublin

2021090377057

18

44.43

EUR

08:21:48

Euronext Dublin

2021090377313

100

44.43

EUR

08:21:52

Euronext Dublin

2021090377569

100

44.43

EUR

08:21:54

Euronext Dublin

2021090377825

127

44.43

EUR

08:21:54

Euronext Dublin

2021090378081

189

44.42

EUR

08:22:01

Euronext Dublin

2021090378337

196

44.42

EUR

08:22:03

Euronext Dublin

2021090378593

192

44.42

EUR

08:22:18

Euronext Dublin

2021090378849

125

44.42

EUR

08:22:21

Euronext Dublin

2021090379617

298

44.42

EUR

08:22:28

Euronext Dublin

2021090379873

37

44.38

EUR

08:23:55

Euronext Dublin

2021090387809

83

44.38

EUR

08:24:00

Euronext Dublin

2021090388833

105

44.38

EUR

08:24:00

Euronext Dublin

2021090389089

174

44.35

EUR

08:24:54

Euronext Dublin

2021090390881

109

44.38

EUR

08:25:12

Euronext Dublin

2021090392929

142

44.38

EUR

08:25:13

Euronext Dublin

2021090393185

100

44.37

EUR

08:25:14

Euronext Dublin

2021090393441

100

44.37

EUR

08:25:15

Euronext Dublin

2021090393697

100

44.37

EUR

08:25:16

Euronext Dublin

2021090393953

100

44.37

EUR

08:25:17

Euronext Dublin

2021090394209

5

44.37

EUR

08:25:18

Euronext Dublin

2021090394465

57

44.37

EUR

08:25:18

Euronext Dublin

2021090394977

43

44.37

EUR

08:25:18

Euronext Dublin

2021090395233

100

44.37

EUR

08:25:19

Euronext Dublin

2021090395489

105

44.37

EUR

08:25:21

Euronext Dublin

2021090398305

150

44.37

EUR

08:25:29

Euronext Dublin

2021090398561

300

44.38

EUR

08:25:40

Euronext Dublin

20210903100097

104

44.38

EUR

08:25:41

Euronext Dublin

20210903100353

96

44.38

EUR

08:25:42

Euronext Dublin

20210903100609

37

44.38

EUR

08:25:42

Euronext Dublin

20210903100865

150

44.38

EUR

08:25:43

Euronext Dublin

20210903101121

150

44.38

EUR

08:25:43

Euronext Dublin

20210903101377

92

44.38

EUR

08:25:43

Euronext Dublin

20210903101633

72

44.38

EUR

08:25:51

Euronext Dublin

20210903103169

136

44.33

EUR

08:28:09

Euronext Dublin

20210903109825

25

44.35

EUR

08:29:04

Euronext Dublin

20210903111617

146

44.35

EUR

08:29:04

Euronext Dublin

20210903111873

150

44.35

EUR

08:29:34

Euronext Dublin

20210903112129

5

44.35

EUR

08:29:34

Euronext Dublin

20210903112385

172

44.35

EUR

08:30:32

Euronext Dublin

20210903113921

127

44.35

EUR

08:30:32

Euronext Dublin

20210903114689

61

44.4

EUR

08:52:54

Euronext Dublin

20210903154625

62

44.54

EUR

09:19:04

Euronext Dublin

20210903197121

2

44.54

EUR

09:19:05

Euronext Dublin

20210903197377

55

44.54

EUR

09:19:05

Euronext Dublin

20210903197633

3

44.55

EUR

09:21:07

Euronext Dublin

20210903198401

50

44.55

EUR

09:21:40

Euronext Dublin

20210903198657

2

44.55

EUR

09:21:40

Euronext Dublin

20210903198913

63

44.55

EUR

09:21:40

Euronext Dublin

20210903199169

2

44.55

EUR

09:21:41

Euronext Dublin

20210903199425

301

44.54

EUR

09:22:32

Euronext Dublin

20210903200449

66

44.54

EUR

09:22:32

Euronext Dublin

20210903200961

144

44.54

EUR

09:23:23

Euronext Dublin

20210903203777

196

44.53

EUR

09:24:16

Euronext Dublin

20210903205825

2

44.53

EUR

09:24:21

Euronext Dublin

20210903207105

159

44.52

EUR

09:25:18

Euronext Dublin

20210903208129

156

44.53

EUR

09:26:34

Euronext Dublin

20210903212481

153

44.56

EUR

09:27:32

Euronext Dublin

20210903217857

52

44.56

EUR

09:27:32

Euronext Dublin

20210903218369

9

44.57

EUR

09:34:30

Euronext Dublin

20210903226049

74

44.58

EUR

09:35:48

Euronext Dublin

20210903228097

178

44.58

EUR

09:35:48

Euronext Dublin

20210903228353

88

44.58

EUR

09:36:21

Euronext Dublin

20210903228865

171

44.59

EUR

09:37:11

Euronext Dublin

20210903230401

32

44.59

EUR

09:38:37

Euronext Dublin

20210903231681

10

44.6

EUR

09:41:50

Euronext Dublin

20210903234497

23

44.69

EUR

09:50:12

Euronext Dublin

20210903241665

10

44.69

EUR

09:50:12

Euronext Dublin

20210903241921

104

44.69

EUR

09:51:01

Euronext Dublin

20210903242945

160

44.69

EUR

09:51:01

Euronext Dublin

20210903243201

366

44.69

EUR

09:51:52

Euronext Dublin

20210903243713

150

44.69

EUR

09:51:52

Euronext Dublin

20210903244481

150

44.69

EUR

09:51:52

Euronext Dublin

20210903244737

98

44.69

EUR

09:51:52

Euronext Dublin

20210903244993

52

44.69

EUR

09:51:52

Euronext Dublin

20210903245249

50

44.69

EUR

09:51:52

Euronext Dublin

20210903245505

150

44.69

EUR

09:51:52

Euronext Dublin

20210903245761

94

44.69

EUR

09:51:53

Euronext Dublin

20210903246017

46

44.67

EUR

09:52:11

Euronext Dublin

20210903249089

86

44.65

EUR

09:52:52

Euronext Dublin

20210903250369

46

44.64

EUR

09:53:05

Euronext Dublin

20210903251137

44

44.63

EUR

09:53:16

Euronext Dublin

20210903251905

84

44.62

EUR

09:54:01

Euronext Dublin

20210903252673

205

44.61

EUR

09:57:50

Euronext Dublin

20210903255233

197

44.6

EUR

09:59:44

Euronext Dublin

20210903257025

251

44.59

EUR

10:01:25

Euronext Dublin

20210903258817

140

44.59

EUR

10:01:25

Euronext Dublin

20210903259073

103

44.58

EUR

10:02:34

Euronext Dublin

20210903259585

103

44.58

EUR

10:02:55

Euronext Dublin

20210903261377

44

44.57

EUR

10:03:16

Euronext Dublin

20210903262657

146

44.56

EUR

10:05:48

Euronext Dublin

20210903263169

46

44.56

EUR

10:05:49

Euronext Dublin

20210903263425

29

44.56

EUR

10:05:49

Euronext Dublin

20210903263681

1

44.56

EUR

10:05:49

Euronext Dublin

20210903263937

15

44.56

EUR

10:05:50

Euronext Dublin

20210903264449

7

44.57

EUR

10:06:35

Euronext Dublin

20210903265985

336

44.6

EUR

10:10:55

Euronext Dublin

20210903272129

72

44.6

EUR

10:10:55

Euronext Dublin

20210903272385

113

44.57

EUR

10:15:23

Euronext Dublin

20210903278785

238

44.57

EUR

10:15:23

Euronext Dublin

20210903279041

150

44.58

EUR

10:15:23

Euronext Dublin

20210903279297

126

44.58

EUR

10:15:23

Euronext Dublin

20210903279553

183

44.58

EUR

10:18:25

Euronext Dublin

20210903281601

56

44.58

EUR

10:18:25

Euronext Dublin

20210903281857

150

44.58

EUR

10:18:25

Euronext Dublin

20210903282369

76

44.58

EUR

10:18:25

Euronext Dublin

20210903282625

18

44.58

EUR

10:19:03

Euronext Dublin

20210903284417

67

44.58

EUR

10:19:03

Euronext Dublin

20210903284673

87

44.59

EUR

10:21:38

Euronext Dublin

20210903291585

160

44.59

EUR

10:21:41

Euronext Dublin

20210903292353

17

44.59

EUR

10:21:41

Euronext Dublin

20210903292609

100

44.58

EUR

10:22:11

Euronext Dublin

20210903298497

83

44.57

EUR

10:23:01

Euronext Dublin

20210903301057

83

44.57

EUR

10:24:16

Euronext Dublin

20210903302849

29

44.57

EUR

10:24:46

Euronext Dublin

20210903303873

159

44.57

EUR

10:27:24

Euronext Dublin

20210903305665

18

44.57

EUR

10:27:24

Euronext Dublin

20210903305921

112

44.57

EUR

10:27:24

Euronext Dublin

20210903306433

84

44.56

EUR

10:28:27

Euronext Dublin

20210903307457

44

44.54

EUR

10:28:30

Euronext Dublin

20210903308481

389

44.57

EUR

10:34:08

Euronext Dublin

20210903312833

98

44.57

EUR

10:34:10

Euronext Dublin

20210903313345

27

44.54

EUR

10:35:20

Euronext Dublin

20210903314625

59

44.54

EUR

10:35:20

Euronext Dublin

20210903314881

95

44.57

EUR

10:38:45

Euronext Dublin

20210903321537

79

44.56

EUR

10:38:47

Euronext Dublin

20210903322049

141

44.56

EUR

10:38:47

Euronext Dublin

20210903322305

46

44.55

EUR

10:39:07

Euronext Dublin

20210903326145

155

44.53

EUR

10:40:05

Euronext Dublin

20210903327169

55

44.54

EUR

10:40:36

Euronext Dublin

20210903329729

108

44.54

EUR

10:40:36

Euronext Dublin

20210903329985

45

44.54

EUR

10:40:37

Euronext Dublin

20210903330241

30

44.54

EUR

10:40:37

Euronext Dublin

20210903330497

85

44.58

EUR

10:44:02

Euronext Dublin

20210903338177

182

44.58

EUR

10:44:02

Euronext Dublin

20210903338433

116

44.59

EUR

10:44:02

Euronext Dublin

20210903338689

81

44.57

EUR

10:44:32

Euronext Dublin

20210903339201

51

44.55

EUR

10:45:00

Euronext Dublin

20210903339969

9

44.54

EUR

10:46:15

Euronext Dublin

20210903340481

25

44.55

EUR

10:48:05

Euronext Dublin

20210903340993

32

44.55

EUR

10:48:05

Euronext Dublin

20210903341249

129

44.56

EUR

10:50:10

Euronext Dublin

20210903344577

297

44.56

EUR

10:50:10

Euronext Dublin

20210903344833

175

44.56

EUR

10:50:10

Euronext Dublin

20210903345089

108

44.56

EUR

10:50:10

Euronext Dublin

20210903345345

120

44.56

EUR

10:50:38

Euronext Dublin

20210903348673

157

44.57

EUR

10:51:38

Euronext Dublin

20210903353537

106

44.57

EUR

10:51:38

Euronext Dublin

20210903354561

143

44.57

EUR

10:52:20

Euronext Dublin

20210903357377

25

44.57

EUR

10:52:20

Euronext Dublin

20210903357633

102

44.56

EUR

10:52:53

Euronext Dublin

20210903359937

47

44.55

EUR

10:53:03

Euronext Dublin

20210903361473

199

44.57

EUR

10:54:38

Euronext Dublin

20210903369409

138

44.57

EUR

10:54:38

Euronext Dublin

20210903369665

102

44.57

EUR

10:55:07

Euronext Dublin

20210903371969

60

44.56

EUR

10:55:22

Euronext Dublin

20210903373249

84

44.55

EUR

10:55:51

Euronext Dublin

20210903376065

237

44.54

EUR

10:57:01

Euronext Dublin

20210903382465

90

44.54

EUR

10:57:54

Euronext Dublin

20210903384257

63

44.54

EUR

10:57:54

Euronext Dublin

20210903385025

91

44.56

EUR

10:59:30

Euronext Dublin

20210903392449

72

44.56

EUR

10:59:30

Euronext Dublin

20210903392705

252

44.56

EUR

11:00:39

Euronext Dublin

20210903396033

53

44.56

EUR

11:00:50

Euronext Dublin

20210903396545

16

44.56

EUR

11:01:29

Euronext Dublin

20210903397569

69

44.56

EUR

11:01:30

Euronext Dublin

20210903397825

157

44.56

EUR

11:04:23

Euronext Dublin

20210903400129

102

44.55

EUR

11:05:02

Euronext Dublin

20210903400897

49

44.55

EUR

11:05:02

Euronext Dublin

20210903401409

80

44.55

EUR

11:05:07

Euronext Dublin

20210903401665

77

44.53

EUR

11:07:55

Euronext Dublin

20210903403457

150

44.53

EUR

11:08:47

Euronext Dublin

20210903403713

30

44.53

EUR

11:08:47

Euronext Dublin

20210903403969

49

44.53

EUR

11:09:13

Euronext Dublin

20210903404225

4

44.53

EUR

11:09:13

Euronext Dublin

20210903404481

87

44.53

EUR

11:09:17

Euronext Dublin

20210903404737

52

44.53

EUR

11:11:01

Euronext Dublin

20210903407041

220

44.53

EUR

11:11:01

Euronext Dublin

20210903407297

131

44.53

EUR

11:13:29

Euronext Dublin

20210903410369

94

44.55

EUR

11:15:50

Euronext Dublin

20210903412161

674

44.54

EUR

11:17:32

Euronext Dublin

20210903413441

147

44.55

EUR

11:18:35

Euronext Dublin

20210903414977

262

44.55

EUR

11:18:35

Euronext Dublin

20210903415233

126

44.55

EUR

11:18:35

Euronext Dublin

20210903416257

11

44.55

EUR

11:18:35

Euronext Dublin

20210903416513

80

44.54

EUR

11:19:16

Euronext Dublin

20210903417025

70

44.59

EUR

11:24:58

Euronext Dublin

20210903423425

79

44.58

EUR

11:25:50

Euronext Dublin

20210903424193

150

44.58

EUR

11:25:50

Euronext Dublin

20210903424449

114

44.58

EUR

11:25:50

Euronext Dublin

20210903424705

72

44.58

EUR

11:25:50

Euronext Dublin

20210903424961

220

44.56

EUR

11:26:59

Euronext Dublin

20210903425473

81

44.52

EUR

11:30:32

Euronext Dublin

20210903431361

79

44.52

EUR

11:30:32

Euronext Dublin

20210903431617

150

44.55

EUR

11:49:01

Euronext Dublin

20210903446209

150

44.55

EUR

11:49:01

Euronext Dublin

20210903446465

57

44.55

EUR

11:49:01

Euronext Dublin

20210903446721

64

44.55

EUR

11:49:03

Euronext Dublin

20210903447489

65

44.55

EUR

11:49:04

Euronext Dublin

20210903447745

264

44.55

EUR

11:53:42

Euronext Dublin

20210903450305

150

44.55

EUR

11:53:42

Euronext Dublin

20210903450561

150

44.55

EUR

11:53:42

Euronext Dublin

20210903450817

9

44.55

EUR

11:53:42

Euronext Dublin

20210903451073

97

44.53

EUR

11:56:22

Euronext Dublin

20210903454913

150

44.53

EUR

11:56:22

Euronext Dublin

20210903455169

150

44.53

EUR

11:56:22

Euronext Dublin

20210903455425

28

44.53

EUR

11:56:22

Euronext Dublin

20210903455681

150

44.53

EUR

11:56:22

Euronext Dublin

20210903456193

78

44.53

EUR

11:56:22

Euronext Dublin

20210903456449

161

44.52

EUR

11:57:30

Euronext Dublin

20210903457473

34

44.57

EUR

12:12:06

Euronext Dublin

20210903483073

261

44.57

EUR

12:14:02

Euronext Dublin

20210903484865

186

44.57

EUR

12:14:02

Euronext Dublin

20210903485121

150

44.57

EUR

12:14:02

Euronext Dublin

20210903485377

150

44.57

EUR

12:14:02

Euronext Dublin

20210903485633

38

44.57

EUR

12:14:02

Euronext Dublin

20210903485889

47

44.55

EUR

12:16:51

Euronext Dublin

20210903488193

83

44.55

EUR

12:16:51

Euronext Dublin

20210903488449

128

44.55

EUR

12:16:51

Euronext Dublin

20210903488705

50

44.55

EUR

12:17:01

Euronext Dublin

20210903488961

150

44.55

EUR

12:17:01

Euronext Dublin

20210903489217

3

44.55

EUR

12:17:01

Euronext Dublin

20210903489473

179

44.55

EUR

12:17:01

Euronext Dublin

20210903489729

50

44.55

EUR

12:17:01

Euronext Dublin

20210903489985

51

44.55

EUR

12:17:01

Euronext Dublin

20210903490241

60

44.55

EUR

12:17:01

Euronext Dublin

20210903490497

73

44.55

EUR

12:17:01

Euronext Dublin

20210903490753

30

44.55

EUR

12:17:01

Euronext Dublin

20210903491009

95

44.55

EUR

12:17:01

Euronext Dublin

20210903491265

3

44.59

EUR

12:31:06

Euronext Dublin

20210903501249

61

44.59

EUR

12:31:44

Euronext Dublin

20210903501505

1

44.59

EUR

12:31:56

Euronext Dublin

20210903502785

75

44.59

EUR

12:32:30

Euronext Dublin

20210903503041

291

44.58

EUR

12:32:32

Euronext Dublin

20210903504577

56

44.58

EUR

12:32:32

Euronext Dublin

20210903504833

83

44.57

EUR

12:32:57

Euronext Dublin

20210903505857

150

44.58

EUR

12:40:24

Euronext Dublin

20210903512257

5

44.58

EUR

12:40:24

Euronext Dublin

20210903512513

150

44.58

EUR

12:40:25

Euronext Dublin

20210903512769

53

44.58

EUR

12:40:25

Euronext Dublin

20210903513025

26

44.58

EUR

12:40:25

Euronext Dublin

20210903513281

150

44.58

EUR

12:42:17

Euronext Dublin

20210903515841

146

44.59

EUR

12:43:10

Euronext Dublin

20210903521217

47

44.59

EUR

12:43:10

Euronext Dublin

20210903521473

150

44.59

EUR

12:43:11

Euronext Dublin

20210903521729

104

44.59

EUR

12:44:03

Euronext Dublin

20210903522497

68

44.59

EUR

12:44:26

Euronext Dublin

20210903522753

72

44.59

EUR

12:44:28

Euronext Dublin

20210903523009

37

44.59

EUR

12:44:36

Euronext Dublin

20210903523265

145

44.59

EUR

12:56:54

Euronext Dublin

20210903532993

48

44.59

EUR

12:56:54

Euronext Dublin

20210903533249

128

44.59

EUR

12:56:54

Euronext Dublin

20210903533761

77

44.57

EUR

12:59:01

Euronext Dublin

20210903534273

20

44.57

EUR

12:59:34

Euronext Dublin

20210903534529

13

44.57

EUR

12:59:35

Euronext Dublin

20210903534785

5

44.57

EUR

12:59:35

Euronext Dublin

20210903535041

68

44.57

EUR

13:01:31

Euronext Dublin

20210903535297

129

44.57

EUR

13:02:47

Euronext Dublin

20210903535553

73

44.57

EUR

13:04:04

Euronext Dublin

20210903535809

7

44.57

EUR

13:04:04

Euronext Dublin

20210903536065

133

44.57

EUR

13:04:19

Euronext Dublin

20210903537601

89

44.56

EUR

13:04:35

Euronext Dublin

20210903538625

150

44.57

EUR

13:05:33

Euronext Dublin

20210903539905

150

44.57

EUR

13:05:33

Euronext Dublin

20210903540161

150

44.57

EUR

13:05:33

Euronext Dublin

20210903540417

150

44.57

EUR

13:05:33

Euronext Dublin

20210903540673

150

44.57

EUR

13:05:33

Euronext Dublin

20210903540929

69

44.57

EUR

13:05:33

Euronext Dublin

20210903541185

56

44.57

EUR

13:05:33

Euronext Dublin

20210903541441

400

44.57

EUR

13:05:33

Euronext Dublin

20210903541697

25

44.57

EUR

13:05:33

Euronext Dublin

20210903541953

30

44.57

EUR

13:05:33

Euronext Dublin

20210903542209

170

44.57

EUR

13:05:33

Euronext Dublin

20210903542465

46

44.56

EUR

13:06:05

Euronext Dublin

20210903542977

87

44.55

EUR

13:08:39

Euronext Dublin

20210903546817

88

44.53

EUR

13:11:59

Euronext Dublin

20210903549633

60

44.53

EUR

13:11:59

Euronext Dublin

20210903549889

36

44.53

EUR

13:13:05

Euronext Dublin

20210903550145

8

44.53

EUR

13:13:05

Euronext Dublin

20210903550401

1

44.53

EUR

13:13:05

Euronext Dublin

20210903551681

48

44.54

EUR

13:14:54

Euronext Dublin

20210903554753

43

44.54

EUR

13:14:54

Euronext Dublin

20210903555009

399

44.53

EUR

13:16:13

Euronext Dublin

20210903555265

258

44.53

EUR

13:16:13

Euronext Dublin

20210903555521

146

44.53

EUR

13:16:13

Euronext Dublin

20210903556289

150

44.53

EUR

13:16:13

Euronext Dublin

20210903556545

150

44.53

EUR

13:16:13

Euronext Dublin

20210903556801

150

44.53

EUR

13:16:13

Euronext Dublin

20210903557057

150

44.53

EUR

13:16:13

Euronext Dublin

20210903557313

57

44.53

EUR

13:16:13

Euronext Dublin

20210903557569

93

44.53

EUR

13:16:13

Euronext Dublin

20210903557825

507

44.53

EUR

13:16:13

Euronext Dublin

20210903558081

150

44.53

EUR

13:16:13

Euronext Dublin

20210903558337

250

44.53

EUR

13:16:13

Euronext Dublin

20210903558593

186

44.53

EUR

13:19:17

Euronext Dublin

20210903561665

22

44.54

EUR

13:20:35

Euronext Dublin

20210903563969

150

44.54

EUR

13:20:35

Euronext Dublin

20210903564225

150

44.54

EUR

13:20:35

Euronext Dublin

20210903564481

150

44.54

EUR

13:20:35

Euronext Dublin

20210903564737

150

44.54

EUR

13:20:35

Euronext Dublin

20210903564993

150

44.54

EUR

13:20:35

Euronext Dublin

20210903565249

55

44.54

EUR

13:20:35

Euronext Dublin

20210903565505

69

44.54

EUR

13:20:35

Euronext Dublin

20210903565761

103

44.54

EUR

13:20:35

Euronext Dublin

20210903566017

217

44.54

EUR

13:20:35

Euronext Dublin

20210903566273

103

44.54

EUR

13:20:35

Euronext Dublin

20210903566529

78

44.54

EUR

13:20:35

Euronext Dublin

20210903566785

116

44.54

EUR

13:20:35

Euronext Dublin

20210903567041

79

44.54

EUR

13:20:35

Euronext Dublin

20210903567297

124

44.54

EUR

13:20:35

Euronext Dublin

20210903567553

54

44.54

EUR

13:20:35

Euronext Dublin

20210903567809

28

44.54

EUR

13:20:35

Euronext Dublin

20210903568065

24

44.55

EUR

13:21:46

Euronext Dublin

20210903568833

51

44.55

EUR

13:21:58

Euronext Dublin

20210903569857

49

44.55

EUR

13:21:58

Euronext Dublin

20210903570113

71

44.55

EUR

13:21:59

Euronext Dublin

20210903570369

29

44.55

EUR

13:22:00

Euronext Dublin

20210903570625

23

44.55

EUR

13:22:00

Euronext Dublin

20210903570881

100

44.55

EUR

13:22:03

Euronext Dublin

20210903571137

53

44.55

EUR

13:22:53

Euronext Dublin

20210903571393

1

44.55

EUR

13:23:03

Euronext Dublin

20210903571649

14

44.55

EUR

13:23:03

Euronext Dublin

20210903571905

28

44.55

EUR

13:24:37

Euronext Dublin

20210903573953

288

44.54

EUR

13:26:36

Euronext Dublin

20210903576769

11

44.55

EUR

13:29:07

Euronext Dublin

20210903580097

11

44.56

EUR

13:30:01

Euronext Dublin

20210903583681

8

44.56

EUR

13:30:01

Euronext Dublin

20210903583937

9

44.56

EUR

13:30:02

Euronext Dublin

20210903584193

53

44.53

EUR

13:30:12

Euronext Dublin

20210903585985

110

44.53

EUR

13:30:13

Euronext Dublin

20210903586497

255

44.52

EUR

13:30:26

Euronext Dublin

20210903587777

142

44.51

EUR

13:30:27

Euronext Dublin

20210903588289

300

44.5

EUR

13:30:31

Euronext Dublin

20210903588545

357

44.5

EUR

13:30:31

Euronext Dublin

20210903588801

52

44.5

EUR

13:30:31

Euronext Dublin

20210903589313

400

44.5

EUR

13:30:31

Euronext Dublin

20210903589825

120

44.5

EUR

13:30:31

Euronext Dublin

20210903590081

22

44.5

EUR

13:30:31

Euronext Dublin

20210903590337

115

44.5

EUR

13:30:31

Euronext Dublin

20210903590593

142

44.5

EUR

13:30:31

Euronext Dublin

20210903590849

299

44.5

EUR

13:30:32

Euronext Dublin

20210903591105

358

44.5

EUR

13:30:32

Euronext Dublin

20210903591361

657

44.5

EUR

13:30:34

Euronext Dublin

20210903591873

230

44.5

EUR

13:30:37

Euronext Dublin

20210903592385

45

44.5

EUR

13:30:37

Euronext Dublin

20210903592641

399

44.48

EUR

13:30:37

Euronext Dublin

20210903593153

73

44.48

EUR

13:30:37

Euronext Dublin

20210903593409

150

44.48

EUR

13:30:38

Euronext Dublin

20210903593665

35

44.48

EUR

13:30:38

Euronext Dublin

20210903593921

150

44.48

EUR

13:30:38

Euronext Dublin

20210903594177

453

44.48

EUR

13:30:38

Euronext Dublin

20210903594433

54

44.48

EUR

13:30:38

Euronext Dublin

20210903594689

286

44.48

EUR

13:30:38

Euronext Dublin

20210903594945

371

44.48

EUR

13:30:41

Euronext Dublin

20210903595201

657

44.48

EUR

13:30:42

Euronext Dublin

20210903595713

200

44.48

EUR

13:30:42

Euronext Dublin

20210903595969

150

44.48

EUR

13:30:42

Euronext Dublin

20210903596225

22

44.48

EUR

13:30:42

Euronext Dublin

20210903596481

334

44.46

EUR

13:30:51

Euronext Dublin

20210903599809

80

44.47

EUR

13:31:15

Euronext Dublin

20210903602369

58

44.47

EUR

13:31:18

Euronext Dublin

20210903604161

323

44.46

EUR

13:31:29

Euronext Dublin

20210903604417

44

44.46

EUR

13:31:29

Euronext Dublin

20210903605185

600

44.46

EUR

13:31:29

Euronext Dublin

20210903605441

57

44.46

EUR

13:31:29

Euronext Dublin

20210903605697

657

44.46

EUR

13:31:30

Euronext Dublin

20210903605953

29

44.46

EUR

13:31:30

Euronext Dublin

20210903606465

45

44.44

EUR

13:31:45

Euronext Dublin

20210903609281

232

44.49

EUR

13:32:58

Euronext Dublin

20210903615425

191

44.54

EUR

13:33:35

Euronext Dublin

20210903618753

48

44.53

EUR

13:33:47

Euronext Dublin

20210903619521

88

44.53

EUR

13:34:16

Euronext Dublin

20210903622337

8

44.5

EUR

13:40:58

Euronext Dublin

20210903638209

50

44.5

EUR

13:40:58

Euronext Dublin

20210903638465

17

44.49

EUR

13:41:10

Euronext Dublin

20210903640001

27

44.49

EUR

13:41:10

Euronext Dublin

20210903640257

206

44.5

EUR

13:46:44

Euronext Dublin

20210903643329

169

44.5

EUR

13:46:45

Euronext Dublin

20210903643585

333

44.5

EUR

13:49:59

Euronext Dublin

20210903647169

150

44.5

EUR

13:49:59

Euronext Dublin

20210903647425

106

44.5

EUR

13:49:59

Euronext Dublin

20210903647681

84

44.5

EUR

14:20:40

Euronext Dublin

20210903712193

141

44.49

EUR

14:21:02

Euronext Dublin

20210903713729

46

44.49

EUR

14:21:02

Euronext Dublin

20210903714241

48

44.49

EUR

14:21:11

Euronext Dublin

20210903714753

47

44.48

EUR

14:21:21

Euronext Dublin

20210903715265

76

44.5

EUR

14:21:40

Euronext Dublin

20210903718337

59

44.49

EUR

14:21:44

Euronext Dublin

20210903726017

46

44.49

EUR

14:21:50

Euronext Dublin

20210903728065

47

44.48

EUR

14:22:01

Euronext Dublin

20210903728321

399

44.47

EUR

14:22:06

Euronext Dublin

20210903730881

117

44.47

EUR

14:22:06

Euronext Dublin

20210903731137

141

44.47

EUR

14:22:06

Euronext Dublin

20210903731393

48

44.47

EUR

14:22:06

Euronext Dublin

20210903732417

150

44.47

EUR

14:22:06

Euronext Dublin

20210903732929

150

44.47

EUR

14:22:06

Euronext Dublin

20210903733185

150

44.47

EUR

14:22:06

Euronext Dublin

20210903733441

150

44.47

EUR

14:22:06

Euronext Dublin

20210903733697

57

44.47

EUR

14:22:06

Euronext Dublin

20210903733953

150

44.47

EUR

14:22:06

Euronext Dublin

20210903734209

150

44.47

EUR

14:22:06

Euronext Dublin

20210903734465

357

44.47

EUR

14:22:06

Euronext Dublin

20210903734721

29

44.47

EUR

14:22:06

Euronext Dublin

20210903734977

37

44.48

EUR

14:22:17

Euronext Dublin

20210903738305

9

44.48

EUR

14:22:17

Euronext Dublin

20210903738561

48

44.48

EUR

14:22:21

Euronext Dublin

20210903740353

65

44.49

EUR

14:22:33

Euronext Dublin

20210903745985

72

44.5

EUR

14:23:00

Euronext Dublin

20210903751361

88

44.5

EUR

14:23:01

Euronext Dublin

20210903752129

45

44.5

EUR

14:23:13

Euronext Dublin

20210903754689

175

44.5

EUR

14:23:51

Euronext Dublin

20210903761089

175

44.5

EUR

14:23:51

Euronext Dublin

20210903761345

1650

44.5

EUR

14:24:02

Euronext Dublin

20210903761601

646

44.45

EUR

14:26:00

Euronext Dublin

20210903797441

166

44.45

EUR

14:26:00

Euronext Dublin

20210903797697

65

44.45

EUR

14:26:03

Euronext Dublin

20210903799745

50

44.45

EUR

14:26:03

Euronext Dublin

20210903800513

281

44.45

EUR

14:26:10

Euronext Dublin

20210903805121

399

44.45

EUR

14:26:13

Euronext Dublin

20210903806401

147

44.45

EUR

14:26:13

Euronext Dublin

20210903806657

44

44.45

EUR

14:26:13

Euronext Dublin

20210903807169

66

44.47

EUR

14:26:32

Euronext Dublin

20210903808449

440

44.47

EUR

14:26:32

Euronext Dublin

20210903808705

1400

44.47

EUR

14:26:32

Euronext Dublin

20210903808961

594

44.47

EUR

14:26:32

Euronext Dublin

20210903809217

246

44.45

EUR

14:26:41

Euronext Dublin

20210903812801

44

44.46

EUR

14:26:49

Euronext Dublin

20210903813569

151

44.5

EUR

14:27:54

Euronext Dublin

20210903820481

44

44.5

EUR

14:27:59

Euronext Dublin

20210903821761

45

44.5

EUR

14:28:14

Euronext Dublin

20210903822529

96

44.5

EUR

14:28:36

Euronext Dublin

20210903829953

136

44.5

EUR

14:29:31

Euronext Dublin

20210903830977

96

44.5

EUR

14:29:31

Euronext Dublin

20210903833537

44

44.46

EUR

14:29:51

Euronext Dublin

20210903837121

94

44.49

EUR

14:30:01

Euronext Dublin

20210903840449

126

44.49

EUR

14:30:08

Euronext Dublin

20210903847361

54

44.5

EUR

14:30:11

Euronext Dublin

20210903847873

54

44.49

EUR

14:30:14

Euronext Dublin

20210903848385

100

44.49

EUR

14:30:14

Euronext Dublin

20210903848641

81

44.49

EUR

14:30:30

Euronext Dublin

20210903849409

48

44.49

EUR

14:30:30

Euronext Dublin

20210903849921

149

44.5

EUR

14:31:59

Euronext Dublin

20210903862209

152

44.5

EUR

14:31:59

Euronext Dublin

20210903862465

186

44.5

EUR

14:32:16

Euronext Dublin

20210903864001

114

44.5

EUR

14:32:16

Euronext Dublin

20210903864513

33

44.48

EUR

14:32:28

Euronext Dublin

20210903868865

141

44.48

EUR

14:32:31

Euronext Dublin

20210903869377

145

44.5

EUR

14:33:16

Euronext Dublin

20210903876545

150

44.5

EUR

14:33:16

Euronext Dublin

20210903876801

130

44.5

EUR

14:33:16

Euronext Dublin

20210903877057

163

44.49

EUR

14:33:32

Euronext Dublin

20210903877313

164

44.49

EUR

14:33:53

Euronext Dublin

20210903880385

231

44.49

EUR

14:35:16

Euronext Dublin

20210903898049

48

44.49

EUR

14:35:16

Euronext Dublin

20210903898817

141

44.49

EUR

14:35:51

Euronext Dublin

20210903907009

51

44.49

EUR

14:35:51

Euronext Dublin

20210903908545

83

44.49

EUR

14:36:05

Euronext Dublin

20210903909313

41

44.49

EUR

14:36:33

Euronext Dublin

20210903911361

139

44.49

EUR

14:36:33

Euronext Dublin

20210903911617

45

44.48

EUR

14:36:39

Euronext Dublin

20210903912385

226

44.49

EUR

14:37:36

Euronext Dublin

20210903918017

115

44.49

EUR

14:37:36

Euronext Dublin

20210903919297

46

44.48

EUR

14:37:41

Euronext Dublin

20210903920833

69

44.49

EUR

14:38:31

Euronext Dublin

20210903923137

13

44.49

EUR

14:38:32

Euronext Dublin

20210903923393

16

44.49

EUR

14:38:32

Euronext Dublin

20210903923649

25

44.49

EUR

14:38:33

Euronext Dublin

20210903923905

106

44.49

EUR

14:38:53

Euronext Dublin

20210903928001

228

44.49

EUR

14:38:53

Euronext Dublin

20210903928257

154

44.48

EUR

14:39:33

Euronext Dublin

20210903930305

90

44.48

EUR

14:39:33

Euronext Dublin

20210903931329

91

44.47

EUR

14:39:53

Euronext Dublin

20210903934913

64

44.46

EUR

14:39:58

Euronext Dublin

20210903936705

46

44.44

EUR

14:40:09

Euronext Dublin

20210903939265

38

44.44

EUR

14:40:09

Euronext Dublin

20210903939521

45

44.44

EUR

14:40:16

Euronext Dublin

20210903940033

100

44.49

EUR

14:41:12

Euronext Dublin

20210903945665

271

44.48

EUR

14:41:18

Euronext Dublin

20210903947201

10

44.47

EUR

14:41:22

Euronext Dublin

20210903950529

140

44.47

EUR

14:41:36

Euronext Dublin

20210903951809

45

44.45

EUR

14:41:47

Euronext Dublin

20210903954113

111

44.45

EUR

14:42:34

Euronext Dublin

20210903957953

90

44.44

EUR

14:42:38

Euronext Dublin

20210903958465

78

44.45

EUR

14:42:49

Euronext Dublin

20210903958977

28

44.45

EUR

14:42:49

Euronext Dublin

20210903959233

200

44.45

EUR

14:42:49

Euronext Dublin

20210903959489

88

44.47

EUR

14:43:00

Euronext Dublin

20210903962305

10

44.47

EUR

14:43:00

Euronext Dublin

20210903962561

49

44.5

EUR

14:44:03

Euronext Dublin

20210903964865

53

44.5

EUR

14:44:04

Euronext Dublin

20210903965121

43

44.5

EUR

14:44:13

Euronext Dublin

20210903965377

75

44.5

EUR

14:44:14

Euronext Dublin

20210903965633

24

44.5

EUR

14:44:14

Euronext Dublin

20210903965889

43

44.5

EUR

14:44:15

Euronext Dublin

20210903966145

79

44.48

EUR

14:44:20

Euronext Dublin

20210903967425

31

44.48

EUR

14:44:20

Euronext Dublin

20210903967681

62

44.48

EUR

14:44:20

Euronext Dublin

20210903968193

189

44.47

EUR

14:44:48

Euronext Dublin

20210903970497

123

44.46

EUR

14:45:00

Euronext Dublin

20210903972033

103

44.45

EUR

14:45:11

Euronext Dublin

20210903974081

657

44.43

EUR

14:45:20

Euronext Dublin

20210903974337

47

44.43

EUR

14:45:20

Euronext Dublin

20210903975361

417

44.43

EUR

14:45:20

Euronext Dublin

20210903975617

240

44.43

EUR

14:45:20

Euronext Dublin

20210903975873

628

44.43

EUR

14:45:20

Euronext Dublin

20210903976129

29

44.43

EUR

14:45:20

Euronext Dublin

20210903976385

29

44.43

EUR

14:45:20

Euronext Dublin

20210903976641

47

44.4

EUR

14:45:35

Euronext Dublin

20210903977665

132

44.4

EUR

14:46:03

Euronext Dublin

20210903982273

170

44.41

EUR

14:46:36

Euronext Dublin

20210903986881

657

44.39

EUR

14:46:43

Euronext Dublin

20210903990209

552

44.39

EUR

14:46:43

Euronext Dublin

20210903991233

94

44.39

EUR

14:46:43

Euronext Dublin

20210903991489

11

44.39

EUR

14:46:43

Euronext Dublin

20210903991745

657

44.39

EUR

14:46:59

Euronext Dublin

20210903992001

95

44.39

EUR

14:46:59

Euronext Dublin

20210903992769

657

44.39

EUR

14:46:59

Euronext Dublin

20210903993025

236

44.39

EUR

14:46:59

Euronext Dublin

20210903993281

136

44.39

EUR

14:46:59

Euronext Dublin

20210903993537

90

44.4

EUR

14:47:18

Euronext Dublin

20210903994817

47

44.41

EUR

14:47:26

Euronext Dublin

20210903998401

47

44.41

EUR

14:47:34

Euronext Dublin

202109031000193

90

44.41

EUR

14:47:52

Euronext Dublin

202109031006337

46

44.44

EUR

14:49:23

Euronext Dublin

202109031013761

7

44.44

EUR

14:49:24

Euronext Dublin

202109031014785

61

44.44

EUR

14:49:24

Euronext Dublin

202109031015041

49

44.43

EUR

14:49:49

Euronext Dublin

202109031017345

210

44.43

EUR

14:49:49

Euronext Dublin

202109031017601

85

44.44

EUR

14:49:49

Euronext Dublin

202109031018369

89

44.44

EUR

14:49:49

Euronext Dublin

202109031018625

48

44.43

EUR

14:50:00

Euronext Dublin

202109031018881

45

44.42

EUR

14:50:08

Euronext Dublin

202109031019393

48

44.42

EUR

14:50:18

Euronext Dublin

202109031021953

47

44.41

EUR

14:50:27

Euronext Dublin

202109031029633

48

44.41

EUR

14:50:31

Euronext Dublin

202109031032449

89

44.42

EUR

14:50:48

Euronext Dublin

202109031045761

19

44.41

EUR

14:51:05

Euronext Dublin

202109031052673

29

44.41

EUR

14:51:05

Euronext Dublin

202109031052929

14

44.37

EUR

14:51:14

Euronext Dublin

202109031058817

68

44.37

EUR

14:51:14

Euronext Dublin

202109031059073

15

44.37

EUR

14:51:14

Euronext Dublin

202109031059329

48

44.37

EUR

14:51:18

Euronext Dublin

202109031060865

368

44.36

EUR

14:51:39

Euronext Dublin

202109031061889

289

44.36

EUR

14:51:41

Euronext Dublin

202109031062145

243

44.36

EUR

14:51:41

Euronext Dublin

202109031063169

150

44.36

EUR

14:51:41

Euronext Dublin

202109031063681

150

44.36

EUR

14:51:41

Euronext Dublin

202109031063937

357

44.36

EUR

14:51:41

Euronext Dublin

202109031064193

357

44.36

EUR

14:51:41

Euronext Dublin

202109031064449

300

44.36

EUR

14:51:41

Euronext Dublin

202109031064705

20

44.36

EUR

14:51:41

Euronext Dublin

202109031064961

29

44.36

EUR

14:51:41

Euronext Dublin

202109031065217

54

44.35

EUR

14:51:46

Euronext Dublin

202109031066241

72

44.34

EUR

14:51:51

Euronext Dublin

202109031066497

150

44.34

EUR

14:51:51

Euronext Dublin

202109031066753

364

44.34

EUR

14:51:51

Euronext Dublin

202109031067009

71

44.34

EUR

14:51:51

Euronext Dublin

202109031067265

97

44.34

EUR

14:51:51

Euronext Dublin

202109031068289

514

44.34

EUR

14:51:51

Euronext Dublin

202109031068545

467

44.34

EUR

14:51:51

Euronext Dublin

202109031068801

190

44.34

EUR

14:51:51

Euronext Dublin

202109031069057

172

44.34

EUR

14:51:52

Euronext Dublin

202109031069313

96

44.34

EUR

14:52:00

Euronext Dublin

202109031074177

102

44.35

EUR

14:52:18

Euronext Dublin

202109031076225

51

44.34

EUR

14:52:21

Euronext Dublin

202109031076737

103

44.34

EUR

14:52:28

Euronext Dublin

202109031076993

51

44.34

EUR

14:52:28

Euronext Dublin

202109031077249

31

44.34

EUR

14:52:31

Euronext Dublin

202109031077505

51

44.34

EUR

14:52:31

Euronext Dublin

202109031077761

538

44.34

EUR

14:52:32

Euronext Dublin

202109031078017

67

44.34

EUR

14:52:32

Euronext Dublin

202109031078273

220

44.34

EUR

14:52:34

Euronext Dublin

202109031079041

467

44.34

EUR

14:52:37

Euronext Dublin

202109031079297

150

44.34

EUR

14:52:37

Euronext Dublin

202109031079553

150

44.34

EUR

14:52:37

Euronext Dublin

202109031079809

150

44.34

EUR

14:52:37

Euronext Dublin

202109031080065

150

44.34

EUR

14:52:37

Euronext Dublin

202109031080321

87

44.34

EUR

14:52:37

Euronext Dublin

202109031080577

63

44.34

EUR

14:52:37

Euronext Dublin

202109031080833

150

44.34

EUR

14:52:37

Euronext Dublin

202109031081089

537

44.34

EUR

14:52:40

Euronext Dublin

202109031081345

687

44.34

EUR

14:52:41

Euronext Dublin

202109031081601

687

44.34

EUR

14:52:41

Euronext Dublin

202109031081857

687

44.34

EUR

14:52:42

Euronext Dublin

202109031082113

128

44.34

EUR

14:52:42

Euronext Dublin

202109031082369

564

44.32

EUR

14:52:44

Euronext Dublin

202109031084417

93

44.32

EUR

14:52:44

Euronext Dublin

202109031084673

50

44.32

EUR

14:52:44

Euronext Dublin

202109031085697

42

44.32

EUR

14:52:45

Euronext Dublin

202109031085953

150

44.32

EUR

14:52:49

Euronext Dublin

202109031086209

33

44.32

EUR

14:52:49

Euronext Dublin

202109031086465

342

44.32

EUR

14:52:49

Euronext Dublin

202109031086721

90

44.32

EUR

14:52:49

Euronext Dublin

202109031086977

118

44.33

EUR

14:53:02

Euronext Dublin

202109031091073

89

44.33

EUR

14:53:04

Euronext Dublin

202109031093121

192

44.37

EUR

14:54:05

Euronext Dublin

202109031102593

117

44.37

EUR

14:54:05

Euronext Dublin

202109031103873

103

44.39

EUR

14:54:24

Euronext Dublin

202109031106433

128

44.38

EUR

14:54:24

Euronext Dublin

202109031107713

103

44.36

EUR

14:54:32

Euronext Dublin

202109031109505

47

44.35

EUR

14:55:02

Euronext Dublin

202109031111041

1

44.35

EUR

14:55:02

Euronext Dublin

202109031111297

278

44.35

EUR

14:55:07

Euronext Dublin

202109031112065

52

44.35

EUR

14:55:07

Euronext Dublin

202109031112833

89

44.35

EUR

14:55:32

Euronext Dublin

202109031114369

95

44.35

EUR

14:55:51

Euronext Dublin

202109031114881

118

44.35

EUR

14:56:18

Euronext Dublin

202109031116929

94

44.35

EUR

14:56:18

Euronext Dublin

202109031117697

32

44.36

EUR

14:57:03

Euronext Dublin

202109031125889

236

44.36

EUR

14:57:20

Euronext Dublin

202109031127169

56

44.36

EUR

14:57:20

Euronext Dublin

202109031129473

179

44.34

EUR

14:57:53

Euronext Dublin

202109031131009

100

44.33

EUR

14:58:18

Euronext Dublin

202109031133569

100

44.35

EUR

14:59:05

Euronext Dublin

202109031134593

85

44.35

EUR

14:59:05

Euronext Dublin

202109031134849

8

44.35

EUR

14:59:05

Euronext Dublin

202109031135105

42

44.37

EUR

15:00:00

Euronext Dublin

202109031139201

150

44.36

EUR

15:00:16

Euronext Dublin

202109031139713

48

44.36

EUR

15:00:16

Euronext Dublin

202109031139969

104

44.36

EUR

15:00:16

Euronext Dublin

202109031140225

150

44.36

EUR

15:00:46

Euronext Dublin

202109031140993

41

44.36

EUR

15:00:46

Euronext Dublin

202109031141249

150

44.36

EUR

15:00:46

Euronext Dublin

202109031141505

295

44.36

EUR

15:00:46

Euronext Dublin

202109031141761

177

44.35

EUR

15:00:47

Euronext Dublin

202109031142017

24

44.35

EUR

15:00:47

Euronext Dublin

202109031142273

105

44.35

EUR

15:00:47

Euronext Dublin

202109031143297

99

44.35

EUR

15:00:47

Euronext Dublin

202109031143553

85

44.32

EUR

15:01:00

Euronext Dublin

202109031145089

6

44.3

EUR

15:01:10

Euronext Dublin

202109031147393

98

44.3

EUR

15:01:10

Euronext Dublin

202109031147649

400

44.3

EUR

15:01:10

Euronext Dublin

202109031147905

65

44.3

EUR

15:01:10

Euronext Dublin

202109031148161

88

44.3

EUR

15:01:10

Euronext Dublin

202109031148417

45

44.3

EUR

15:01:10

Euronext Dublin

202109031148673

322

44.31

EUR

15:01:46

Euronext Dublin

202109031152001

197

44.31

EUR

15:02:04

Euronext Dublin

202109031153793

105

44.31

EUR

15:02:04

Euronext Dublin

202109031154561

402

44.3

EUR

15:02:04

Euronext Dublin

202109031154817

255

44.3

EUR

15:02:04

Euronext Dublin

202109031155073

200

44.3

EUR

15:02:04

Euronext Dublin

202109031155585

100

44.3

EUR

15:02:04

Euronext Dublin

202109031155841

386

44.3

EUR

15:02:05

Euronext Dublin

202109031156097

60

44.3

EUR

15:02:11

Euronext Dublin

202109031158913

39

44.3

EUR

15:02:11

Euronext Dublin

202109031159169

144

44.32

EUR

15:02:35

Euronext Dublin

202109031164289

132

44.32

EUR

15:02:35

Euronext Dublin

202109031164545

103

44.31

EUR

15:02:47

Euronext Dublin

202109031169409

50

44.3

EUR

15:02:53

Euronext Dublin

202109031170177

50

44.29

EUR

15:03:00

Euronext Dublin

202109031172993

139

44.33

EUR

15:03:31

Euronext Dublin

202109031175809

150

44.33

EUR

15:03:31

Euronext Dublin

202109031176065

71

44.33

EUR

15:03:31

Euronext Dublin

202109031176321

85

44.33

EUR

15:03:36

Euronext Dublin

202109031176577

88

44.4

EUR

15:03:59

Euronext Dublin

202109031192705

50

44.39

EUR

15:04:07

Euronext Dublin

202109031195777

49

44.39

EUR

15:04:11

Euronext Dublin

202109031197825

100

44.4

EUR

15:04:25

Euronext Dublin

202109031202177

49

44.41

EUR

15:05:08

Euronext Dublin

202109031205249

191

44.41

EUR

15:05:08

Euronext Dublin

202109031205505

54

44.41

EUR

15:05:08

Euronext Dublin

202109031205761

46

44.41

EUR

15:05:28

Euronext Dublin

202109031206273

46

44.41

EUR

15:05:28

Euronext Dublin

202109031206529

19

44.41

EUR

15:05:28

Euronext Dublin

202109031206785

107

44.41

EUR

15:05:28

Euronext Dublin

202109031207041

45

44.4

EUR

15:05:34

Euronext Dublin

202109031208321

91

44.39

EUR

15:05:53

Euronext Dublin

202109031209857

81

44.39

EUR

15:06:00

Euronext Dublin

202109031210113

13

44.39

EUR

15:06:11

Euronext Dublin

202109031213441

102

44.38

EUR

15:06:15

Euronext Dublin

202109031215489

45

44.39

EUR

15:06:18

Euronext Dublin

202109031217793

158

44.38

EUR

15:06:41

Euronext Dublin

202109031221889

78

44.36

EUR

15:07:08

Euronext Dublin

202109031224961

150

44.37

EUR

15:07:41

Euronext Dublin

202109031228033

8

44.38

EUR

15:08:01

Euronext Dublin

202109031232641

260

44.37

EUR

15:08:08

Euronext Dublin

202109031233153

68

44.37

EUR

15:08:08

Euronext Dublin

202109031235713

48

44.36

EUR

15:08:36

Euronext Dublin

202109031239297

22

44.37

EUR

15:10:05

Euronext Dublin

202109031248001

387

44.37

EUR

15:10:05

Euronext Dublin

202109031248257

11

44.37

EUR

15:10:05

Euronext Dublin

202109031248513

312

44.38

EUR

15:10:48

Euronext Dublin

202109031269505

64

44.38

EUR

15:10:48

Euronext Dublin

202109031270785

37

44.39

EUR

15:11:13

Euronext Dublin

202109031276929

81

44.39

EUR

15:11:18

Euronext Dublin

202109031277185

66

44.4

EUR

15:12:26

Euronext Dublin

202109031280513

3

44.42

EUR

15:25:58

Euronext Dublin

202109031343489

42

44.42

EUR

15:25:58

Euronext Dublin

202109031343745

45

44.4

EUR

15:26:29

Euronext Dublin

202109031347073

75

44.41

EUR

15:27:07

Euronext Dublin

202109031353473

46

44.41

EUR

15:27:07

Euronext Dublin

202109031353985

135

44.43

EUR

15:28:27

Euronext Dublin

202109031369601

51

44.41

EUR

15:28:45

Euronext Dublin

202109031372673

45

44.43

EUR

15:29:03

Euronext Dublin

202109031376513

117

44.43

EUR

15:30:25

Euronext Dublin

202109031380097

46

44.42

EUR

15:30:25

Euronext Dublin

202109031381121

48

44.41

EUR

15:31:49

Euronext Dublin

202109031395713

136

44.4

EUR

15:31:54

Euronext Dublin

202109031397505

46

44.39

EUR

15:32:13

Euronext Dublin

202109031399553

28

44.39

EUR

15:32:32

Euronext Dublin

202109031400577

18

44.39

EUR

15:32:32

Euronext Dublin

202109031400833

24

44.39

EUR

15:33:00

Euronext Dublin

202109031406721

22

44.39

EUR

15:33:00

Euronext Dublin

202109031406977

65

44.42

EUR

15:33:43

Euronext Dublin

202109031417985

90

44.42

EUR

15:34:11

Euronext Dublin

202109031421825

2

44.43

EUR

15:34:30

Euronext Dublin

202109031423105

57

44.43

EUR

15:34:32

Euronext Dublin

202109031424385

46

44.43

EUR

15:35:02

Euronext Dublin

202109031427457

44

44.43

EUR

15:36:07

Euronext Dublin

202109031437441

35

44.43

EUR

15:37:14

Euronext Dublin

202109031438977

105

44.43

EUR

15:37:26

Euronext Dublin

202109031439233

100

44.42

EUR

15:37:29

Euronext Dublin

202109031442561

46

44.42

EUR

15:37:44

Euronext Dublin

202109031455361

150

44.43

EUR

15:38:39

Euronext Dublin

202109031466369

11

44.43

EUR

15:38:39

Euronext Dublin

202109031466625

116

44.42

EUR

15:39:58

Euronext Dublin

202109031498369

45

44.42

EUR

15:40:02

Euronext Dublin

202109031500673

46

44.42

EUR

15:40:28

Euronext Dublin

202109031505281

47

44.42

EUR

15:40:37

Euronext Dublin

202109031506305

46

44.43

EUR

15:41:16

Euronext Dublin

202109031508353

61

44.42

EUR

15:41:33

Euronext Dublin

202109031509633

70

44.41

EUR

15:41:38

Euronext Dublin

202109031510657

43

44.41

EUR

15:42:49

Euronext Dublin

202109031511169

88

44.4

EUR

15:42:51

Euronext Dublin

202109031512705

47

44.39

EUR

15:42:57

Euronext Dublin

202109031518593

58

44.42

EUR

15:44:29

Euronext Dublin

202109031523201

175

44.42

EUR

15:44:32

Euronext Dublin

202109031523457

96

44.42

EUR

15:44:38

Euronext Dublin

202109031523713

84

44.41

EUR

15:45:00

Euronext Dublin

202109031524993

111

44.41

EUR

15:45:00

Euronext Dublin

202109031525505

81

44.39

EUR

15:45:36

Euronext Dublin

202109031535745

45

44.38

EUR

15:45:51

Euronext Dublin

202109031536513

23

44.39

EUR

15:46:05

Euronext Dublin

202109031537793

22

44.39

EUR

15:46:05

Euronext Dublin

202109031538049

81

44.39

EUR

15:46:24

Euronext Dublin

202109031540097

45

44.39

EUR

15:46:48

Euronext Dublin

202109031540865

63

44.41

EUR

15:47:16

Euronext Dublin

202109031543681

2

44.41

EUR

15:47:16

Euronext Dublin

202109031543937

44

44.41

EUR

15:47:19

Euronext Dublin

202109031544193

100

44.43

EUR

15:50:10

Euronext Dublin

202109031552385

150

44.43

EUR

15:50:10

Euronext Dublin

202109031552641

102

44.43

EUR

15:50:10

Euronext Dublin

202109031552897

136

44.43

EUR

15:50:10

Euronext Dublin

202109031553409

56

44.43

EUR

15:50:48

Euronext Dublin

202109031554177

45

44.43

EUR

15:50:52

Euronext Dublin

202109031554433

41

44.43

EUR

15:51:08

Euronext Dublin

202109031554689

57

44.43

EUR

15:51:10

Euronext Dublin

202109031555457

118

44.43

EUR

15:52:01

Euronext Dublin

202109031561857

82

44.43

EUR

15:52:01

Euronext Dublin

202109031562369

84

44.42

EUR

15:52:35

Euronext Dublin

202109031566209

35

44.43

EUR

15:53:01

Euronext Dublin

202109031568257

22

44.43

EUR

15:53:01

Euronext Dublin

202109031568513

12

44.47

EUR

15:56:56

Euronext Dublin

202109031589249

163

44.43

EUR

16:06:02

Euronext Dublin

202109031606913

90

44.43

EUR

16:06:02

Euronext Dublin

202109031607937

45

44.45

EUR

16:06:57

Euronext Dublin

202109031614849

45

44.45

EUR

16:07:01

Euronext Dublin

202109031615105

26

44.45

EUR

16:07:01

Euronext Dublin

202109031615361

131

44.51

EUR

16:11:12

Euronext Dublin

202109031644801

 

 

 

 

 

 

 

 

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
 
 
POSDKNBBABKDOCK

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