Information  X 
Enter a valid email address

CRH PLC (CRH)

  Print          Annual reports

Monday 13 September, 2021

CRH PLC

Transaction in Own Shares

RNS Number : 4679L
CRH PLC
13 September 2021
 

 

 

 

 

13th September 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 10th 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: 

190,000



Highest price paid per share:

€43.63



Lowest price paid per share:

€43.05



Volume weighted average price paid:

€43.3015



 

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 17,059,112 of its ordinary shares in treasury which represents 2.145% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 778,081,226 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

43.3015

190,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID





Euronext Dublin


46

43.43

EUR

08:00:16

Euronext Dublin

2021091011009

48

43.41

EUR

08:00:30

Euronext Dublin

2021091015873

758

43.58

EUR

08:05:44

Euronext Dublin

2021091024577

152

43.56

EUR

08:05:44

Euronext Dublin

2021091026881

64

43.56

EUR

08:05:44

Euronext Dublin

2021091027137

140

43.56

EUR

08:05:44

Euronext Dublin

2021091027393

64

43.57

EUR

08:05:44

Euronext Dublin

2021091027649

115

43.57

EUR

08:05:44

Euronext Dublin

2021091027905

15

43.56

EUR

08:05:44

Euronext Dublin

2021091028417

42

43.56

EUR

08:05:44

Euronext Dublin

2021091028673

20

43.63

EUR

08:07:23

Euronext Dublin

2021091034817

43

43.63

EUR

08:07:23

Euronext Dublin

2021091035073

43

43.63

EUR

08:07:23

Euronext Dublin

2021091035585

117

43.63

EUR

08:07:23

Euronext Dublin

2021091035841

10

43.63

EUR

08:07:23

Euronext Dublin

2021091036097

5

43.63

EUR

08:07:23

Euronext Dublin

2021091036353

58

43.63

EUR

08:07:26

Euronext Dublin

2021091036865

45

43.63

EUR

08:07:26

Euronext Dublin

2021091037121

45

43.63

EUR

08:07:26

Euronext Dublin

2021091037377

28

43.62

EUR

08:07:44

Euronext Dublin

2021091038657

123

43.62

EUR

08:07:44

Euronext Dublin

2021091039169

53

43.59

EUR

08:09:05

Euronext Dublin

2021091040961

89

43.59

EUR

08:09:05

Euronext Dublin

2021091041217

130

43.59

EUR

08:09:05

Euronext Dublin

2021091042753

80

43.54

EUR

08:09:27

Euronext Dublin

2021091043777

3

43.54

EUR

08:09:27

Euronext Dublin

2021091044033

84

43.52

EUR

08:09:51

Euronext Dublin

2021091044801

15

43.51

EUR

08:10:15

Euronext Dublin

2021091045569

114

43.52

EUR

08:11:01

Euronext Dublin

2021091047361

134

43.55

EUR

08:12:18

Euronext Dublin

2021091051713

155

43.55

EUR

08:12:18

Euronext Dublin

2021091052737

124

43.59

EUR

08:14:03

Euronext Dublin

2021091055809

73

43.59

EUR

08:14:03

Euronext Dublin

2021091056321

73

43.59

EUR

08:14:03

Euronext Dublin

2021091056577

81

43.57

EUR

08:14:24

Euronext Dublin

2021091057345

85

43.56

EUR

08:15:04

Euronext Dublin

2021091060417

46

43.57

EUR

08:15:04

Euronext Dublin

2021091060673

45

43.54

EUR

08:15:19

Euronext Dublin

2021091062465

47

43.51

EUR

08:15:33

Euronext Dublin

2021091062721

103

43.51

EUR

08:16:19

Euronext Dublin

2021091068097

51

43.52

EUR

08:16:19

Euronext Dublin

2021091068609

162

43.51

EUR

08:17:11

Euronext Dublin

2021091070657

96

43.49

EUR

08:17:45

Euronext Dublin

2021091074497

3

43.49

EUR

08:17:45

Euronext Dublin

2021091074753

73

43.49

EUR

08:18:13

Euronext Dublin

2021091075777

86

43.45

EUR

08:18:57

Euronext Dublin

2021091076545

4

43.45

EUR

08:18:57

Euronext Dublin

2021091076801

79

43.45

EUR

08:18:57

Euronext Dublin

2021091077569

36

43.52

EUR

08:19:54

Euronext Dublin

2021091086785

137

43.52

EUR

08:19:54

Euronext Dublin

2021091087041

50

43.51

EUR

08:20:11

Euronext Dublin

2021091087809

47

43.5

EUR

08:20:14

Euronext Dublin

2021091088321

1

43.5

EUR

08:20:20

Euronext Dublin

2021091088577

225

43.53

EUR

08:21:04

Euronext Dublin

2021091091905

51

43.57

EUR

08:21:43

Euronext Dublin

2021091094209

151

43.57

EUR

08:21:46

Euronext Dublin

2021091095233

83

43.57

EUR

08:21:55

Euronext Dublin

2021091095489

52

43.58

EUR

08:22:19

Euronext Dublin

2021091098817

48

43.58

EUR

08:22:20

Euronext Dublin

2021091099073

64

43.58

EUR

08:22:20

Euronext Dublin

2021091099329

30

43.58

EUR

08:22:25

Euronext Dublin

20210910100353

150

43.57

EUR

08:22:27

Euronext Dublin

20210910101633

362

43.56

EUR

08:22:30

Euronext Dublin

20210910102657

150

43.56

EUR

08:22:30

Euronext Dublin

20210910103169

150

43.56

EUR

08:22:32

Euronext Dublin

20210910103425

20

43.56

EUR

08:22:32

Euronext Dublin

20210910103681

11

43.57

EUR

08:22:51

Euronext Dublin

20210910104449

1

43.57

EUR

08:22:51

Euronext Dublin

20210910104705

171

43.56

EUR

08:22:59

Euronext Dublin

20210910105217

105

43.56

EUR

08:22:59

Euronext Dublin

20210910105473

104

43.57

EUR

08:24:36

Euronext Dublin

20210910107777

346

43.57

EUR

08:24:36

Euronext Dublin

20210910108033

90

43.57

EUR

08:24:37

Euronext Dublin

20210910108289

113

43.59

EUR

08:25:38

Euronext Dublin

20210910110337

292

43.59

EUR

08:25:38

Euronext Dublin

20210910110593

150

43.59

EUR

08:25:38

Euronext Dublin

20210910111617

104

43.59

EUR

08:25:38

Euronext Dublin

20210910111873

46

43.58

EUR

08:25:50

Euronext Dublin

20210910112385

45

43.59

EUR

08:26:12

Euronext Dublin

20210910113665

112

43.56

EUR

08:28:03

Euronext Dublin

20210910114177

186

43.55

EUR

08:28:08

Euronext Dublin

20210910114433

48

43.55

EUR

08:28:08

Euronext Dublin

20210910114945

47

43.53

EUR

08:28:30

Euronext Dublin

20210910115969

150

43.51

EUR

08:30:52

Euronext Dublin

20210910121857

150

43.51

EUR

08:30:52

Euronext Dublin

20210910122113

4

43.51

EUR

08:30:52

Euronext Dublin

20210910122369

172

43.5

EUR

08:31:09

Euronext Dublin

20210910122881

253

43.52

EUR

08:32:39

Euronext Dublin

20210910125185

91

43.52

EUR

08:32:39

Euronext Dublin

20210910125953

48

43.49

EUR

08:32:48

Euronext Dublin

20210910127489

47

43.48

EUR

08:33:12

Euronext Dublin

20210910127745

88

43.47

EUR

08:33:47

Euronext Dublin

20210910128513

65

43.47

EUR

08:33:48

Euronext Dublin

20210910130305

88

43.46

EUR

08:34:26

Euronext Dublin

20210910131585

48

43.46

EUR

08:34:26

Euronext Dublin

20210910131841

96

43.46

EUR

08:35:39

Euronext Dublin

20210910133377

100

43.46

EUR

08:35:39

Euronext Dublin

20210910133889

60

43.46

EUR

08:36:05

Euronext Dublin

20210910141313

83

43.46

EUR

08:37:12

Euronext Dublin

20210910141825

96

43.46

EUR

08:37:12

Euronext Dublin

20210910142081

47

43.45

EUR

08:37:32

Euronext Dublin

20210910143361

249

43.49

EUR

08:39:49

Euronext Dublin

20210910149761

98

43.49

EUR

08:39:49

Euronext Dublin

20210910150017

155

43.43

EUR

08:42:11

Euronext Dublin

20210910154113

88

43.43

EUR

08:42:50

Euronext Dublin

20210910158209

77

43.48

EUR

08:44:19

Euronext Dublin

20210910161537

84

43.48

EUR

08:44:19

Euronext Dublin

20210910161793

64

43.48

EUR

08:44:20

Euronext Dublin

20210910162049

81

43.48

EUR

08:44:20

Euronext Dublin

20210910162305

60

43.48

EUR

08:44:31

Euronext Dublin

20210910162817

35

43.48

EUR

08:44:31

Euronext Dublin

20210910163073

73

43.5

EUR

08:45:31

Euronext Dublin

20210910165121

49

43.5

EUR

08:45:31

Euronext Dublin

20210910165377

170

43.5

EUR

08:45:31

Euronext Dublin

20210910165889

851

43.5

EUR

08:46:35

Euronext Dublin

20210910166145

191

43.5

EUR

08:46:35

Euronext Dublin

20210910166401

150

43.5

EUR

08:46:35

Euronext Dublin

20210910166913

150

43.5

EUR

08:46:35

Euronext Dublin

20210910167169

150

43.5

EUR

08:46:35

Euronext Dublin

20210910167425

150

43.5

EUR

08:46:35

Euronext Dublin

20210910167681

150

43.5

EUR

08:46:35

Euronext Dublin

20210910167937

101

43.5

EUR

08:46:35

Euronext Dublin

20210910168193

600

43.5

EUR

08:46:35

Euronext Dublin

20210910168449

701

43.5

EUR

08:46:35

Euronext Dublin

20210910168705

150

43.5

EUR

08:46:35

Euronext Dublin

20210910168961

109

43.5

EUR

08:46:35

Euronext Dublin

20210910169729

150

43.5

EUR

08:47:38

Euronext Dublin

20210910169985

88

43.5

EUR

08:47:38

Euronext Dublin

20210910170241

171

43.5

EUR

08:47:38

Euronext Dublin

20210910170753

234

43.53

EUR

08:52:06

Euronext Dublin

20210910188929

50

43.53

EUR

08:52:06

Euronext Dublin

20210910189441

81

43.53

EUR

08:52:06

Euronext Dublin

20210910189697

11

43.55

EUR

08:53:04

Euronext Dublin

20210910192513

297

43.55

EUR

08:53:34

Euronext Dublin

20210910192769

523

43.52

EUR

08:54:31

Euronext Dublin

20210910194561

150

43.52

EUR

08:54:43

Euronext Dublin

20210910196609

34

43.52

EUR

08:54:43

Euronext Dublin

20210910196865

74

43.52

EUR

08:54:43

Euronext Dublin

20210910197377

46

43.51

EUR

08:54:49

Euronext Dublin

20210910198657

45

43.49

EUR

08:55:00

Euronext Dublin

20210910199937

242

43.53

EUR

08:56:22

Euronext Dublin

20210910206849

60

43.53

EUR

08:56:22

Euronext Dublin

20210910207361

82

43.5

EUR

08:56:54

Euronext Dublin

20210910210433

107

43.52

EUR

08:57:58

Euronext Dublin

20210910213761

83

43.52

EUR

08:57:58

Euronext Dublin

20210910214017

45

43.53

EUR

08:58:14

Euronext Dublin

20210910214529

45

43.52

EUR

08:58:37

Euronext Dublin

20210910215297

96

43.51

EUR

08:59:20

Euronext Dublin

20210910215809

48

43.52

EUR

09:00:03

Euronext Dublin

20210910217345

43

43.52

EUR

09:00:03

Euronext Dublin

20210910217601

49

43.52

EUR

09:00:03

Euronext Dublin

20210910217857

50

43.5

EUR

09:00:25

Euronext Dublin

20210910218369

75

43.5

EUR

09:01:08

Euronext Dublin

20210910221953

46

43.49

EUR

09:01:13

Euronext Dublin

20210910223233

92

43.49

EUR

09:02:19

Euronext Dublin

20210910225281

64

43.49

EUR

09:02:19

Euronext Dublin

20210910226049

82

43.5

EUR

09:03:06

Euronext Dublin

20210910230145

81

43.51

EUR

09:03:32

Euronext Dublin

20210910231169

45

43.5

EUR

09:03:46

Euronext Dublin

20210910231681

47

43.48

EUR

09:04:08

Euronext Dublin

20210910233729

36

43.47

EUR

09:05:15

Euronext Dublin

20210910235265

56

43.47

EUR

09:05:15

Euronext Dublin

20210910235521

69

43.46

EUR

09:05:29

Euronext Dublin

20210910236033

236

43.47

EUR

09:07:26

Euronext Dublin

20210910237825

150

43.5

EUR

09:08:54

Euronext Dublin

20210910241921

150

43.5

EUR

09:08:54

Euronext Dublin

20210910242177

34

43.5

EUR

09:08:54

Euronext Dublin

20210910242433

118

43.49

EUR

09:09:05

Euronext Dublin

20210910242945

20

43.48

EUR

09:09:51

Euronext Dublin

20210910243457

41

43.48

EUR

09:10:26

Euronext Dublin

20210910243713

258

43.48

EUR

09:13:51

Euronext Dublin

20210910246529

103

43.53

EUR

09:18:19

Euronext Dublin

20210910253185

530

43.53

EUR

09:18:19

Euronext Dublin

20210910253441

74

43.52

EUR

09:18:19

Euronext Dublin

20210910255233

11

43.53

EUR

09:18:19

Euronext Dublin

20210910255489

63

43.53

EUR

09:18:19

Euronext Dublin

20210910255745

45

43.53

EUR

09:19:07

Euronext Dublin

20210910257281

45

43.52

EUR

09:19:44

Euronext Dublin

20210910258305

88

43.51

EUR

09:20:26

Euronext Dublin

20210910259073

45

43.49

EUR

09:20:41

Euronext Dublin

20210910260097

273

43.5

EUR

09:23:12

Euronext Dublin

20210910265473

62

43.5

EUR

09:23:12

Euronext Dublin

20210910265729

279

43.51

EUR

09:25:50

Euronext Dublin

20210910269057

57

43.52

EUR

09:27:12

Euronext Dublin

20210910273153

42

43.52

EUR

09:27:21

Euronext Dublin

20210910273409

45

43.5

EUR

09:27:50

Euronext Dublin

20210910274177

45

43.49

EUR

09:28:03

Euronext Dublin

20210910274945

46

43.49

EUR

09:28:04

Euronext Dublin

20210910275201

69

43.46

EUR

09:29:07

Euronext Dublin

20210910276481

128

43.47

EUR

09:29:44

Euronext Dublin

20210910279809

123

43.47

EUR

09:30:13

Euronext Dublin

20210910280577

132

43.49

EUR

09:31:35

Euronext Dublin

20210910284161

49

43.49

EUR

09:31:35

Euronext Dublin

20210910284673

149

43.52

EUR

09:32:45

Euronext Dublin

20210910288513

433

43.54

EUR

09:35:33

Euronext Dublin

20210910293633

66

43.53

EUR

09:35:54

Euronext Dublin

20210910294401

1

43.54

EUR

09:37:02

Euronext Dublin

20210910296705

81

43.54

EUR

09:37:21

Euronext Dublin

20210910296961

188

43.53

EUR

09:37:56

Euronext Dublin

20210910298241

92

43.53

EUR

09:37:56

Euronext Dublin

20210910298497

45

43.56

EUR

09:40:01

Euronext Dublin

20210910304385

53

43.58

EUR

09:40:45

Euronext Dublin

20210910306433

80

43.57

EUR

09:41:31

Euronext Dublin

20210910308737

48

43.57

EUR

09:41:31

Euronext Dublin

20210910308993

107

43.56

EUR

09:42:36

Euronext Dublin

20210910312577

74

43.56

EUR

09:43:37

Euronext Dublin

20210910314881

76

43.56

EUR

09:43:38

Euronext Dublin

20210910315137

49

43.56

EUR

09:44:00

Euronext Dublin

20210910315649

86

43.57

EUR

09:44:59

Euronext Dublin

20210910317697

35

43.57

EUR

09:45:01

Euronext Dublin

20210910318209

43

43.58

EUR

09:46:16

Euronext Dublin

20210910319745

25

43.58

EUR

09:46:27

Euronext Dublin

20210910320001

70

43.58

EUR

09:47:32

Euronext Dublin

20210910321281

8

43.58

EUR

09:47:34

Euronext Dublin

20210910322049

159

43.57

EUR

09:47:44

Euronext Dublin

20210910322305

249

43.56

EUR

09:50:29

Euronext Dublin

20210910325633

143

43.56

EUR

09:50:29

Euronext Dublin

20210910325889

45

43.56

EUR

09:50:57

Euronext Dublin

20210910327681

85

43.55

EUR

09:51:46

Euronext Dublin

20210910329473

178

43.54

EUR

09:53:33

Euronext Dublin

20210910331009

24

43.56

EUR

09:57:01

Euronext Dublin

20210910337665

96

43.56

EUR

09:57:01

Euronext Dublin

20210910337921

150

43.56

EUR

09:57:01

Euronext Dublin

20210910338433

19

43.56

EUR

09:57:01

Euronext Dublin

20210910338689

191

43.55

EUR

09:59:36

Euronext Dublin

20210910340225

59

43.56

EUR

10:01:06

Euronext Dublin

20210910343041

107

43.56

EUR

10:01:06

Euronext Dublin

20210910343297

159

43.55

EUR

10:04:50

Euronext Dublin

20210910346113

78

43.55

EUR

10:04:50

Euronext Dublin

20210910346625

159

43.54

EUR

10:05:58

Euronext Dublin

20210910348417

401

43.54

EUR

10:11:06

Euronext Dublin

20210910355841

3

43.54

EUR

10:11:06

Euronext Dublin

20210910356097

161

43.54

EUR

10:11:09

Euronext Dublin

20210910356353

47

43.52

EUR

10:11:24

Euronext Dublin

20210910357121

141

43.52

EUR

10:12:51

Euronext Dublin

20210910361217

69

43.52

EUR

10:12:51

Euronext Dublin

20210910361473

85

43.51

EUR

10:13:33

Euronext Dublin

20210910362497

162

43.5

EUR

10:14:50

Euronext Dublin

20210910365313

62

43.5

EUR

10:14:50

Euronext Dublin

20210910366337

81

43.47

EUR

10:15:29

Euronext Dublin

20210910372481

48

43.47

EUR

10:15:50

Euronext Dublin

20210910373505

88

43.46

EUR

10:16:28

Euronext Dublin

20210910375041

75

43.46

EUR

10:16:29

Euronext Dublin

20210910375297

93

43.42

EUR

10:17:20

Euronext Dublin

20210910376833

93

43.42

EUR

10:17:56

Euronext Dublin

20210910378113

216

43.42

EUR

10:20:02

Euronext Dublin

20210910380929

111

43.42

EUR

10:22:11

Euronext Dublin

20210910387073

114

43.42

EUR

10:22:11

Euronext Dublin

20210910387329

89

43.43

EUR

10:23:02

Euronext Dublin

20210910392449

167

43.44

EUR

10:24:35

Euronext Dublin

20210910394497

171

43.43

EUR

10:29:16

Euronext Dublin

20210910397825

128

43.43

EUR

10:29:16

Euronext Dublin

20210910398081

158

43.43

EUR

10:29:16

Euronext Dublin

20210910398337

100

43.43

EUR

10:29:16

Euronext Dublin

20210910399361

112

43.44

EUR

10:29:49

Euronext Dublin

20210910403457

1

43.44

EUR

10:29:49

Euronext Dublin

20210910403713

299

43.43

EUR

10:30:06

Euronext Dublin

20210910404481

48

43.43

EUR

10:30:06

Euronext Dublin

20210910406017

7

43.43

EUR

10:30:06

Euronext Dublin

20210910406273

143

43.43

EUR

10:30:06

Euronext Dublin

20210910406529

149

43.43

EUR

10:30:06

Euronext Dublin

20210910406785

1

43.43

EUR

10:30:06

Euronext Dublin

20210910407041

150

43.43

EUR

10:30:06

Euronext Dublin

20210910407297

149

43.43

EUR

10:30:06

Euronext Dublin

20210910407553

1

43.43

EUR

10:30:06

Euronext Dublin

20210910407809

150

43.43

EUR

10:30:06

Euronext Dublin

20210910408065

48

43.43

EUR

10:30:06

Euronext Dublin

20210910408321

101

43.43

EUR

10:30:06

Euronext Dublin

20210910408577

149

43.43

EUR

10:30:06

Euronext Dublin

20210910408833

11

43.48

EUR

10:39:14

Euronext Dublin

20210910425729

20

43.48

EUR

10:39:14

Euronext Dublin

20210910425985

108

43.48

EUR

10:39:56

Euronext Dublin

20210910426753

15

43.49

EUR

10:41:29

Euronext Dublin

20210910427521

51

43.49

EUR

10:41:29

Euronext Dublin

20210910427777

68

43.49

EUR

10:41:30

Euronext Dublin

20210910428033

53

43.5

EUR

10:43:09

Euronext Dublin

20210910431617

338

43.5

EUR

10:43:09

Euronext Dublin

20210910431873

150

43.5

EUR

10:43:09

Euronext Dublin

20210910432385

150

43.5

EUR

10:43:09

Euronext Dublin

20210910432641

126

43.5

EUR

10:43:09

Euronext Dublin

20210910432897

243

43.51

EUR

10:49:59

Euronext Dublin

20210910438017

51

43.51

EUR

10:50:14

Euronext Dublin

20210910439553

263

43.51

EUR

10:50:14

Euronext Dublin

20210910439809

150

43.5

EUR

10:50:14

Euronext Dublin

20210910443649

112

43.5

EUR

10:50:14

Euronext Dublin

20210910443905

105

43.47

EUR

10:50:28

Euronext Dublin

20210910448001

84

43.45

EUR

10:50:44

Euronext Dublin

20210910454145

151

43.45

EUR

10:51:14

Euronext Dublin

20210910458753

179

43.44

EUR

10:51:59

Euronext Dublin

20210910465409

135

43.44

EUR

10:52:29

Euronext Dublin

20210910467969

105

43.44

EUR

10:52:41

Euronext Dublin

20210910470529

48

43.44

EUR

10:52:41

Euronext Dublin

20210910470785

150

43.43

EUR

10:52:44

Euronext Dublin

20210910471041

142

43.43

EUR

10:52:44

Euronext Dublin

20210910472577

157

43.43

EUR

10:52:46

Euronext Dublin

20210910472833

141

43.43

EUR

10:52:46

Euronext Dublin

20210910473089

299

43.43

EUR

10:52:48

Euronext Dublin

20210910473345

70

43.43

EUR

10:52:48

Euronext Dublin

20210910473601

178

43.43

EUR

10:52:59

Euronext Dublin

20210910473857

117

43.43

EUR

10:52:59

Euronext Dublin

20210910474113

386

43.47

EUR

11:01:54

Euronext Dublin

20210910534273

47

43.45

EUR

11:02:06

Euronext Dublin

20210910536321

89

43.47

EUR

11:07:49

Euronext Dublin

20210910543745

10

43.5

EUR

11:10:45

Euronext Dublin

20210910548097

564

43.51

EUR

11:12:07

Euronext Dublin

20210910550401

150

43.51

EUR

11:12:07

Euronext Dublin

20210910551425

150

43.51

EUR

11:12:07

Euronext Dublin

20210910551681

150

43.51

EUR

11:12:07

Euronext Dublin

20210910551937

30

43.51

EUR

11:12:07

Euronext Dublin

20210910552193

96

43.51

EUR

11:13:16

Euronext Dublin

20210910554241

63

43.51

EUR

11:13:16

Euronext Dublin

20210910555265

150

43.53

EUR

11:15:59

Euronext Dublin

20210910557825

81

43.53

EUR

11:15:59

Euronext Dublin

20210910558081

215

43.55

EUR

11:18:55

Euronext Dublin

20210910561665

131

43.55

EUR

11:18:55

Euronext Dublin

20210910561921

81

43.56

EUR

11:22:36

Euronext Dublin

20210910564481

397

43.55

EUR

11:24:01

Euronext Dublin

20210910567041

134

43.55

EUR

11:24:01

Euronext Dublin

20210910568065

56

43.55

EUR

11:24:01

Euronext Dublin

20210910568321

106

43.57

EUR

11:25:08

Euronext Dublin

20210910572417

65

43.57

EUR

11:25:08

Euronext Dublin

20210910572673

64

43.55

EUR

11:32:02

Euronext Dublin

20210910576257

150

43.55

EUR

11:32:02

Euronext Dublin

20210910576513

130

43.55

EUR

11:32:02

Euronext Dublin

20210910576769

150

43.54

EUR

11:32:02

Euronext Dublin

20210910577537

83

43.54

EUR

11:32:02

Euronext Dublin

20210910577793

87

43.54

EUR

11:33:32

Euronext Dublin

20210910585729

45

43.53

EUR

11:33:44

Euronext Dublin

20210910587777

45

43.51

EUR

11:34:24

Euronext Dublin

20210910589569

88

43.52

EUR

11:36:16

Euronext Dublin

20210910593665

57

43.52

EUR

11:36:16

Euronext Dublin

20210910593921

103

43.53

EUR

11:38:54

Euronext Dublin

20210910595713

26

43.53

EUR

11:38:54

Euronext Dublin

20210910595969

64

43.53

EUR

11:38:54

Euronext Dublin

20210910596225

237

43.54

EUR

11:46:59

Euronext Dublin

20210910598785

50

43.54

EUR

11:46:59

Euronext Dublin

20210910599041

81

43.54

EUR

11:46:59

Euronext Dublin

20210910599297

117

43.54

EUR

11:47:03

Euronext Dublin

20210910600577

16

43.54

EUR

11:47:03

Euronext Dublin

20210910600833

45

43.54

EUR

11:47:03

Euronext Dublin

20210910601345

86

43.53

EUR

11:49:24

Euronext Dublin

20210910606977

42

43.53

EUR

11:49:24

Euronext Dublin

20210910607233

45

43.52

EUR

11:49:31

Euronext Dublin

20210910609281

78

43.52

EUR

11:51:05

Euronext Dublin

20210910611073

84

43.53

EUR

11:52:18

Euronext Dublin

20210910613377

73

43.56

EUR

11:56:15

Euronext Dublin

20210910619265

58

43.56

EUR

11:59:56

Euronext Dublin

20210910619521

45

43.56

EUR

11:59:56

Euronext Dublin

20210910620033

35

43.56

EUR

11:59:56

Euronext Dublin

20210910620289

396

43.56

EUR

12:03:24

Euronext Dublin

20210910622081

150

43.56

EUR

12:03:24

Euronext Dublin

20210910622337

150

43.56

EUR

12:03:24

Euronext Dublin

20210910622593

118

43.56

EUR

12:03:24

Euronext Dublin

20210910622849

46

43.55

EUR

12:04:09

Euronext Dublin

20210910624385

45

43.54

EUR

12:04:23

Euronext Dublin

20210910625921

159

43.51

EUR

12:06:38

Euronext Dublin

20210910628225

100

43.51

EUR

12:06:38

Euronext Dublin

20210910628481

46

43.5

EUR

12:07:20

Euronext Dublin

20210910630273

294

43.51

EUR

12:09:56

Euronext Dublin

20210910634625

56

43.5

EUR

12:09:56

Euronext Dublin

20210910635649

163

43.51

EUR

12:12:34

Euronext Dublin

20210910642049

129

43.51

EUR

12:13:57

Euronext Dublin

20210910643073

63

43.51

EUR

12:13:57

Euronext Dublin

20210910643329

86

43.5

EUR

12:15:49

Euronext Dublin

20210910646145

3

43.5

EUR

12:15:49

Euronext Dublin

20210910646401

124

43.51

EUR

12:16:48

Euronext Dublin

20210910647169

45

43.5

EUR

12:17:15

Euronext Dublin

20210910648705

45

43.49

EUR

12:18:07

Euronext Dublin

20210910651521

87

43.48

EUR

12:19:36

Euronext Dublin

20210910652545

103

43.47

EUR

12:20:38

Euronext Dublin

20210910654593

232

43.51

EUR

12:26:42

Euronext Dublin

20210910663297

150

43.51

EUR

12:26:42

Euronext Dublin

20210910664065

35

43.51

EUR

12:26:42

Euronext Dublin

20210910664321

45

43.51

EUR

12:27:45

Euronext Dublin

20210910665345

155

43.51

EUR

12:30:49

Euronext Dublin

20210910668161

75

43.51

EUR

12:30:49

Euronext Dublin

20210910668417

88

43.49

EUR

12:32:07

Euronext Dublin

20210910672513

16

43.45

EUR

12:32:55

Euronext Dublin

20210910673537

30

43.45

EUR

12:32:55

Euronext Dublin

20210910673793

159

43.44

EUR

12:34:38

Euronext Dublin

20210910675585

81

43.46

EUR

12:40:03

Euronext Dublin

20210910681217

21

43.46

EUR

12:40:03

Euronext Dublin

20210910681473

122

43.45

EUR

12:41:13

Euronext Dublin

20210910683265

58

43.45

EUR

12:41:13

Euronext Dublin

20210910683521

46

43.46

EUR

12:41:39

Euronext Dublin

20210910685825

47

43.45

EUR

12:41:45

Euronext Dublin

20210910686849

78

43.45

EUR

12:42:17

Euronext Dublin

20210910687873

96

43.45

EUR

12:42:40

Euronext Dublin

20210910689665

45

43.46

EUR

12:44:13

Euronext Dublin

20210910691713

83

43.46

EUR

12:44:55

Euronext Dublin

20210910692225

81

43.46

EUR

12:44:56

Euronext Dublin

20210910692481

150

43.46

EUR

12:45:40

Euronext Dublin

20210910692737

6

43.46

EUR

12:45:40

Euronext Dublin

20210910692993

305

43.45

EUR

12:45:40

Euronext Dublin

20210910694273

56

43.45

EUR

12:45:40

Euronext Dublin

20210910694785

94

43.45

EUR

12:46:20

Euronext Dublin

20210910697601

69

43.45

EUR

12:48:46

Euronext Dublin

20210910700417

83

43.45

EUR

12:48:47

Euronext Dublin

20210910700673

141

43.45

EUR

12:48:47

Euronext Dublin

20210910700929

150

43.45

EUR

12:48:47

Euronext Dublin

20210910701441

152

43.44

EUR

12:49:18

Euronext Dublin

20210910703745

77

43.44

EUR

12:49:19

Euronext Dublin

20210910704001

52

43.42

EUR

12:49:48

Euronext Dublin

20210910705793

34

43.42

EUR

12:49:48

Euronext Dublin

20210910706049

276

43.47

EUR

12:54:46

Euronext Dublin

20210910709889

150

43.47

EUR

12:54:46

Euronext Dublin

20210910710657

150

43.47

EUR

12:54:46

Euronext Dublin

20210910710913

16

43.47

EUR

12:54:46

Euronext Dublin

20210910711169

80

43.47

EUR

12:54:46

Euronext Dublin

20210910711681

72

43.46

EUR

12:55:14

Euronext Dublin

20210910714497

313

43.47

EUR

12:58:12

Euronext Dublin

20210910717825

165

43.47

EUR

12:59:22

Euronext Dublin

20210910719105

53

43.47

EUR

12:59:22

Euronext Dublin

20210910719873

1

43.47

EUR

12:59:22

Euronext Dublin

20210910720129

256

43.47

EUR

13:01:47

Euronext Dublin

20210910723969

65

43.47

EUR

13:02:58

Euronext Dublin

20210910725249

270

43.47

EUR

13:03:11

Euronext Dublin

20210910725505

112

43.47

EUR

13:03:19

Euronext Dublin

20210910726529

161

43.47

EUR

13:04:26

Euronext Dublin

20210910728833

57

43.47

EUR

13:04:26

Euronext Dublin

20210910729345

39

43.48

EUR

13:07:09

Euronext Dublin

20210910735233

10

43.49

EUR

13:08:54

Euronext Dublin

20210910737537

20

43.49

EUR

13:08:54

Euronext Dublin

20210910737793

52

43.48

EUR

13:10:39

Euronext Dublin

20210910740353

278

43.48

EUR

13:10:39

Euronext Dublin

20210910740609

81

43.48

EUR

13:10:39

Euronext Dublin

20210910740865

278

43.48

EUR

13:10:39

Euronext Dublin

20210910741121

94

43.48

EUR

13:10:57

Euronext Dublin

20210910741633

83

43.47

EUR

13:11:39

Euronext Dublin

20210910743681

48

43.47

EUR

13:11:39

Euronext Dublin

20210910744193

155

43.47

EUR

13:13:17

Euronext Dublin

20210910745985

202

43.46

EUR

13:15:32

Euronext Dublin

20210910747265

16

43.46

EUR

13:15:32

Euronext Dublin

20210910747521

29

43.45

EUR

13:15:37

Euronext Dublin

20210910748801

78

43.45

EUR

13:15:38

Euronext Dublin

20210910749057

37

43.44

EUR

13:16:02

Euronext Dublin

20210910750849

10

43.44

EUR

13:16:02

Euronext Dublin

20210910751105

47

43.45

EUR

13:16:29

Euronext Dublin

20210910753409

46

43.45

EUR

13:16:38

Euronext Dublin

20210910755969

47

43.44

EUR

13:17:19

Euronext Dublin

20210910757505

47

43.43

EUR

13:17:29

Euronext Dublin

20210910758017

82

43.39

EUR

13:17:51

Euronext Dublin

20210910759297

23

43.39

EUR

13:17:51

Euronext Dublin

20210910759553

34

43.41

EUR

13:18:11

Euronext Dublin

20210910762625

1

43.41

EUR

13:18:12

Euronext Dublin

20210910762881

81

43.41

EUR

13:18:12

Euronext Dublin

20210910763137

269

43.4

EUR

13:18:12

Euronext Dublin

20210910763649

286

43.4

EUR

13:18:12

Euronext Dublin

20210910763905

71

43.4

EUR

13:18:12

Euronext Dublin

20210910764673

150

43.41

EUR

13:18:12

Euronext Dublin

20210910764929

150

43.41

EUR

13:18:12

Euronext Dublin

20210910765185

150

43.41

EUR

13:18:12

Euronext Dublin

20210910765441

150

43.41

EUR

13:18:12

Euronext Dublin

20210910765697

150

43.41

EUR

13:18:12

Euronext Dublin

20210910765953

75

43.41

EUR

13:18:12

Euronext Dublin

20210910766209

77

43.41

EUR

13:18:12

Euronext Dublin

20210910766465

555

43.41

EUR

13:19:02

Euronext Dublin

20210910766721

555

43.41

EUR

13:19:02

Euronext Dublin

20210910767233

555

43.41

EUR

13:19:02

Euronext Dublin

20210910767489

555

43.41

EUR

13:19:02

Euronext Dublin

20210910767745

499

43.41

EUR

13:19:02

Euronext Dublin

20210910768001

48

43.42

EUR

13:20:54

Euronext Dublin

20210910772097

63

43.42

EUR

13:20:58

Euronext Dublin

20210910772353

37

43.42

EUR

13:21:01

Euronext Dublin

20210910772609

81

43.42

EUR

13:21:01

Euronext Dublin

20210910772865

44

43.42

EUR

13:21:01

Euronext Dublin

20210910773121

260

43.42

EUR

13:23:10

Euronext Dublin

20210910776705

150

43.42

EUR

13:23:10

Euronext Dublin

20210910776961

32

43.42

EUR

13:23:10

Euronext Dublin

20210910777217

56

43.41

EUR

13:23:13

Euronext Dublin

20210910777729

100

43.41

EUR

13:23:13

Euronext Dublin

20210910779521

455

43.41

EUR

13:24:14

Euronext Dublin

20210910779777

186

43.41

EUR

13:24:14

Euronext Dublin

20210910781569

150

43.41

EUR

13:24:14

Euronext Dublin

20210910781825

20

43.41

EUR

13:24:14

Euronext Dublin

20210910782081

70

43.41

EUR

13:25:04

Euronext Dublin

20210910783617

71

43.41

EUR

13:25:04

Euronext Dublin

20210910783873

71

43.41

EUR

13:25:12

Euronext Dublin

20210910784129

53

43.41

EUR

13:25:13

Euronext Dublin

20210910784385

54

43.41

EUR

13:25:14

Euronext Dublin

20210910784641

69

43.41

EUR

13:25:16

Euronext Dublin

20210910786689

85

43.41

EUR

13:25:16

Euronext Dublin

20210910786945

57

43.41

EUR

13:25:16

Euronext Dublin

20210910787201

225

43.41

EUR

13:27:56

Euronext Dublin

20210910790017

104

43.41

EUR

13:27:56

Euronext Dublin

20210910790273

93

43.39

EUR

13:28:31

Euronext Dublin

20210910792065

251

43.38

EUR

13:29:57

Euronext Dublin

20210910793089

150

43.38

EUR

13:29:57

Euronext Dublin

20210910793345

22

43.38

EUR

13:29:57

Euronext Dublin

20210910793601

7

43.38

EUR

13:30:28

Euronext Dublin

20210910795137

187

43.39

EUR

13:31:53

Euronext Dublin

20210910798977

150

43.39

EUR

13:31:53

Euronext Dublin

20210910800001

96

43.39

EUR

13:31:53

Euronext Dublin

20210910800257

113

43.39

EUR

13:31:53

Euronext Dublin

20210910800513

110

43.39

EUR

13:31:53

Euronext Dublin

20210910800769

174

43.37

EUR

13:33:15

Euronext Dublin

20210910802305

189

43.37

EUR

13:33:16

Euronext Dublin

20210910803073

89

43.39

EUR

13:35:11

Euronext Dublin

20210910805633

173

43.39

EUR

13:36:46

Euronext Dublin

20210910806657

136

43.39

EUR

13:36:46

Euronext Dublin

20210910806913

332

43.39

EUR

13:36:52

Euronext Dublin

20210910808193

31

43.39

EUR

13:36:52

Euronext Dublin

20210910808449

8

43.39

EUR

13:36:52

Euronext Dublin

20210910808705

81

43.39

EUR

13:37:19

Euronext Dublin

20210910808961

81

43.39

EUR

13:37:19

Euronext Dublin

20210910809217

8

43.39

EUR

13:37:19

Euronext Dublin

20210910809473

277

43.38

EUR

13:40:03

Euronext Dublin

20210910811521

150

43.38

EUR

13:40:03

Euronext Dublin

20210910811777

150

43.38

EUR

13:40:03

Euronext Dublin

20210910812033

150

43.38

EUR

13:40:03

Euronext Dublin

20210910812289

150

43.38

EUR

13:40:03

Euronext Dublin

20210910812545

36

43.38

EUR

13:40:03

Euronext Dublin

20210910812801

114

43.38

EUR

13:40:03

Euronext Dublin

20210910813057

81

43.38

EUR

13:40:03

Euronext Dublin

20210910813313

116

43.38

EUR

13:40:03

Euronext Dublin

20210910813569

13

43.38

EUR

13:40:03

Euronext Dublin

20210910813825

13

43.38

EUR

13:40:03

Euronext Dublin

20210910814081

91

43.38

EUR

13:40:41

Euronext Dublin

20210910818433

93

43.38

EUR

13:41:41

Euronext Dublin

20210910821505

105

43.38

EUR

13:41:41

Euronext Dublin

20210910821761

178

43.37

EUR

13:42:49

Euronext Dublin

20210910823297

47

43.37

EUR

13:43:00

Euronext Dublin

20210910823809

92

43.36

EUR

13:43:33

Euronext Dublin

20210910825345

316

43.37

EUR

13:45:19

Euronext Dublin

20210910829185

167

43.37

EUR

13:46:23

Euronext Dublin

20210910830209

87

43.37

EUR

13:46:23

Euronext Dublin

20210910830721

48

43.36

EUR

13:46:44

Euronext Dublin

20210910832769

87

43.35

EUR

13:47:04

Euronext Dublin

20210910833537

124

43.35

EUR

13:49:04

Euronext Dublin

20210910838657

77

43.35

EUR

13:49:04

Euronext Dublin

20210910838913

159

43.35

EUR

13:49:04

Euronext Dublin

20210910839425

122

43.35

EUR

13:49:43

Euronext Dublin

20210910841217

81

43.36

EUR

13:51:00

Euronext Dublin

20210910844033

347

43.37

EUR

13:51:55

Euronext Dublin

20210910849153

125

43.37

EUR

13:51:55

Euronext Dublin

20210910849409

51

43.38

EUR

13:53:17

Euronext Dublin

20210910849921

1

43.38

EUR

13:53:17

Euronext Dublin

20210910850177

247

43.37

EUR

13:54:00

Euronext Dublin

20210910851457

315

43.37

EUR

13:55:09

Euronext Dublin

20210910854529

64

43.37

EUR

13:57:03

Euronext Dublin

20210910855553

57

43.37

EUR

13:57:14

Euronext Dublin

20210910856065

82

43.37

EUR

13:57:26

Euronext Dublin

20210910856577

70

43.38

EUR

14:00:04

Euronext Dublin

20210910860417

3

43.38

EUR

14:00:04

Euronext Dublin

20210910860673

228

43.38

EUR

14:00:14

Euronext Dublin

20210910862465

477

43.38

EUR

14:00:56

Euronext Dublin

20210910862721

185

43.37

EUR

14:01:26

Euronext Dublin

20210910865281

96

43.37

EUR

14:01:26

Euronext Dublin

20210910866817

98

43.37

EUR

14:02:38

Euronext Dublin

20210910873729

63

43.37

EUR

14:02:38

Euronext Dublin

20210910873985

107

43.37

EUR

14:02:38

Euronext Dublin

20210910874497

69

43.37

EUR

14:03:42

Euronext Dublin

20210910876545

127

43.37

EUR

14:03:42

Euronext Dublin

20210910876801

196

43.39

EUR

14:04:35

Euronext Dublin

20210910878849

92

43.38

EUR

14:05:00

Euronext Dublin

20210910881153

73

43.39

EUR

14:05:53

Euronext Dublin

20210910883457

8

43.39

EUR

14:05:53

Euronext Dublin

20210910883713

142

43.39

EUR

14:06:20

Euronext Dublin

20210910883969

57

43.39

EUR

14:06:33

Euronext Dublin

20210910884225

126

43.38

EUR

14:06:51

Euronext Dublin

20210910885505

156

43.38

EUR

14:08:23

Euronext Dublin

20210910886017

254

43.38

EUR

14:09:49

Euronext Dublin

20210910888321

337

43.38

EUR

14:10:35

Euronext Dublin

20210910889857

150

43.38

EUR

14:10:35

Euronext Dublin

20210910890625

150

43.38

EUR

14:10:35

Euronext Dublin

20210910890881

150

43.38

EUR

14:10:35

Euronext Dublin

20210910891137

150

43.38

EUR

14:10:35

Euronext Dublin

20210910891393

30

43.38

EUR

14:10:35

Euronext Dublin

20210910891649

149

43.38

EUR

14:10:35

Euronext Dublin

20210910891905

164

43.37

EUR

14:11:42

Euronext Dublin

20210910894721

301

43.36

EUR

14:13:43

Euronext Dublin

20210910896001

150

43.36

EUR

14:13:43

Euronext Dublin

20210910896257

41

43.36

EUR

14:13:43

Euronext Dublin

20210910896513

48

43.35

EUR

14:14:03

Euronext Dublin

20210910898817

209

43.36

EUR

14:17:01

Euronext Dublin

20210910902657

133

43.36

EUR

14:17:01

Euronext Dublin

20210910903169

150

43.36

EUR

14:17:01

Euronext Dublin

20210910903425

150

43.36

EUR

14:17:01

Euronext Dublin

20210910903681

7

43.36

EUR

14:17:01

Euronext Dublin

20210910903937

85

43.35

EUR

14:17:36

Euronext Dublin

20210910905985

46

43.33

EUR

14:17:39

Euronext Dublin

20210910909313

164

43.32

EUR

14:18:58

Euronext Dublin

20210910910337

110

43.32

EUR

14:18:58

Euronext Dublin

20210910911105

154

43.31

EUR

14:19:56

Euronext Dublin

20210910917249

145

43.32

EUR

14:20:23

Euronext Dublin

20210910920065

138

43.32

EUR

14:20:46

Euronext Dublin

20210910921089

54

43.32

EUR

14:20:46

Euronext Dublin

20210910921601

251

43.3

EUR

14:22:26

Euronext Dublin

20210910924929

84

43.31

EUR

14:22:49

Euronext Dublin

20210910927233

21

43.31

EUR

14:22:50

Euronext Dublin

20210910927489

5

43.31

EUR

14:22:50

Euronext Dublin

20210910927745

73

43.31

EUR

14:22:50

Euronext Dublin

20210910928001

319

43.33

EUR

14:23:32

Euronext Dublin

20210910932353

181

43.33

EUR

14:23:32

Euronext Dublin

20210910932609

55

43.33

EUR

14:23:32

Euronext Dublin

20210910934401

48

43.31

EUR

14:23:38

Euronext Dublin

20210910935425

168

43.3

EUR

14:24:12

Euronext Dublin

20210910936961

7

43.3

EUR

14:24:12

Euronext Dublin

20210910937217

48

43.3

EUR

14:24:13

Euronext Dublin

20210910937473

55

43.3

EUR

14:24:37

Euronext Dublin

20210910939265

95

43.3

EUR

14:24:38

Euronext Dublin

20210910939521

441

43.3

EUR

14:25:06

Euronext Dublin

20210910939777

144

43.3

EUR

14:25:06

Euronext Dublin

20210910940801

308

43.3

EUR

14:25:06

Euronext Dublin

20210910941313

133

43.3

EUR

14:25:28

Euronext Dublin

20210910941569

381

43.3

EUR

14:25:28

Euronext Dublin

20210910942593

21

43.3

EUR

14:25:38

Euronext Dublin

20210910942849

199

43.3

EUR

14:25:50

Euronext Dublin

20210910943105

199

43.3

EUR

14:25:50

Euronext Dublin

20210910943361

199

43.3

EUR

14:25:50

Euronext Dublin

20210910943617

199

43.3

EUR

14:25:50

Euronext Dublin

20210910943873

199

43.3

EUR

14:25:50

Euronext Dublin

20210910944129

199

43.3

EUR

14:25:50

Euronext Dublin

20210910944385

150

43.3

EUR

14:25:50

Euronext Dublin

20210910944641

49

43.3

EUR

14:25:50

Euronext Dublin

20210910944897

199

43.3

EUR

14:25:50

Euronext Dublin

20210910945153

199

43.3

EUR

14:25:50

Euronext Dublin

20210910945409

199

43.3

EUR

14:25:50

Euronext Dublin

20210910945665

199

43.3

EUR

14:25:50

Euronext Dublin

20210910945921

199

43.3

EUR

14:25:50

Euronext Dublin

20210910946177

199

43.3

EUR

14:25:50

Euronext Dublin

20210910946433

199

43.3

EUR

14:25:52

Euronext Dublin

20210910946689

193

43.3

EUR

14:25:52

Euronext Dublin

20210910947457

82

43.3

EUR

14:26:06

Euronext Dublin

20210910947713

116

43.3

EUR

14:26:06

Euronext Dublin

20210910947969

190

43.3

EUR

14:26:06

Euronext Dublin

20210910948225

317

43.3

EUR

14:26:06

Euronext Dublin

20210910948481

72

43.3

EUR

14:26:06

Euronext Dublin

20210910948737

9

43.31

EUR

14:27:13

Euronext Dublin

20210910950529

44

43.31

EUR

14:27:30

Euronext Dublin

20210910951297

96

43.31

EUR

14:27:30

Euronext Dublin

20210910951553

7

43.31

EUR

14:27:31

Euronext Dublin

20210910951809

24

43.31

EUR

14:27:32

Euronext Dublin

20210910952065

96

43.31

EUR

14:27:32

Euronext Dublin

20210910952321

11

43.31

EUR

14:27:32

Euronext Dublin

20210910952577

88

43.31

EUR

14:27:32

Euronext Dublin

20210910952833

48

43.33

EUR

14:28:02

Euronext Dublin

20210910955393

214

43.35

EUR

14:29:17

Euronext Dublin

20210910957441

21

43.35

EUR

14:29:17

Euronext Dublin

20210910957697

261

43.35

EUR

14:29:17

Euronext Dublin

20210910957953

150

43.35

EUR

14:29:17

Euronext Dublin

20210910960001

99

43.35

EUR

14:29:17

Euronext Dublin

20210910960257

248

43.34

EUR

14:29:44

Euronext Dublin

20210910962561

57

43.34

EUR

14:29:44

Euronext Dublin

20210910962817

44

43.32

EUR

14:29:52

Euronext Dublin

20210910964865

182

43.33

EUR

14:30:03

Euronext Dublin

20210910969729

260

43.32

EUR

14:30:12

Euronext Dublin

20210910970497

64

43.32

EUR

14:30:12

Euronext Dublin

20210910971009

221

43.32

EUR

14:30:28

Euronext Dublin

20210910972289

46

43.32

EUR

14:30:44

Euronext Dublin

20210910972801

66

43.32

EUR

14:30:45

Euronext Dublin

20210910973057

63

43.32

EUR

14:30:50

Euronext Dublin

20210910975617

66

43.32

EUR

14:30:50

Euronext Dublin

20210910975873

414

43.36

EUR

14:31:01

Euronext Dublin

20210910991233

211

43.36

EUR

14:31:01

Euronext Dublin

20210910991745

65

43.35

EUR

14:31:05

Euronext Dublin

20210910994049

64

43.34

EUR

14:31:09

Euronext Dublin

20210910994561

48

43.37

EUR

14:31:34

Euronext Dublin

20210910998401

150

43.39

EUR

14:32:04

Euronext Dublin

202109101002753

49

43.39

EUR

14:32:04

Euronext Dublin

202109101003009

69

43.38

EUR

14:32:05

Euronext Dublin

202109101003521

511

43.38

EUR

14:32:05

Euronext Dublin

202109101003777

101

43.38

EUR

14:32:05

Euronext Dublin

202109101004033

104

43.38

EUR

14:32:19

Euronext Dublin

202109101004801

115

43.38

EUR

14:32:19

Euronext Dublin

202109101005057

225

43.44

EUR

14:33:37

Euronext Dublin

202109101010433

95

43.45

EUR

14:33:41

Euronext Dublin

202109101013249

390

43.46

EUR

14:33:45

Euronext Dublin

202109101014017

183

43.46

EUR

14:33:45

Euronext Dublin

202109101014273

200

43.46

EUR

14:33:45

Euronext Dublin

202109101015553

661

43.46

EUR

14:33:45

Euronext Dublin

202109101015809

431

43.44

EUR

14:33:54

Euronext Dublin

202109101018369

16

43.44

EUR

14:33:54

Euronext Dublin

202109101018625

112

43.47

EUR

14:34:39

Euronext Dublin

202109101023233

68

43.47

EUR

14:34:50

Euronext Dublin

202109101023745

289

43.47

EUR

14:34:50

Euronext Dublin

202109101024001

504

43.47

EUR

14:34:50

Euronext Dublin

202109101025281

49

43.46

EUR

14:35:35

Euronext Dublin

202109101029889

182

43.45

EUR

14:36:00

Euronext Dublin

202109101031169

49

43.44

EUR

14:36:07

Euronext Dublin

202109101034753

47

43.45

EUR

14:36:16

Euronext Dublin

202109101036289

4

43.45

EUR

14:36:17

Euronext Dublin

202109101036545

52

43.43

EUR

14:36:32

Euronext Dublin

202109101039617

59

43.43

EUR

14:36:57

Euronext Dublin

202109101039873

113

43.42

EUR

14:37:02

Euronext Dublin

202109101042177

50

43.39

EUR

14:37:07

Euronext Dublin

202109101044481

8

43.39

EUR

14:37:34

Euronext Dublin

202109101046017

46

43.39

EUR

14:37:53

Euronext Dublin

202109101047041

208

43.38

EUR

14:37:55

Euronext Dublin

202109101047809

66

43.38

EUR

14:37:55

Euronext Dublin

202109101048065

60

43.37

EUR

14:38:13

Euronext Dublin

202109101049345

5

43.37

EUR

14:38:14

Euronext Dublin

202109101049601

150

43.39

EUR

14:39:36

Euronext Dublin

202109101058561

60

43.39

EUR

14:39:40

Euronext Dublin

202109101059073

180

43.37

EUR

14:40:01

Euronext Dublin

202109101061633

113

43.37

EUR

14:40:01

Euronext Dublin

202109101062145

150

43.38

EUR

14:41:20

Euronext Dublin

202109101064961

126

43.38

EUR

14:41:20

Euronext Dublin

202109101065217

147

43.37

EUR

14:41:23

Euronext Dublin

202109101065985

69

43.36

EUR

14:41:40

Euronext Dublin

202109101069313

89

43.37

EUR

14:41:59

Euronext Dublin

202109101070593

3

43.37

EUR

14:41:59

Euronext Dublin

202109101070849

92

43.36

EUR

14:42:09

Euronext Dublin

202109101072897

7

43.35

EUR

14:43:05

Euronext Dublin

202109101078273

176

43.35

EUR

14:43:05

Euronext Dublin

202109101078529

97

43.34

EUR

14:43:12

Euronext Dublin

202109101080065

22

43.33

EUR

14:43:32

Euronext Dublin

202109101082369

69

43.33

EUR

14:43:32

Euronext Dublin

202109101082625

51

43.33

EUR

14:43:32

Euronext Dublin

202109101082881

92

43.32

EUR

14:43:57

Euronext Dublin

202109101087233

46

43.32

EUR

14:44:02

Euronext Dublin

202109101088257

46

43.31

EUR

14:44:08

Euronext Dublin

202109101090049

50

43.31

EUR

14:44:20

Euronext Dublin

202109101090817

777

43.3

EUR

14:44:23

Euronext Dublin

202109101091073

290

43.3

EUR

14:44:23

Euronext Dublin

202109101092353

375

43.3

EUR

14:44:23

Euronext Dublin

202109101092609

112

43.3

EUR

14:44:24

Euronext Dublin

202109101092865

81

43.35

EUR

14:47:44

Euronext Dublin

202109101108737

85

43.37

EUR

14:48:08

Euronext Dublin

202109101110529

70

43.37

EUR

14:48:08

Euronext Dublin

202109101110785

2

43.37

EUR

14:48:08

Euronext Dublin

202109101111041

148

43.37

EUR

14:48:08

Euronext Dublin

202109101111297

79

43.36

EUR

14:48:11

Euronext Dublin

202109101114625

51

43.36

EUR

14:48:12

Euronext Dublin

202109101116161

81

43.36

EUR

14:48:20

Euronext Dublin

202109101117697

150

43.36

EUR

14:48:51

Euronext Dublin

202109101121537

20

43.36

EUR

14:48:51

Euronext Dublin

202109101121793

70

43.36

EUR

14:48:51

Euronext Dublin

202109101123329

132

43.36

EUR

14:49:15

Euronext Dublin

202109101123841

55

43.36

EUR

14:49:17

Euronext Dublin

202109101124097

69

43.36

EUR

14:49:20

Euronext Dublin

202109101124353

419

43.35

EUR

14:49:25

Euronext Dublin

202109101126401

52

43.35

EUR

14:49:25

Euronext Dublin

202109101126657

52

43.32

EUR

14:49:31

Euronext Dublin

202109101132801

177

43.32

EUR

14:50:00

Euronext Dublin

202109101135361

136

43.32

EUR

14:50:00

Euronext Dublin

202109101136129

56

43.31

EUR

14:50:05

Euronext Dublin

202109101137665

563

43.3

EUR

14:50:06

Euronext Dublin

202109101137921

106

43.3

EUR

14:50:06

Euronext Dublin

202109101138177

111

43.29

EUR

14:51:01

Euronext Dublin

202109101143041

109

43.3

EUR

14:51:09

Euronext Dublin

202109101146113

88

43.29

EUR

14:51:14

Euronext Dublin

202109101147137

225

43.29

EUR

14:51:37

Euronext Dublin

202109101149185

98

43.29

EUR

14:51:37

Euronext Dublin

202109101149953

57

43.28

EUR

14:51:42

Euronext Dublin

202109101150977

218

43.27

EUR

14:52:04

Euronext Dublin

202109101152001

119

43.27

EUR

14:52:07

Euronext Dublin

202109101153025

177

43.27

EUR

14:52:39

Euronext Dublin

202109101155841

150

43.27

EUR

14:52:39

Euronext Dublin

202109101156097

141

43.3

EUR

14:52:56

Euronext Dublin

202109101164289

49

43.3

EUR

14:53:02

Euronext Dublin

202109101165313

188

43.29

EUR

14:53:05

Euronext Dublin

202109101166593

76

43.29

EUR

14:53:05

Euronext Dublin

202109101166849

78

43.29

EUR

14:53:07

Euronext Dublin

202109101168385

113

43.29

EUR

14:53:27

Euronext Dublin

202109101170177

150

43.29

EUR

14:53:28

Euronext Dublin

202109101170945

1

43.29

EUR

14:53:28

Euronext Dublin

202109101171201

150

43.29

EUR

14:53:51

Euronext Dublin

202109101172737

416

43.28

EUR

14:54:08

Euronext Dublin

202109101174273

56

43.28

EUR

14:54:08

Euronext Dublin

202109101174785

99

43.28

EUR

14:55:01

Euronext Dublin

202109101178881

436

43.27

EUR

14:55:02

Euronext Dublin

202109101180417

150

43.27

EUR

14:55:02

Euronext Dublin

202109101181441

54

43.27

EUR

14:55:02

Euronext Dublin

202109101181697

338

43.32

EUR

14:56:02

Euronext Dublin

202109101187329

227

43.32

EUR

14:56:26

Euronext Dublin

202109101189633

85

43.32

EUR

14:56:26

Euronext Dublin

202109101190145

185

43.31

EUR

14:56:53

Euronext Dublin

202109101191937

294

43.32

EUR

14:57:31

Euronext Dublin

202109101195265

203

43.31

EUR

14:58:20

Euronext Dublin

202109101199617

150

43.31

EUR

14:58:20

Euronext Dublin

202109101199873

180

43.3

EUR

14:58:57

Euronext Dublin

202109101202433

251

43.29

EUR

14:59:29

Euronext Dublin

202109101204481

275

43.28

EUR

15:00:00

Euronext Dublin

202109101206017

123

43.28

EUR

15:00:00

Euronext Dublin

202109101206529

122

43.27

EUR

15:00:32

Euronext Dublin

202109101209089

144

43.27

EUR

15:00:44

Euronext Dublin

202109101210113

211

43.26

EUR

15:00:49

Euronext Dublin

202109101210881

142

43.29

EUR

15:02:06

Euronext Dublin

202109101216513

21

43.29

EUR

15:02:11

Euronext Dublin

202109101217793

159

43.29

EUR

15:02:11

Euronext Dublin

202109101218049

150

43.29

EUR

15:02:11

Euronext Dublin

202109101219073

306

43.29

EUR

15:02:28

Euronext Dublin

202109101223681

90

43.27

EUR

15:02:55

Euronext Dublin

202109101226497

662

43.28

EUR

15:03:48

Euronext Dublin

202109101229057

137

43.28

EUR

15:04:02

Euronext Dublin

202109101229313

47

43.28

EUR

15:04:03

Euronext Dublin

202109101229569

15

43.28

EUR

15:04:04

Euronext Dublin

202109101229825

73

43.28

EUR

15:04:04

Euronext Dublin

202109101230081

341

43.28

EUR

15:04:05

Euronext Dublin

202109101230593

86

43.27

EUR

15:04:34

Euronext Dublin

202109101234945

354

43.27

EUR

15:04:34

Euronext Dublin

202109101235201

123

43.27

EUR

15:04:35

Euronext Dublin

202109101236225

243

43.27

EUR

15:04:35

Euronext Dublin

202109101236481

135

43.27

EUR

15:04:35

Euronext Dublin

202109101237761

175

43.26

EUR

15:04:50

Euronext Dublin

202109101240577

64

43.26

EUR

15:04:50

Euronext Dublin

202109101241089

175

43.24

EUR

15:05:09

Euronext Dublin

202109101242369

106

43.24

EUR

15:05:09

Euronext Dublin

202109101243393

208

43.27

EUR

15:05:39

Euronext Dublin

202109101248257

171

43.27

EUR

15:05:39

Euronext Dublin

202109101248513

21

43.27

EUR

15:05:39

Euronext Dublin

202109101248769

150

43.27

EUR

15:06:10

Euronext Dublin

202109101249793

71

43.27

EUR

15:06:10

Euronext Dublin

202109101250049

88

43.27

EUR

15:06:14

Euronext Dublin

202109101250305

81

43.28

EUR

15:06:34

Euronext Dublin

202109101252865

72

43.28

EUR

15:06:39

Euronext Dublin

202109101253121

148

43.27

EUR

15:06:40

Euronext Dublin

202109101254657

150

43.27

EUR

15:06:40

Euronext Dublin

202109101254913

45

43.27

EUR

15:06:40

Euronext Dublin

202109101255169

220

43.26

EUR

15:06:44

Euronext Dublin

202109101256193

194

43.26

EUR

15:06:50

Euronext Dublin

202109101256705

131

43.26

EUR

15:06:50

Euronext Dublin

202109101257217

383

43.28

EUR

15:07:38

Euronext Dublin

202109101260545

150

43.28

EUR

15:07:38

Euronext Dublin

202109101261569

150

43.28

EUR

15:07:38

Euronext Dublin

202109101261825

119

43.28

EUR

15:07:38

Euronext Dublin

202109101262081

259

43.32

EUR

15:09:05

Euronext Dublin

202109101268225

190

43.32

EUR

15:09:05

Euronext Dublin

202109101268481

150

43.32

EUR

15:09:05

Euronext Dublin

202109101268737

150

43.32

EUR

15:09:05

Euronext Dublin

202109101268993

150

43.32

EUR

15:09:05

Euronext Dublin

202109101269249

66

43.32

EUR

15:09:05

Euronext Dublin

202109101269505

254

43.31

EUR

15:09:10

Euronext Dublin

202109101271041

102

43.31

EUR

15:09:10

Euronext Dublin

202109101271297

54

43.33

EUR

15:10:16

Euronext Dublin

202109101276673

192

43.33

EUR

15:10:16

Euronext Dublin

202109101276929

120

43.33

EUR

15:10:16

Euronext Dublin

202109101277697

150

43.33

EUR

15:10:16

Euronext Dublin

202109101277953

150

43.33

EUR

15:10:16

Euronext Dublin

202109101278209

150

43.33

EUR

15:10:16

Euronext Dublin

202109101278465

4

43.33

EUR

15:10:16

Euronext Dublin

202109101278721

139

43.33

EUR

15:10:16

Euronext Dublin

202109101278977

165

43.32

EUR

15:10:53

Euronext Dublin

202109101281281

150

43.32

EUR

15:10:53

Euronext Dublin

202109101282049

70

43.32

EUR

15:10:53

Euronext Dublin

202109101282305

13

43.32

EUR

15:10:53

Euronext Dublin

202109101282561

107

43.32

EUR

15:10:53

Euronext Dublin

202109101282817

145

43.31

EUR

15:11:14

Euronext Dublin

202109101283585

142

43.31

EUR

15:11:14

Euronext Dublin

202109101284097

321

43.33

EUR

15:12:00

Euronext Dublin

202109101287169

150

43.33

EUR

15:12:00

Euronext Dublin

202109101288705

36

43.33

EUR

15:12:00

Euronext Dublin

202109101288961

103

43.35

EUR

15:12:29

Euronext Dublin

202109101293825

106

43.34

EUR

15:12:43

Euronext Dublin

202109101295873

230

43.33

EUR

15:13:00

Euronext Dublin

202109101297409

48

43.33

EUR

15:13:36

Euronext Dublin

202109101298433

56

43.33

EUR

15:13:36

Euronext Dublin

202109101298689

35

43.33

EUR

15:13:36

Euronext Dublin

202109101298945

73

43.33

EUR

15:13:46

Euronext Dublin

202109101299713

65

43.33

EUR

15:14:00

Euronext Dublin

202109101299969

49

43.33

EUR

15:14:15

Euronext Dublin

202109101301249

42

43.33

EUR

15:14:17

Euronext Dublin

202109101301505

29

43.33

EUR

15:14:18

Euronext Dublin

202109101302017

40

43.33

EUR

15:14:18

Euronext Dublin

202109101302273

65

43.33

EUR

15:14:19

Euronext Dublin

202109101302529

16

43.33

EUR

15:14:19

Euronext Dublin

202109101302785

297

43.32

EUR

15:14:26

Euronext Dublin

202109101304065

137

43.32

EUR

15:14:26

Euronext Dublin

202109101305089

251

43.32

EUR

15:15:00

Euronext Dublin

202109101310465

63

43.32

EUR

15:15:03

Euronext Dublin

202109101311233

51

43.32

EUR

15:15:04

Euronext Dublin

202109101311745

59

43.32

EUR

15:15:36

Euronext Dublin

202109101317121

106

43.32

EUR

15:15:36

Euronext Dublin

202109101317377

60

43.32

EUR

15:16:15

Euronext Dublin

202109101319169

254

43.31

EUR

15:16:18

Euronext Dublin

202109101319425

60

43.31

EUR

15:16:18

Euronext Dublin

202109101322753

27

43.31

EUR

15:16:18

Euronext Dublin

202109101323009

165

43.32

EUR

15:16:49

Euronext Dublin

202109101325825

102

43.32

EUR

15:16:49

Euronext Dublin

202109101326593

49

43.32

EUR

15:17:10

Euronext Dublin

202109101329153

47

43.32

EUR

15:17:20

Euronext Dublin

202109101329921

150

43.32

EUR

15:17:21

Euronext Dublin

202109101331457

11

43.32

EUR

15:17:21

Euronext Dublin

202109101331713

8

43.32

EUR

15:17:35

Euronext Dublin

202109101333505

89

43.32

EUR

15:17:35

Euronext Dublin

202109101333761

86

43.31

EUR

15:17:46

Euronext Dublin

202109101335553

53

43.33

EUR

15:18:34

Euronext Dublin

202109101339137

98

43.33

EUR

15:18:34

Euronext Dublin

202109101339393

79

43.33

EUR

15:18:34

Euronext Dublin

202109101339649

258

43.33

EUR

15:18:58

Euronext Dublin

202109101341697

63

43.33

EUR

15:18:58

Euronext Dublin

202109101341953

47

43.32

EUR

15:19:03

Euronext Dublin

202109101343489

287

43.31

EUR

15:19:52

Euronext Dublin

202109101347073

82

43.31

EUR

15:19:52

Euronext Dublin

202109101347329

87

43.3

EUR

15:20:02

Euronext Dublin

202109101349377

78

43.31

EUR

15:20:58

Euronext Dublin

202109101354753

84

43.31

EUR

15:20:59

Euronext Dublin

202109101355009

17

43.31

EUR

15:21:00

Euronext Dublin

202109101355265

54

43.34

EUR

15:21:27

Euronext Dublin

202109101364993

77

43.34

EUR

15:21:27

Euronext Dublin

202109101365761

44

43.34

EUR

15:21:37

Euronext Dublin

202109101366017

81

43.34

EUR

15:21:38

Euronext Dublin

202109101366273

325

43.33

EUR

15:21:49

Euronext Dublin

202109101367809

161

43.33

EUR

15:22:06

Euronext Dublin

202109101369601

46

43.33

EUR

15:22:06

Euronext Dublin

202109101369857

96

43.31

EUR

15:22:27

Euronext Dublin

202109101372161

210

43.33

EUR

15:22:53

Euronext Dublin

202109101377281

55

43.33

EUR

15:22:53

Euronext Dublin

202109101377537

53

43.33

EUR

15:23:49

Euronext Dublin

202109101379073

28

43.33

EUR

15:23:51

Euronext Dublin

202109101379329

49

43.33

EUR

15:23:51

Euronext Dublin

202109101379585

64

43.33

EUR

15:23:54

Euronext Dublin

202109101379841

84

43.33

EUR

15:24:02

Euronext Dublin

202109101380097

70

43.33

EUR

15:24:08

Euronext Dublin

202109101380353

220

43.32

EUR

15:24:10

Euronext Dublin

202109101382401

1

43.29

EUR

15:24:26

Euronext Dublin

202109101385729

98

43.29

EUR

15:24:26

Euronext Dublin

202109101385985

46

43.29

EUR

15:24:26

Euronext Dublin

202109101386241

21

43.31

EUR

15:25:34

Euronext Dublin

202109101391873

120

43.31

EUR

15:25:34

Euronext Dublin

202109101392129

81

43.31

EUR

15:25:34

Euronext Dublin

202109101392385

53

43.31

EUR

15:25:34

Euronext Dublin

202109101392641

190

43.31

EUR

15:25:39

Euronext Dublin

202109101394177

110

43.31

EUR

15:25:39

Euronext Dublin

202109101395713

13

43.3

EUR

15:25:46

Euronext Dublin

202109101397505

15

43.3

EUR

15:25:46

Euronext Dublin

202109101397761

49

43.3

EUR

15:26:14

Euronext Dublin

202109101398017

2

43.3

EUR

15:26:14

Euronext Dublin

202109101398273

10

43.3

EUR

15:26:17

Euronext Dublin

202109101398529

57

43.3

EUR

15:26:17

Euronext Dublin

202109101398785

16

43.31

EUR

15:27:05

Euronext Dublin

202109101403905

248

43.31

EUR

15:27:05

Euronext Dublin

202109101404161

336

43.3

EUR

15:27:27

Euronext Dublin

202109101406977

72

43.3

EUR

15:27:27

Euronext Dublin

202109101407233

94

43.29

EUR

15:27:36

Euronext Dublin

202109101410305

68

43.29

EUR

15:29:00

Euronext Dublin

202109101413889

170

43.29

EUR

15:29:00

Euronext Dublin

202109101414145

150

43.29

EUR

15:29:00

Euronext Dublin

202109101414657

150

43.29

EUR

15:29:00

Euronext Dublin

202109101414913

91

43.29

EUR

15:29:00

Euronext Dublin

202109101415169

47

43.28

EUR

15:29:01

Euronext Dublin

202109101416193

166

43.27

EUR

15:29:22

Euronext Dublin

202109101417729

9

43.26

EUR

15:30:12

Euronext Dublin

202109101421313

150

43.26

EUR

15:30:13

Euronext Dublin

202109101421569

64

43.26

EUR

15:30:13

Euronext Dublin

202109101421825

31

43.26

EUR

15:30:13

Euronext Dublin

202109101422081

143

43.26

EUR

15:30:13

Euronext Dublin

202109101423361

173

43.25

EUR

15:30:36

Euronext Dublin

202109101424129

69

43.25

EUR

15:30:49

Euronext Dublin

202109101426433

22

43.25

EUR

15:30:49

Euronext Dublin

202109101426689

164

43.24

EUR

15:31:06

Euronext Dublin

202109101428225

41

43.24

EUR

15:31:11

Euronext Dublin

202109101429249

50

43.22

EUR

15:31:15

Euronext Dublin

202109101430785

91

43.21

EUR

15:31:26

Euronext Dublin

202109101431297

98

43.21

EUR

15:31:44

Euronext Dublin

202109101434369

42

43.21

EUR

15:32:23

Euronext Dublin

202109101441793

48

43.21

EUR

15:32:24

Euronext Dublin

202109101442561

45

43.21

EUR

15:32:43

Euronext Dublin

202109101445633

306

43.2

EUR

15:32:45

Euronext Dublin

202109101447425

22

43.2

EUR

15:32:45

Euronext Dublin

202109101449729

39

43.2

EUR

15:32:45

Euronext Dublin

202109101449985

25

43.2

EUR

15:32:45

Euronext Dublin

202109101450241

50

43.2

EUR

15:32:49

Euronext Dublin

202109101451265

189

43.21

EUR

15:33:15

Euronext Dublin

202109101465089

50

43.19

EUR

15:33:20

Euronext Dublin

202109101466881

49

43.18

EUR

15:33:23

Euronext Dublin

202109101468673

68

43.18

EUR

15:34:15

Euronext Dublin

202109101472513

150

43.19

EUR

15:34:37

Euronext Dublin

202109101477377

4

43.19

EUR

15:34:37

Euronext Dublin

202109101477633

75

43.19

EUR

15:34:38

Euronext Dublin

202109101477889

27

43.19

EUR

15:34:38

Euronext Dublin

202109101478145

98

43.2

EUR

15:35:07

Euronext Dublin

202109101480449

57

43.2

EUR

15:35:09

Euronext Dublin

202109101480705

78

43.2

EUR

15:35:09

Euronext Dublin

202109101480961

307

43.19

EUR

15:35:11

Euronext Dublin

202109101482753

55

43.19

EUR

15:35:11

Euronext Dublin

202109101483777

99

43.18

EUR

15:35:28

Euronext Dublin

202109101485057

77

43.18

EUR

15:35:28

Euronext Dublin

202109101485313

186

43.18

EUR

15:35:50

Euronext Dublin

202109101486849

65

43.18

EUR

15:35:50

Euronext Dublin

202109101487105

197

43.18

EUR

15:36:10

Euronext Dublin

202109101496577

384

43.17

EUR

15:36:51

Euronext Dublin

202109101497601

87

43.17

EUR

15:36:51

Euronext Dublin

202109101498369

197

43.17

EUR

15:37:14

Euronext Dublin

202109101502977

55

43.17

EUR

15:37:14

Euronext Dublin

202109101503489

219

43.17

EUR

15:37:42

Euronext Dublin

202109101507073

55

43.16

EUR

15:37:42

Euronext Dublin

202109101510401

117

43.15

EUR

15:37:48

Euronext Dublin

202109101511169

117

43.14

EUR

15:37:50

Euronext Dublin

202109101512193

130

43.14

EUR

15:37:57

Euronext Dublin

202109101512705

22

43.15

EUR

15:38:04

Euronext Dublin

202109101514241

116

43.15

EUR

15:38:04

Euronext Dublin

202109101514497

66

43.15

EUR

15:38:04

Euronext Dublin

202109101514753

43

43.15

EUR

15:38:04

Euronext Dublin

202109101515777

102

43.15

EUR

15:38:04

Euronext Dublin

202109101516033

68

43.15

EUR

15:38:05

Euronext Dublin

202109101516289

45

43.15

EUR

15:38:05

Euronext Dublin

202109101516545

150

43.15

EUR

15:38:06

Euronext Dublin

202109101516801

339

43.15

EUR

15:38:06

Euronext Dublin

202109101517057

345

43.17

EUR

15:38:31

Euronext Dublin

202109101523713

21

43.18

EUR

15:38:35

Euronext Dublin

202109101527809

49

43.19

EUR

15:38:40

Euronext Dublin

202109101528321

12

43.19

EUR

15:38:40

Euronext Dublin

202109101528577

70

43.19

EUR

15:38:41

Euronext Dublin

202109101528833

131

43.19

EUR

15:38:41

Euronext Dublin

202109101529089

87

43.19

EUR

15:38:41

Euronext Dublin

202109101529345

150

43.19

EUR

15:38:41

Euronext Dublin

202109101529601

118

43.19

EUR

15:38:41

Euronext Dublin

202109101529857

547

43.19

EUR

15:38:41

Euronext Dublin

202109101530113

118

43.19

EUR

15:38:41

Euronext Dublin

202109101530369

178

43.19

EUR

15:38:44

Euronext Dublin

202109101530625

78

43.19

EUR

15:38:44

Euronext Dublin

202109101530881

10

43.19

EUR

15:38:44

Euronext Dublin

202109101531137

395

43.19

EUR

15:38:44

Euronext Dublin

202109101531393

154

43.19

EUR

15:38:44

Euronext Dublin

202109101531649

434

43.19

EUR

15:38:44

Euronext Dublin

202109101532929

381

43.19

EUR

15:38:44

Euronext Dublin

202109101533185

150

43.19

EUR

15:38:44

Euronext Dublin

202109101533441

300

43.19

EUR

15:38:44

Euronext Dublin

202109101533697

150

43.19

EUR

15:38:44

Euronext Dublin

202109101533953

150

43.19

EUR

15:38:44

Euronext Dublin

202109101534209

65

43.19

EUR

15:38:44

Euronext Dublin

202109101534465

85

43.19

EUR

15:38:44

Euronext Dublin

202109101534721

151

43.19

EUR

15:38:44

Euronext Dublin

202109101534977

341

43.19

EUR

15:38:45

Euronext Dublin

202109101535489

25

43.19

EUR

15:38:45

Euronext Dublin

202109101535745

466

43.19

EUR

15:38:45

Euronext Dublin

202109101536001

142

43.19

EUR

15:38:45

Euronext Dublin

202109101536257

207

43.19

EUR

15:38:45

Euronext Dublin

202109101536513

259

43.19

EUR

15:38:45

Euronext Dublin

202109101536769

16

43.19

EUR

15:38:45

Euronext Dublin

202109101537025

89

43.19

EUR

15:38:45

Euronext Dublin

202109101537281

63

43.19

EUR

15:38:45

Euronext Dublin

202109101537537

647

43.19

EUR

15:38:47

Euronext Dublin

202109101537793

81

43.19

EUR

15:38:47

Euronext Dublin

202109101538305

734

43.19

EUR

15:39:05

Euronext Dublin

202109101538561

129

43.19

EUR

15:39:05

Euronext Dublin

202109101539841

150

43.19

EUR

15:39:06

Euronext Dublin

202109101540097

333

43.19

EUR

15:39:07

Euronext Dublin

202109101540353

203

43.19

EUR

15:39:07

Euronext Dublin

202109101540609

150

43.19

EUR

15:39:07

Euronext Dublin

202109101541633

150

43.19

EUR

15:39:07

Euronext Dublin

202109101541889

150

43.19

EUR

15:39:07

Euronext Dublin

202109101542145

150

43.19

EUR

15:39:07

Euronext Dublin

202109101542401

150

43.19

EUR

15:39:07

Euronext Dublin

202109101542657

65

43.19

EUR

15:39:07

Euronext Dublin

202109101542913

750

43.19

EUR

15:39:07

Euronext Dublin

202109101543169

65

43.19

EUR

15:39:07

Euronext Dublin

202109101543425

99

43.19

EUR

15:39:07

Euronext Dublin

202109101543681

96

43.19

EUR

15:39:07

Euronext Dublin

202109101543937

50

43.19

EUR

15:39:07

Euronext Dublin

202109101544193

90

43.19

EUR

15:39:07

Euronext Dublin

202109101544449

59

43.19

EUR

15:39:07

Euronext Dublin

202109101544705

35

43.19

EUR

15:39:07

Euronext Dublin

202109101544961

43

43.19

EUR

15:39:07

Euronext Dublin

202109101545217

37

43.19

EUR

15:39:07