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 Societe 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 Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name:
CRH plc
LEI
549300MIDJNNTH068E74
ISIN:
IE0001827041
Intermediary name:
Societe Generale
Intermediary code:
O2RNE8IBXP4R0TD8PU41
Time zone:
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 rns@lseg.com 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
