REG - CRH PLC - Transaction in Own Shares
05/05/2022 07:00
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220505:nRSE3586Ka&default-theme=true
RNS Number : 3586K CRH PLC 05 May 2022
5(th) May 2022
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 4(th) May 2022 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: 121,500
Highest price paid per share: €38.77
Lowest price paid per share: €37.96
Volume weighted average price paid: €38.2086
The purchases form part of CRH's intention to buy back ordinary shares of up
to $300 million in the period to 27(th) June 2022 following its announcement
on 17(th) March 2022 and were effected by CRH's broker as part of the
Programme announced on 17(th) March 2022.
Following settlement of the above transactions CRH will hold 9,245,276 of its
ordinary shares in treasury which represents 1.194% of the issued ordinary
share capital of CRH. Ordinary shares held in treasury do not have any voting
rights. Following settlement, CRH will have 764,895,062 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 on 4(th) May
2022 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: SGEN
Time zone: BST
Currency: EUR
Date of Transactions: 04 May 2022
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
Euronext Dublin EUR 38.2086 121,500
(XMSM)
Euronext Dublin
Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
159 38.65 EUR 08:00:35 Euronext Dublin 2022050412801
141 38.645 EUR 08:00:39 Euronext Dublin 2022050413569
66 38.62 EUR 08:00:40 Euronext Dublin 2022050414337
75 38.665 EUR 08:01:16 Euronext Dublin 2022050416129
187 38.665 EUR 08:01:16 Euronext Dublin 2022050416385
189 38.635 EUR 08:01:30 Euronext Dublin 2022050416897
154 38.62 EUR 08:01:36 Euronext Dublin 2022050417409
177 38.615 EUR 08:01:47 Euronext Dublin 2022050417921
151 38.61 EUR 08:01:49 Euronext Dublin 2022050418945
43 38.61 EUR 08:01:49 Euronext Dublin 2022050419201
117 38.58 EUR 08:01:49 Euronext Dublin 2022050420225
181 38.55 EUR 08:02:00 Euronext Dublin 2022050420737
306 38.59 EUR 08:03:21 Euronext Dublin 2022050422273
197 38.59 EUR 08:03:35 Euronext Dublin 2022050423553
108 38.59 EUR 08:03:37 Euronext Dublin 2022050425345
300 38.615 EUR 08:04:04 Euronext Dublin 2022050426625
253 38.77 EUR 08:05:22 Euronext Dublin 2022050427393
53 38.75 EUR 08:05:22 Euronext Dublin 2022050431489
175 38.75 EUR 08:05:22 Euronext Dublin 2022050431745
9 38.75 EUR 08:05:22 Euronext Dublin 2022050432001
115 38.75 EUR 08:05:23 Euronext Dublin 2022050432257
372 38.725 EUR 08:05:24 Euronext Dublin 2022050432769
289 38.715 EUR 08:05:31 Euronext Dublin 2022050434049
90 38.655 EUR 08:06:05 Euronext Dublin 2022050435841
85 38.63 EUR 08:06:09 Euronext Dublin 2022050436353
52 38.625 EUR 08:06:32 Euronext Dublin 2022050439169
54 38.62 EUR 08:06:43 Euronext Dublin 2022050439937
99 38.625 EUR 08:07:04 Euronext Dublin 2022050440705
217 38.625 EUR 08:07:40 Euronext Dublin 2022050441985
64 38.7 EUR 08:09:01 Euronext Dublin 2022050444545
219 38.7 EUR 08:09:01 Euronext Dublin 2022050444801
243 38.675 EUR 08:09:02 Euronext Dublin 2022050445825
94 38.67 EUR 08:09:03 Euronext Dublin 2022050446337
142 38.7 EUR 08:10:08 Euronext Dublin 2022050448385
149 38.695 EUR 08:10:11 Euronext Dublin 2022050449921
189 38.685 EUR 08:10:16 Euronext Dublin 2022050450177
126 38.715 EUR 08:10:35 Euronext Dublin 2022050451713
63 38.695 EUR 08:12:01 Euronext Dublin 2022050453505
58 38.595 EUR 08:14:35 Euronext Dublin 2022050483969
53 38.565 EUR 08:14:44 Euronext Dublin 2022050485249
9 38.59 EUR 08:15:06 Euronext Dublin 2022050486273
52 38.59 EUR 08:15:07 Euronext Dublin 2022050487297
137 38.59 EUR 08:15:28 Euronext Dublin 2022050488065
53 38.585 EUR 08:15:31 Euronext Dublin 2022050488577
52 38.535 EUR 08:15:42 Euronext Dublin 2022050490625
1 38.535 EUR 08:15:51 Euronext Dublin 2022050490881
123 38.535 EUR 08:16:15 Euronext Dublin 2022050492161
52 38.515 EUR 08:16:15 Euronext Dublin 2022050492673
83 38.52 EUR 08:16:38 Euronext Dublin 2022050494465
60 38.505 EUR 08:16:45 Euronext Dublin 2022050494977
139 38.485 EUR 08:16:47 Euronext Dublin 2022050496769
9 38.46 EUR 08:17:26 Euronext Dublin 2022050497281
201 38.465 EUR 08:17:42 Euronext Dublin 2022050499329
42 38.47 EUR 08:18:18 Euronext Dublin 20220504100097
270 38.5 EUR 08:18:46 Euronext Dublin 20220504103425
197 38.505 EUR 08:18:46 Euronext Dublin 20220504103681
301 38.53 EUR 08:20:29 Euronext Dublin 20220504105473
317 38.515 EUR 08:20:42 Euronext Dublin 20220504105985
31 38.515 EUR 08:20:42 Euronext Dublin 20220504107265
161 38.49 EUR 08:20:54 Euronext Dublin 20220504107777
169 38.49 EUR 08:21:26 Euronext Dublin 20220504108801
11 38.49 EUR 08:21:26 Euronext Dublin 20220504109057
179 38.465 EUR 08:22:13 Euronext Dublin 20220504109569
149 38.445 EUR 08:22:20 Euronext Dublin 20220504110593
67 38.445 EUR 08:22:34 Euronext Dublin 20220504112129
138 38.425 EUR 08:22:48 Euronext Dublin 20220504112897
129 38.43 EUR 08:23:02 Euronext Dublin 20220504113665
31 38.43 EUR 08:23:02 Euronext Dublin 20220504114433
27 38.43 EUR 08:23:02 Euronext Dublin 20220504114689
164 38.42 EUR 08:24:11 Euronext Dublin 20220504120321
117 38.415 EUR 08:24:11 Euronext Dublin 20220504120577
52 38.41 EUR 08:24:24 Euronext Dublin 20220504121089
78 38.4 EUR 08:24:45 Euronext Dublin 20220504121345
113 38.39 EUR 08:25:06 Euronext Dublin 20220504122625
105 38.39 EUR 08:25:53 Euronext Dublin 20220504125953
69 38.38 EUR 08:26:02 Euronext Dublin 20220504126465
89 38.37 EUR 08:26:25 Euronext Dublin 20220504129025
162 38.37 EUR 08:26:31 Euronext Dublin 20220504129281
39 38.34 EUR 08:26:56 Euronext Dublin 20220504131329
106 38.335 EUR 08:27:16 Euronext Dublin 20220504132097
63 38.295 EUR 08:27:22 Euronext Dublin 20220504132865
150 38.295 EUR 08:27:51 Euronext Dublin 20220504134657
99 38.32 EUR 08:28:30 Euronext Dublin 20220504136449
125 38.325 EUR 08:28:30 Euronext Dublin 20220504137729
50 38.325 EUR 08:28:31 Euronext Dublin 20220504137985
46 38.325 EUR 08:28:41 Euronext Dublin 20220504138241
44 38.325 EUR 08:28:41 Euronext Dublin 20220504138497
175 38.305 EUR 08:28:52 Euronext Dublin 20220504139009
4 38.305 EUR 08:28:52 Euronext Dublin 20220504139265
175 38.3 EUR 08:28:53 Euronext Dublin 20220504139521
14 38.3 EUR 08:28:53 Euronext Dublin 20220504139777
175 38.33 EUR 08:29:45 Euronext Dublin 20220504141825
2 38.33 EUR 08:29:45 Euronext Dublin 20220504142081
129 38.305 EUR 08:31:00 Euronext Dublin 20220504144385
166 38.3 EUR 08:32:00 Euronext Dublin 20220504145153
118 38.305 EUR 08:32:16 Euronext Dublin 20220504145665
253 38.295 EUR 08:32:40 Euronext Dublin 20220504150529
67 38.29 EUR 08:32:40 Euronext Dublin 20220504151553
160 38.275 EUR 08:32:44 Euronext Dublin 20220504152065
37 38.255 EUR 08:33:00 Euronext Dublin 20220504153089
145 38.25 EUR 08:33:01 Euronext Dublin 20220504154113
86 38.23 EUR 08:33:14 Euronext Dublin 20220504157697
79 38.265 EUR 08:34:08 Euronext Dublin 20220504161025
99 38.26 EUR 08:34:10 Euronext Dublin 20220504162049
33 38.26 EUR 08:34:37 Euronext Dublin 20220504162305
66 38.26 EUR 08:34:37 Euronext Dublin 20220504162561
79 38.26 EUR 08:34:51 Euronext Dublin 20220504163329
151 38.25 EUR 08:34:59 Euronext Dublin 20220504164097
66 38.23 EUR 08:35:31 Euronext Dublin 20220504164353
70 38.225 EUR 08:35:52 Euronext Dublin 20220504164865
120 38.23 EUR 08:35:52 Euronext Dublin 20220504165121
44 38.225 EUR 08:35:58 Euronext Dublin 20220504165377
43 38.225 EUR 08:35:58 Euronext Dublin 20220504165633
44 38.225 EUR 08:36:04 Euronext Dublin 20220504165889
116 38.215 EUR 08:36:19 Euronext Dublin 20220504166145
77 38.205 EUR 08:36:19 Euronext Dublin 20220504166913
54 38.185 EUR 08:36:29 Euronext Dublin 20220504167937
103 38.165 EUR 08:36:45 Euronext Dublin 20220504169217
40 38.15 EUR 08:36:50 Euronext Dublin 20220504169473
105 38.18 EUR 08:37:10 Euronext Dublin 20220504177153
172 38.18 EUR 08:37:10 Euronext Dublin 20220504178433
174 38.23 EUR 08:38:06 Euronext Dublin 20220504180481
1 38.225 EUR 08:38:06 Euronext Dublin 20220504180993
95 38.215 EUR 08:38:17 Euronext Dublin 20220504182785
42 38.21 EUR 08:38:31 Euronext Dublin 20220504183553
14 38.21 EUR 08:38:31 Euronext Dublin 20220504183809
52 38.2 EUR 08:38:33 Euronext Dublin 20220504184065
56 38.2 EUR 08:38:35 Euronext Dublin 20220504184321
9 38.21 EUR 08:38:49 Euronext Dublin 20220504184833
54 38.195 EUR 08:38:52 Euronext Dublin 20220504185345
175 38.215 EUR 08:39:38 Euronext Dublin 20220504186625
153 38.235 EUR 08:39:45 Euronext Dublin 20220504187393
175 38.215 EUR 08:40:18 Euronext Dublin 20220504188417
54 38.22 EUR 08:40:24 Euronext Dublin 20220504189697
56 38.2 EUR 08:40:35 Euronext Dublin 20220504189953
89 38.215 EUR 08:41:01 Euronext Dublin 20220504190977
66 38.21 EUR 08:41:13 Euronext Dublin 20220504191745
44 38.21 EUR 08:41:22 Euronext Dublin 20220504192001
54 38.21 EUR 08:41:27 Euronext Dublin 20220504192513
107 38.205 EUR 08:41:53 Euronext Dublin 20220504194049
175 38.2 EUR 08:42:35 Euronext Dublin 20220504196609
95 38.205 EUR 08:42:50 Euronext Dublin 20220504197633
58 38.19 EUR 08:42:51 Euronext Dublin 20220504198145
73 38.18 EUR 08:42:53 Euronext Dublin 20220504198401
102 38.185 EUR 08:42:53 Euronext Dublin 20220504198657
119 38.17 EUR 08:43:49 Euronext Dublin 20220504201729
137 38.225 EUR 08:44:52 Euronext Dublin 20220504203265
3 38.255 EUR 08:45:45 Euronext Dublin 20220504205057
172 38.255 EUR 08:45:45 Euronext Dublin 20220504205313
44 38.265 EUR 08:46:04 Euronext Dublin 20220504208641
162 38.255 EUR 08:46:06 Euronext Dublin 20220504209153
175 38.255 EUR 08:46:22 Euronext Dublin 20220504209665
51 38.245 EUR 08:46:24 Euronext Dublin 20220504210177
180 38.245 EUR 08:46:24 Euronext Dublin 20220504210433
85 38.245 EUR 08:47:22 Euronext Dublin 20220504212481
53 38.24 EUR 08:47:26 Euronext Dublin 20220504213249
108 38.23 EUR 08:47:42 Euronext Dublin 20220504213505
141 38.235 EUR 08:48:08 Euronext Dublin 20220504214273
124 38.24 EUR 08:48:59 Euronext Dublin 20220504215553
175 38.255 EUR 08:49:19 Euronext Dublin 20220504217857
143 38.255 EUR 08:49:19 Euronext Dublin 20220504218113
140 38.28 EUR 08:49:32 Euronext Dublin 20220504219905
175 38.275 EUR 08:49:39 Euronext Dublin 20220504220161
20 38.275 EUR 08:50:22 Euronext Dublin 20220504221441
120 38.275 EUR 08:50:22 Euronext Dublin 20220504221697
12 38.33 EUR 08:50:50 Euronext Dublin 20220504224001
141 38.33 EUR 08:50:50 Euronext Dublin 20220504224257
96 38.315 EUR 08:50:54 Euronext Dublin 20220504224769
96 38.315 EUR 08:51:12 Euronext Dublin 20220504225537
84 38.32 EUR 08:51:23 Euronext Dublin 20220504227329
74 38.325 EUR 08:51:57 Euronext Dublin 20220504228097
97 38.33 EUR 08:52:24 Euronext Dublin 20220504230145
172 38.315 EUR 08:52:27 Euronext Dublin 20220504232193
54 38.31 EUR 08:52:33 Euronext Dublin 20220504233985
56 38.3 EUR 08:52:38 Euronext Dublin 20220504235265
80 38.29 EUR 08:52:54 Euronext Dublin 20220504236033
124 38.285 EUR 08:53:32 Euronext Dublin 20220504237313
97 38.275 EUR 08:53:33 Euronext Dublin 20220504237825
10 38.265 EUR 08:53:35 Euronext Dublin 20220504238337
46 38.265 EUR 08:53:35 Euronext Dublin 20220504238593
54 38.255 EUR 08:53:44 Euronext Dublin 20220504239105
175 38.315 EUR 08:54:35 Euronext Dublin 20220504241921
28 38.315 EUR 08:54:35 Euronext Dublin 20220504242177
122 38.305 EUR 08:54:41 Euronext Dublin 20220504242433
80 38.3 EUR 08:55:27 Euronext Dublin 20220504243457
40 38.3 EUR 08:55:27 Euronext Dublin 20220504243713
241 38.3 EUR 08:55:27 Euronext Dublin 20220504243969
175 38.28 EUR 08:55:52 Euronext Dublin 20220504247809
7 38.28 EUR 08:55:52 Euronext Dublin 20220504248065
58 38.28 EUR 08:55:52 Euronext Dublin 20220504248321
46 38.25 EUR 08:57:43 Euronext Dublin 20220504250881
124 38.245 EUR 08:58:08 Euronext Dublin 20220504251393
88 38.235 EUR 08:58:11 Euronext Dublin 20220504251905
1 38.235 EUR 08:58:35 Euronext Dublin 20220504252417
96 38.225 EUR 08:58:48 Euronext Dublin 20220504252929
97 38.215 EUR 08:59:06 Euronext Dublin 20220504254209
108 38.21 EUR 08:59:29 Euronext Dublin 20220504255489
102 38.195 EUR 08:59:53 Euronext Dublin 20220504257281
101 38.195 EUR 09:00:12 Euronext Dublin 20220504258049
45 38.18 EUR 09:00:40 Euronext Dublin 20220504258305
52 38.18 EUR 09:00:40 Euronext Dublin 20220504258561
146 38.22 EUR 09:02:14 Euronext Dublin 20220504261377
71 38.235 EUR 09:02:24 Euronext Dublin 20220504262913
557 38.25 EUR 09:03:27 Euronext Dublin 20220504266241
234 38.23 EUR 09:03:45 Euronext Dublin 20220504267265
37 38.21 EUR 09:04:31 Euronext Dublin 20220504268033
68 38.21 EUR 09:04:32 Euronext Dublin 20220504268289
97 38.21 EUR 09:04:32 Euronext Dublin 20220504268545
37 38.21 EUR 09:04:32 Euronext Dublin 20220504268801
199 38.17 EUR 09:04:54 Euronext Dublin 20220504271361
118 38.16 EUR 09:05:02 Euronext Dublin 20220504271873
119 38.15 EUR 09:05:14 Euronext Dublin 20220504273665
102 38.15 EUR 09:06:18 Euronext Dublin 20220504278785
77 38.16 EUR 09:06:19 Euronext Dublin 20220504280577
163 38.135 EUR 09:07:02 Euronext Dublin 20220504281089
143 38.135 EUR 09:07:02 Euronext Dublin 20220504281601
6 38.125 EUR 09:07:19 Euronext Dublin 20220504282113
161 38.155 EUR 09:08:49 Euronext Dublin 20220504287745
101 38.155 EUR 09:08:50 Euronext Dublin 20220504288001
324 38.145 EUR 09:08:58 Euronext Dublin 20220504288257
96 38.155 EUR 09:09:16 Euronext Dublin 20220504290561
84 38.195 EUR 09:09:29 Euronext Dublin 20220504294913
54 38.185 EUR 09:09:41 Euronext Dublin 20220504295425
117 38.18 EUR 09:10:11 Euronext Dublin 20220504296193
6 38.19 EUR 09:10:36 Euronext Dublin 20220504298497
138 38.2 EUR 09:11:21 Euronext Dublin 20220504299521
67 38.19 EUR 09:11:23 Euronext Dublin 20220504300801
60 38.19 EUR 09:11:23 Euronext Dublin 20220504301057
164 38.165 EUR 09:12:37 Euronext Dublin 20220504302593
297 38.17 EUR 09:14:06 Euronext Dublin 20220504304129
9 38.165 EUR 09:14:06 Euronext Dublin 20220504305409
95 38.165 EUR 09:14:06 Euronext Dublin 20220504305665
150 38.165 EUR 09:14:17 Euronext Dublin 20220504306433
51 38.175 EUR 09:14:55 Euronext Dublin 20220504308737
38 38.175 EUR 09:15:11 Euronext Dublin 20220504308993
129 38.17 EUR 09:15:34 Euronext Dublin 20220504309505
8 38.18 EUR 09:16:03 Euronext Dublin 20220504310273
192 38.19 EUR 09:16:38 Euronext Dublin 20220504311297
55 38.19 EUR 09:16:39 Euronext Dublin 20220504311553
37 38.19 EUR 09:17:16 Euronext Dublin 20220504311809
198 38.18 EUR 09:17:37 Euronext Dublin 20220504312577
1 38.18 EUR 09:17:39 Euronext Dublin 20220504313089
175 38.17 EUR 09:18:12 Euronext Dublin 20220504313857
50 38.17 EUR 09:18:12 Euronext Dublin 20220504314113
99 38.17 EUR 09:18:26 Euronext Dublin 20220504314369
154 38.165 EUR 09:18:30 Euronext Dublin 20220504315393
59 38.155 EUR 09:18:37 Euronext Dublin 20220504316161
34 38.15 EUR 09:19:14 Euronext Dublin 20220504316417
153 38.145 EUR 09:19:28 Euronext Dublin 20220504317185
51 38.135 EUR 09:19:33 Euronext Dublin 20220504317697
31 38.135 EUR 09:19:33 Euronext Dublin 20220504317953
40 38.135 EUR 09:19:33 Euronext Dublin 20220504318209
106 38.12 EUR 09:19:54 Euronext Dublin 20220504319233
104 38.11 EUR 09:20:17 Euronext Dublin 20220504320001
104 38.115 EUR 09:21:01 Euronext Dublin 20220504322561
1 38.115 EUR 09:21:04 Euronext Dublin 20220504322817
141 38.11 EUR 09:21:06 Euronext Dublin 20220504323585
94 38.105 EUR 09:21:19 Euronext Dublin 20220504326401
54 38.1 EUR 09:21:31 Euronext Dublin 20220504326913
163 38.1 EUR 09:21:39 Euronext Dublin 20220504327169
55 38.1 EUR 09:22:08 Euronext Dublin 20220504329985
54 38.105 EUR 09:22:17 Euronext Dublin 20220504330241
54 38.105 EUR 09:22:31 Euronext Dublin 20220504331009
54 38.095 EUR 09:22:36 Euronext Dublin 20220504331777
175 38.09 EUR 09:22:43 Euronext Dublin 20220504332033
53 38.09 EUR 09:22:43 Euronext Dublin 20220504332289
51 38.075 EUR 09:22:49 Euronext Dublin 20220504332801
147 38.09 EUR 09:23:14 Euronext Dublin 20220504334849
51 38.09 EUR 09:23:14 Euronext Dublin 20220504335105
1 38.095 EUR 09:23:53 Euronext Dublin 20220504338177
80 38.105 EUR 09:24:45 Euronext Dublin 20220504339713
15 38.125 EUR 09:26:01 Euronext Dublin 20220504341761
76 38.125 EUR 09:26:01 Euronext Dublin 20220504342017
12 38.125 EUR 09:26:01 Euronext Dublin 20220504342273
258 38.125 EUR 09:26:01 Euronext Dublin 20220504342529
143 38.125 EUR 09:26:11 Euronext Dublin 20220504343297
241 38.12 EUR 09:26:37 Euronext Dublin 20220504344065
177 38.14 EUR 09:27:06 Euronext Dublin 20220504346113
54 38.13 EUR 09:27:11 Euronext Dublin 20220504346881
1 38.13 EUR 09:27:13 Euronext Dublin 20220504347137
17 38.135 EUR 09:27:38 Euronext Dublin 20220504347649
219 38.135 EUR 09:27:52 Euronext Dublin 20220504348161
95 38.165 EUR 09:30:28 Euronext Dublin 20220504351233
217 38.165 EUR 09:30:40 Euronext Dublin 20220504352513
207 38.16 EUR 09:31:00 Euronext Dublin 20220504353537
229 38.15 EUR 09:31:09 Euronext Dublin 20220504354049
31 38.15 EUR 09:31:09 Euronext Dublin 20220504354305
253 38.14 EUR 09:31:15 Euronext Dublin 20220504354561
161 38.13 EUR 09:31:38 Euronext Dublin 20220504355585
81 38.125 EUR 09:31:43 Euronext Dublin 20220504356097
128 38.095 EUR 09:32:40 Euronext Dublin 20220504357633
217 38.07 EUR 09:33:40 Euronext Dublin 20220504358657
123 38.055 EUR 09:33:44 Euronext Dublin 20220504359681
121 38.06 EUR 09:35:29 Euronext Dublin 20220504362753
73 38.055 EUR 09:35:32 Euronext Dublin 20220504363265
10 38.055 EUR 09:35:32 Euronext Dublin 20220504363521
195 38.04 EUR 09:35:49 Euronext Dublin 20220504364033
13 38.04 EUR 09:35:49 Euronext Dublin 20220504364289
75 38.05 EUR 09:36:17 Euronext Dublin 20220504367617
118 38.04 EUR 09:36:44 Euronext Dublin 20220504368129
53 38.035 EUR 09:36:50 Euronext Dublin 20220504368641
166 38.09 EUR 09:38:03 Euronext Dublin 20220504371201
58 38.09 EUR 09:38:03 Euronext Dublin 20220504371457
83 38.1 EUR 09:38:43 Euronext Dublin 20220504372225
64 38.09 EUR 09:38:54 Euronext Dublin 20220504372993
134 38.1 EUR 09:41:03 Euronext Dublin 20220504377345
126 38.11 EUR 09:41:08 Euronext Dublin 20220504377857
198 38.09 EUR 09:42:02 Euronext Dublin 20220504379137
161 38.095 EUR 09:42:35 Euronext Dublin 20220504379905
155 38.105 EUR 09:43:34 Euronext Dublin 20220504381185
27 38.105 EUR 09:44:08 Euronext Dublin 20220504381953
44 38.105 EUR 09:44:08 Euronext Dublin 20220504382209
175 38.105 EUR 09:44:11 Euronext Dublin 20220504382465
52 38.07 EUR 09:44:33 Euronext Dublin 20220504383489
175 38.085 EUR 09:45:00 Euronext Dublin 20220504385537
175 38.085 EUR 09:45:01 Euronext Dublin 20220504385793
1 38.085 EUR 09:45:02 Euronext Dublin 20220504386049
1 38.07 EUR 09:46:04 Euronext Dublin 20220504388865
55 38.1 EUR 09:46:47 Euronext Dublin 20220504389633
5 38.105 EUR 09:47:30 Euronext Dublin 20220504392449
65 38.105 EUR 09:47:30 Euronext Dublin 20220504392705
72 38.105 EUR 09:47:30 Euronext Dublin 20220504392961
91 38.09 EUR 09:47:34 Euronext Dublin 20220504393985
175 38.085 EUR 09:47:34 Euronext Dublin 20220504394241
8 38.085 EUR 09:47:34 Euronext Dublin 20220504394497
175 38.085 EUR 09:47:35 Euronext Dublin 20220504394753
175 38.075 EUR 09:47:48 Euronext Dublin 20220504395265
61 38.085 EUR 09:48:11 Euronext Dublin 20220504396545
55 38.085 EUR 09:48:12 Euronext Dublin 20220504396801
91 38.08 EUR 09:50:34 Euronext Dublin 20220504401665
50 38.08 EUR 09:50:34 Euronext Dublin 20220504401921
2 38.08 EUR 09:50:54 Euronext Dublin 20220504402689
1 38.08 EUR 09:50:54 Euronext Dublin 20220504402945
147 38.075 EUR 09:52:01 Euronext Dublin 20220504404737
10 38.075 EUR 09:52:01 Euronext Dublin 20220504404993
142 38.125 EUR 09:53:49 Euronext Dublin 20220504411137
164 38.125 EUR 09:54:01 Euronext Dublin 20220504411905
27 38.115 EUR 09:55:16 Euronext Dublin 20220504415233
7 38.125 EUR 09:55:59 Euronext Dublin 20220504416513
113 38.125 EUR 09:55:59 Euronext Dublin 20220504416769
175 38.13 EUR 09:56:37 Euronext Dublin 20220504417537
90 38.13 EUR 09:56:53 Euronext Dublin 20220504418049
27 38.13 EUR 09:57:16 Euronext Dublin 20220504418817
175 38.13 EUR 09:57:24 Euronext Dublin 20220504419073
3 38.13 EUR 09:57:24 Euronext Dublin 20220504419329
140 38.135 EUR 09:57:40 Euronext Dublin 20220504420097
42 38.15 EUR 09:58:34 Euronext Dublin 20220504422913
150 38.145 EUR 09:59:34 Euronext Dublin 20220504424193
133 38.135 EUR 09:59:38 Euronext Dublin 20220504424705
35 38.13 EUR 09:59:50 Euronext Dublin 20220504425217
19 38.13 EUR 09:59:50 Euronext Dublin 20220504425473
40 38.12 EUR 10:00:04 Euronext Dublin 20220504425729
13 38.12 EUR 10:00:04 Euronext Dublin 20220504425985
185 38.115 EUR 10:01:34 Euronext Dublin 20220504427521
9 38.125 EUR 10:01:34 Euronext Dublin 20220504428033
27 38.14 EUR 10:02:07 Euronext Dublin 20220504429057
168 38.145 EUR 10:02:20 Euronext Dublin 20220504431873
86 38.135 EUR 10:02:26 Euronext Dublin 20220504432897
221 38.13 EUR 10:02:36 Euronext Dublin 20220504433153
209 38.13 EUR 10:02:37 Euronext Dublin 20220504433409
16 38.13 EUR 10:02:37 Euronext Dublin 20220504433665
41 38.12 EUR 10:02:41 Euronext Dublin 20220504434177
12 38.12 EUR 10:02:41 Euronext Dublin 20220504434433
54 38.115 EUR 10:02:53 Euronext Dublin 20220504436993
97 38.125 EUR 10:03:15 Euronext Dublin 20220504439297
109 38.105 EUR 10:03:24 Euronext Dublin 20220504441089
159 38.1 EUR 10:04:14 Euronext Dublin 20220504442881
141 38.1 EUR 10:04:14 Euronext Dublin 20220504443137
122 38.075 EUR 10:04:41 Euronext Dublin 20220504444161
58 38.07 EUR 10:05:17 Euronext Dublin 20220504445697
59 38.09 EUR 10:06:17 Euronext Dublin 20220504450305
126 38.09 EUR 10:06:17 Euronext Dublin 20220504450561
189 38.09 EUR 10:06:40 Euronext Dublin 20220504451585
214 38.09 EUR 10:06:59 Euronext Dublin 20220504452865
128 38.08 EUR 10:07:17 Euronext Dublin 20220504454401
108 38.08 EUR 10:07:17 Euronext Dublin 20220504454657
27 38.07 EUR 10:07:27 Euronext Dublin 20220504454913
51 38.075 EUR 10:08:09 Euronext Dublin 20220504455425
186 38.065 EUR 10:08:12 Euronext Dublin 20220504455937
50 38.065 EUR 10:08:12 Euronext Dublin 20220504456193
50 38.075 EUR 10:08:50 Euronext Dublin 20220504457729
153 38.07 EUR 10:09:19 Euronext Dublin 20220504458497
172 38.07 EUR 10:09:21 Euronext Dublin 20220504459009
27 38.07 EUR 10:09:21 Euronext Dublin 20220504459265
99 38.065 EUR 10:09:25 Euronext Dublin 20220504459777
167 38.055 EUR 10:10:48 Euronext Dublin 20220504462081
175 38.055 EUR 10:10:48 Euronext Dublin 20220504462593
15 38.055 EUR 10:10:48 Euronext Dublin 20220504462849
152 38.05 EUR 10:11:31 Euronext Dublin 20220504463105
242 38.065 EUR 10:11:55 Euronext Dublin 20220504465409
208 38.075 EUR 10:13:02 Euronext Dublin 20220504466689
300 38.11 EUR 10:15:57 Euronext Dublin 20220504471297
59 38.11 EUR 10:15:57 Euronext Dublin 20220504471553
22 38.11 EUR 10:16:56 Euronext Dublin 20220504472833
198 38.105 EUR 10:17:33 Euronext Dublin 20220504474113
290 38.09 EUR 10:17:35 Euronext Dublin 20220504474881
32 38.095 EUR 10:18:39 Euronext Dublin 20220504478721
13 38.095 EUR 10:18:39 Euronext Dublin 20220504478977
202 38.095 EUR 10:18:39 Euronext Dublin 20220504479233
41 38.095 EUR 10:19:43 Euronext Dublin 20220504481025
96 38.095 EUR 10:19:43 Euronext Dublin 20220504481281
193 38.09 EUR 10:19:55 Euronext Dublin 20220504482049
44 38.085 EUR 10:19:57 Euronext Dublin 20220504483073
31 38.085 EUR 10:19:57 Euronext Dublin 20220504483329
53 38.07 EUR 10:20:18 Euronext Dublin 20220504484097
24 38.055 EUR 10:20:43 Euronext Dublin 20220504484865
96 38.045 EUR 10:20:46 Euronext Dublin 20220504486401
53 38.025 EUR 10:21:07 Euronext Dublin 20220504487169
54 38.01 EUR 10:21:23 Euronext Dublin 20220504487681
77 38.015 EUR 10:21:57 Euronext Dublin 20220504493057
138 38.06 EUR 10:22:59 Euronext Dublin 20220504502017
154 38.07 EUR 10:23:16 Euronext Dublin 20220504504321
97 38.06 EUR 10:23:56 Euronext Dublin 20220504505601
65 38.08 EUR 10:27:37 Euronext Dublin 20220504513537
365 38.08 EUR 10:27:37 Euronext Dublin 20220504513793
55 38.075 EUR 10:27:51 Euronext Dublin 20220504514305
70 38.075 EUR 10:27:51 Euronext Dublin 20220504514561
76 38.08 EUR 10:28:35 Euronext Dublin 20220504515329
273 38.115 EUR 10:30:42 Euronext Dublin 20220504518657
219 38.145 EUR 10:31:34 Euronext Dublin 20220504523009
99 38.16 EUR 10:43:31 Euronext Dublin 20220504570625
75 38.15 EUR 10:43:50 Euronext Dublin 20220504571393
58 38.155 EUR 10:44:43 Euronext Dublin 20220504572929
29 38.155 EUR 10:44:43 Euronext Dublin 20220504573185
183 38.145 EUR 10:45:32 Euronext Dublin 20220504574209
146 38.135 EUR 10:45:32 Euronext Dublin 20220504574721
79 38.145 EUR 10:46:37 Euronext Dublin 20220504577025
31 38.145 EUR 10:46:37 Euronext Dublin 20220504577281
54 38.145 EUR 10:46:37 Euronext Dublin 20220504577537
283 38.14 EUR 10:47:43 Euronext Dublin 20220504579073
36 38.14 EUR 10:47:43 Euronext Dublin 20220504579329
45 38.14 EUR 10:47:43 Euronext Dublin 20220504579585
377 38.17 EUR 10:49:18 Euronext Dublin 20220504585473
154 38.185 EUR 10:50:38 Euronext Dublin 20220504587777
411 38.18 EUR 10:52:02 Euronext Dublin 20220504589057
175 38.2 EUR 10:53:01 Euronext Dublin 20220504599041
143 38.2 EUR 10:53:01 Euronext Dublin 20220504599297
192 38.2 EUR 10:53:01 Euronext Dublin 20220504599553
29 38.235 EUR 11:28:28 Euronext Dublin 20220504686081
23 38.235 EUR 11:28:28 Euronext Dublin 20220504686337
105 38.23 EUR 11:28:52 Euronext Dublin 20220504686849
23 38.23 EUR 11:29:50 Euronext Dublin 20220504687873
175 38.235 EUR 11:30:22 Euronext Dublin 20220504688897
215 38.25 EUR 11:31:02 Euronext Dublin 20220504690689
148 38.25 EUR 11:32:19 Euronext Dublin 20220504691457
12 38.25 EUR 11:32:19 Euronext Dublin 20220504691713
278 38.245 EUR 11:33:34 Euronext Dublin 20220504692225
139 38.245 EUR 11:33:34 Euronext Dublin 20220504692737
197 38.25 EUR 11:35:09 Euronext Dublin 20220504697089
144 38.245 EUR 11:35:29 Euronext Dublin 20220504697857
51 38.245 EUR 11:35:29 Euronext Dublin 20220504698881
124 38.225 EUR 11:36:25 Euronext Dublin 20220504699137
42 38.24 EUR 11:37:26 Euronext Dublin 20220504701441
129 38.24 EUR 11:37:26 Euronext Dublin 20220504701697
143 38.24 EUR 11:37:26 Euronext Dublin 20220504702209
30 38.24 EUR 11:37:26 Euronext Dublin 20220504702465
60 38.23 EUR 11:37:30 Euronext Dublin 20220504702977
60 38.27 EUR 11:39:59 Euronext Dublin 20220504707073
109 38.27 EUR 11:40:00 Euronext Dublin 20220504707841
3 38.28 EUR 11:41:23 Euronext Dublin 20220504709633
109 38.28 EUR 11:41:23 Euronext Dublin 20220504709889
123 38.335 EUR 11:43:05 Euronext Dublin 20220504713985
87 38.325 EUR 11:43:06 Euronext Dublin 20220504715009
163 38.325 EUR 11:43:06 Euronext Dublin 20220504715265
262 38.33 EUR 11:43:58 Euronext Dublin 20220504717313
103 38.325 EUR 11:45:35 Euronext Dublin 20220504718337
133 38.32 EUR 11:45:45 Euronext Dublin 20220504719361
147 38.325 EUR 11:46:35 Euronext Dublin 20220504721665
50 38.345 EUR 11:48:31 Euronext Dublin 20220504725505
45 38.345 EUR 11:48:31 Euronext Dublin 20220504725761
261 38.335 EUR 11:49:11 Euronext Dublin 20220504726273
66 38.36 EUR 11:52:40 Euronext Dublin 20220504731649
190 38.36 EUR 11:52:40 Euronext Dublin 20220504731905
175 38.36 EUR 11:52:40 Euronext Dublin 20220504732161
42 38.36 EUR 11:52:40 Euronext Dublin 20220504732417
153 38.355 EUR 11:52:49 Euronext Dublin 20220504733441
65 38.35 EUR 11:53:44 Euronext Dublin 20220504736001
36 38.35 EUR 11:53:44 Euronext Dublin 20220504736257
54 38.35 EUR 11:53:44 Euronext Dublin 20220504737025
104 38.35 EUR 11:54:45 Euronext Dublin 20220504738305
57 38.335 EUR 11:54:45 Euronext Dublin 20220504739841
57 38.33 EUR 11:55:50 Euronext Dublin 20220504742913
27 38.33 EUR 11:55:54 Euronext Dublin 20220504743169
43 38.325 EUR 11:55:58 Euronext Dublin 20220504744449
22 38.325 EUR 11:55:58 Euronext Dublin 20220504744705
125 38.34 EUR 11:57:55 Euronext Dublin 20220504748545
102 38.34 EUR 11:58:01 Euronext Dublin 20220504749313
86 38.34 EUR 11:58:01 Euronext Dublin 20220504749825
83 38.35 EUR 11:59:11 Euronext Dublin 20220504753409
114 38.34 EUR 11:59:37 Euronext Dublin 20220504753921
175 38.26 EUR 12:20:25 Euronext Dublin 20220504793345
143 38.26 EUR 12:20:25 Euronext Dublin 20220504793601
106 38.26 EUR 12:20:25 Euronext Dublin 20220504793857
55 38.26 EUR 12:20:25 Euronext Dublin 20220504794113
285 38.26 EUR 12:27:26 Euronext Dublin 20220504806401
27 38.26 EUR 12:27:49 Euronext Dublin 20220504806913
116 38.26 EUR 12:27:56 Euronext Dublin 20220504808193
226 38.255 EUR 12:31:08 Euronext Dublin 20220504813825
52 38.255 EUR 12:31:08 Euronext Dublin 20220504814081
411 38.255 EUR 12:31:08 Euronext Dublin 20220504814593
186 38.255 EUR 12:33:06 Euronext Dublin 20220504823297
217 38.26 EUR 12:35:44 Euronext Dublin 20220504830465
108 38.255 EUR 12:36:51 Euronext Dublin 20220504833025
345 38.25 EUR 12:45:48 Euronext Dublin 20220504857345
53 38.24 EUR 12:46:11 Euronext Dublin 20220504858113
1 38.245 EUR 12:46:38 Euronext Dublin 20220504859649
1 38.245 EUR 12:46:42 Euronext Dublin 20220504859905
67 38.25 EUR 12:47:02 Euronext Dublin 20220504860929
300 38.245 EUR 12:48:20 Euronext Dublin 20220504861953
27 38.24 EUR 12:48:53 Euronext Dublin 20220504862465
97 38.215 EUR 12:50:47 Euronext Dublin 20220504864001
138 38.205 EUR 12:51:02 Euronext Dublin 20220504864513
69 38.185 EUR 12:51:18 Euronext Dublin 20220504865025
41 38.17 EUR 12:52:37 Euronext Dublin 20220504867073
125 38.175 EUR 12:52:41 Euronext Dublin 20220504867585
113 38.17 EUR 12:52:54 Euronext Dublin 20220504868097
161 38.155 EUR 12:53:25 Euronext Dublin 20220504868609
102 38.135 EUR 12:54:15 Euronext Dublin 20220504869121
27 38.135 EUR 12:54:16 Euronext Dublin 20220504869377
136 38.13 EUR 12:54:20 Euronext Dublin 20220504869633
186 38.12 EUR 12:55:41 Euronext Dublin 20220504872449
184 38.125 EUR 12:56:01 Euronext Dublin 20220504875009
129 38.145 EUR 12:57:03 Euronext Dublin 20220504877313
7 38.135 EUR 12:57:10 Euronext Dublin 20220504879361
15 38.13 EUR 12:57:10 Euronext Dublin 20220504879873
84 38.13 EUR 12:57:10 Euronext Dublin 20220504880129
52 38.12 EUR 12:57:32 Euronext Dublin 20220504880385
3 38.12 EUR 12:57:34 Euronext Dublin 20220504880641
27 38.13 EUR 12:58:03 Euronext Dublin 20220504882689
7 38.13 EUR 12:58:03 Euronext Dublin 20220504882945
66 38.13 EUR 12:58:04 Euronext Dublin 20220504883201
175 38.16 EUR 12:59:15 Euronext Dublin 20220504887041
4 38.16 EUR 12:59:15 Euronext Dublin 20220504887297
102 38.155 EUR 12:59:18 Euronext Dublin 20220504887553
44 38.155 EUR 12:59:50 Euronext Dublin 20220504887809
27 38.155 EUR 12:59:51 Euronext Dublin 20220504888065
27 38.17 EUR 13:00:51 Euronext Dublin 20220504890881
156 38.165 EUR 13:01:37 Euronext Dublin 20220504891649
122 38.16 EUR 13:02:23 Euronext Dublin 20220504892929
72 38.16 EUR 13:02:23 Euronext Dublin 20220504893441
169 38.17 EUR 13:02:25 Euronext Dublin 20220504894465
43 38.17 EUR 13:02:25 Euronext Dublin 20220504894721
44 38.17 EUR 13:02:25 Euronext Dublin 20220504894977
90 38.16 EUR 13:02:33 Euronext Dublin 20220504895489
110 38.155 EUR 13:02:48 Euronext Dublin 20220504896001
130 38.135 EUR 13:03:22 Euronext Dublin 20220504898817
128 38.145 EUR 13:04:38 Euronext Dublin 20220504901121
165 38.135 EUR 13:04:59 Euronext Dublin 20220504901633
141 38.125 EUR 13:05:29 Euronext Dublin 20220504902657
171 38.115 EUR 13:07:27 Euronext Dublin 20220504903169
26 38.115 EUR 13:07:27 Euronext Dublin 20220504903425
27 38.11 EUR 13:07:27 Euronext Dublin 20220504904705
80 38.11 EUR 13:08:16 Euronext Dublin 20220504905729
76 38.115 EUR 13:08:44 Euronext Dublin 20220504907009
6 38.115 EUR 13:08:45 Euronext Dublin 20220504907265
277 38.11 EUR 13:08:55 Euronext Dublin 20220504907777
65 38.1 EUR 13:08:55 Euronext Dublin 20220504908801
104 38.11 EUR 13:09:57 Euronext Dublin 20220504911873
48 38.115 EUR 13:11:01 Euronext Dublin 20220504913921
124 38.115 EUR 13:11:01 Euronext Dublin 20220504914177
11 38.105 EUR 13:11:21 Euronext Dublin 20220504915201
21 38.105 EUR 13:11:21 Euronext Dublin 20220504915457
28 38.105 EUR 13:11:21 Euronext Dublin 20220504915713
123 38.15 EUR 13:13:11 Euronext Dublin 20220504919297
27 38.145 EUR 13:13:11 Euronext Dublin 20220504920577
101 38.15 EUR 13:13:11 Euronext Dublin 20220504920833
101 38.155 EUR 13:13:58 Euronext Dublin 20220504923137
53 38.15 EUR 13:14:30 Euronext Dublin 20220504923905
130 38.135 EUR 13:15:43 Euronext Dublin 20220504924929
27 38.13 EUR 13:16:19 Euronext Dublin 20220504926209
131 38.125 EUR 13:16:22 Euronext Dublin 20220504926977
14 38.12 EUR 13:17:02 Euronext Dublin 20220504927489
1 38.145 EUR 13:19:05 Euronext Dublin 20220504933633
27 38.145 EUR 13:19:05 Euronext Dublin 20220504933889
1 38.145 EUR 13:19:05 Euronext Dublin 20220504934145
171 38.14 EUR 13:19:15 Euronext Dublin 20220504935169
144 38.14 EUR 13:19:18 Euronext Dublin 20220504936193
86 38.14 EUR 13:19:18 Euronext Dublin 20220504936961
53 38.135 EUR 13:19:36 Euronext Dublin 20220504937473
107 38.14 EUR 13:21:03 Euronext Dublin 20220504939009
167 38.135 EUR 13:21:33 Euronext Dublin 20220504939777
92 38.115 EUR 13:21:56 Euronext Dublin 20220504941057
141 38.12 EUR 13:22:28 Euronext Dublin 20220504943105
174 38.11 EUR 13:22:44 Euronext Dublin 20220504943617
54 38.11 EUR 13:24:10 Euronext Dublin 20220504951297
108 38.095 EUR 13:24:35 Euronext Dublin 20220504954625
113 38.095 EUR 13:25:37 Euronext Dublin 20220504957441
52 38.095 EUR 13:25:53 Euronext Dublin 20220504960001
1 38.08 EUR 13:26:11 Euronext Dublin 20220504960257
72 38.075 EUR 13:27:00 Euronext Dublin 20220504961025
103 38.07 EUR 13:28:21 Euronext Dublin 20220504962817
68 38.07 EUR 13:28:40 Euronext Dublin 20220504964097
91 38.07 EUR 13:28:40 Euronext Dublin 20220504964353
45 38.055 EUR 13:29:06 Euronext Dublin 20220504965121
40 38.05 EUR 13:29:47 Euronext Dublin 20220504966657
47 38.05 EUR 13:29:48 Euronext Dublin 20220504966913
88 38.05 EUR 13:29:50 Euronext Dublin 20220504967169
39 38.05 EUR 13:29:50 Euronext Dublin 20220504967425
64 38.05 EUR 13:29:52 Euronext Dublin 20220504967681
50 38.055 EUR 13:30:59 Euronext Dublin 20220504969729
125 38.055 EUR 13:31:00 Euronext Dublin 20220504969985
1 38.055 EUR 13:31:00 Euronext Dublin 20220504970241
14 38.095 EUR 13:32:04 Euronext Dublin 20220504974849
72 38.095 EUR 13:32:05 Euronext Dublin 20220504975105
337 38.105 EUR 13:33:14 Euronext Dublin 20220504977409
351 38.11 EUR 13:34:39 Euronext Dublin 20220504982017
120 38.095 EUR 13:34:39 Euronext Dublin 20220504982529
53 38.085 EUR 13:34:49 Euronext Dublin 20220504982785
146 38.08 EUR 13:35:34 Euronext Dublin 20220504984065
65 38.08 EUR 13:35:53 Euronext Dublin 20220504984833
94 38.09 EUR 13:36:34 Euronext Dublin 20220504988417
27 38.095 EUR 13:37:41 Euronext Dublin 20220504991233
50 38.1 EUR 13:38:19 Euronext Dublin 20220504991745
19 38.1 EUR 13:38:20 Euronext Dublin 20220504992001
27 38.1 EUR 13:38:20 Euronext Dublin 20220504992257
540 38.1 EUR 13:39:08 Euronext Dublin 20220504995329
106 38.09 EUR 13:39:39 Euronext Dublin 20220504996097
177 38.075 EUR 13:40:28 Euronext Dublin 20220504998657
53 38.055 EUR 13:40:32 Euronext Dublin 20220504999937
1 38.045 EUR 13:41:22 Euronext Dublin 202205041003009
415 38.085 EUR 13:43:24 Euronext Dublin 202205041010689
174 38.045 EUR 13:43:43 Euronext Dublin 202205041012993
1 38.06 EUR 13:45:15 Euronext Dublin 202205041015041
175 38.07 EUR 13:45:47 Euronext Dublin 202205041017345
27 38.085 EUR 13:46:20 Euronext Dublin 202205041019137
50 38.085 EUR 13:46:29 Euronext Dublin 202205041019393
208 38.08 EUR 13:46:34 Euronext Dublin 202205041019905
27 38.095 EUR 13:47:02 Euronext Dublin 202205041021697
213 38.09 EUR 13:48:02 Euronext Dublin 202205041022209
175 38.085 EUR 13:48:02 Euronext Dublin 202205041022465
55 38.08 EUR 13:48:35 Euronext Dublin 202205041023233
92 38.07 EUR 13:48:56 Euronext Dublin 202205041024257
187 38.055 EUR 13:49:44 Euronext Dublin 202205041026817
52 38.045 EUR 13:49:56 Euronext Dublin 202205041027585
52 38.035 EUR 13:50:00 Euronext Dublin 202205041027841
87 38.025 EUR 13:50:26 Euronext Dublin 202205041028609
54 38.015 EUR 13:50:42 Euronext Dublin 202205041029889
27 38.01 EUR 13:51:02 Euronext Dublin 202205041031169
31 38.01 EUR 13:51:02 Euronext Dublin 202205041031425
601 38 EUR 13:51:38 Euronext Dublin 202205041033473
56 38 EUR 13:51:38 Euronext Dublin 202205041033729
101 38 EUR 13:51:38 Euronext Dublin 202205041034241
241 38 EUR 13:51:49 Euronext Dublin 202205041037313
102 38 EUR 13:51:49 Euronext Dublin 202205041037569
186 37.99 EUR 13:55:08 Euronext Dublin 202205041047553
59 37.98 EUR 13:55:09 Euronext Dublin 202205041048577
27 37.98 EUR 13:55:12 Euronext Dublin 202205041048833
66 37.965 EUR 13:55:21 Euronext Dublin 202205041050625
200 37.99 EUR 13:57:00 Euronext Dublin 202205041057537
41 37.99 EUR 13:57:00 Euronext Dublin 202205041057793
44 37.99 EUR 13:57:00 Euronext Dublin 202205041058049
326 37.995 EUR 13:58:09 Euronext Dublin 202205041060865
68 37.99 EUR 13:58:09 Euronext Dublin 202205041061377
52 37.98 EUR 13:58:30 Euronext Dublin 202205041061889
51 37.975 EUR 13:58:55 Euronext Dublin 202205041063169
53 37.975 EUR 13:58:55 Euronext Dublin 202205041063425
128 37.985 EUR 13:59:33 Euronext Dublin 202205041065985
52 37.975 EUR 14:00:00 Euronext Dublin 202205041067009
101 37.97 EUR 14:00:26 Euronext Dublin 202205041068545
60 37.97 EUR 14:00:43 Euronext Dublin 202205041071361
90 37.98 EUR 14:01:23 Euronext Dublin 202205041076737
1 37.985 EUR 14:02:47 Euronext Dublin 202205041080833
190 37.985 EUR 14:03:14 Euronext Dublin 202205041082881
13 37.985 EUR 14:03:14 Euronext Dublin 202205041083137
88 37.975 EUR 14:03:25 Euronext Dublin 202205041083649
27 37.985 EUR 14:04:08 Euronext Dublin 202205041084929
88 38.005 EUR 14:04:46 Euronext Dublin 202205041086465
252 38.04 EUR 14:05:33 Euronext Dublin 202205041093377
59 38.04 EUR 14:05:35 Euronext Dublin 202205041093889
112 38.075 EUR 14:08:01 Euronext Dublin 202205041099009
184 38.075 EUR 14:08:01 Euronext Dublin 202205041099265
180 38.07 EUR 14:08:17 Euronext Dublin 202205041100289
28 38.095 EUR 14:09:21 Euronext Dublin 202205041101825
229 38.095 EUR 14:10:11 Euronext Dublin 202205041103361
145 38.09 EUR 14:10:16 Euronext Dublin 202205041103873
232 38.085 EUR 14:10:23 Euronext Dublin 202205041104641
70 38.08 EUR 14:10:23 Euronext Dublin 202205041105409
73 38.065 EUR 14:10:53 Euronext Dublin 202205041105921
20 38.065 EUR 14:12:00 Euronext Dublin 202205041108737
75 38.065 EUR 14:12:00 Euronext Dublin 202205041108993
83 38.065 EUR 14:12:00 Euronext Dublin 202205041110017
63 38.055 EUR 14:12:17 Euronext Dublin 202205041110529
9 38.055 EUR 14:12:17 Euronext Dublin 202205041110785
56 38.045 EUR 14:12:49 Euronext Dublin 202205041112065
79 38.045 EUR 14:12:49 Euronext Dublin 202205041112577
61 38.055 EUR 14:13:35 Euronext Dublin 202205041117441
61 38.055 EUR 14:13:35 Euronext Dublin 202205041117697
64 38.045 EUR 14:13:49 Euronext Dublin 202205041118209
263 38.08 EUR 14:17:52 Euronext Dublin 202205041122561
87 38.08 EUR 14:17:52 Euronext Dublin 202205041122817
209 38.08 EUR 14:17:55 Euronext Dublin 202205041123585
6 38.095 EUR 14:19:13 Euronext Dublin 202205041125377
157 38.095 EUR 14:19:13 Euronext Dublin 202205041125633
175 38.08 EUR 14:20:25 Euronext Dublin 202205041127425
27 38.08 EUR 14:20:25 Euronext Dublin 202205041127681
15 38.1 EUR 14:21:14 Euronext Dublin 202205041129985
27 38.1 EUR 14:21:14 Euronext Dublin 202205041130241
243 38.165 EUR 14:21:45 Euronext Dublin 202205041134081
150 38.16 EUR 14:21:47 Euronext Dublin 202205041135105
205 38.15 EUR 14:21:51 Euronext Dublin 202205041135873
202 38.15 EUR 14:22:46 Euronext Dublin 202205041136897
172 38.175 EUR 14:24:56 Euronext Dublin 202205041139713
124 38.175 EUR 14:25:29 Euronext Dublin 202205041142017
175 38.175 EUR 14:25:36 Euronext Dublin 202205041142273
27 38.175 EUR 14:25:36 Euronext Dublin 202205041142529
38 38.175 EUR 14:25:40 Euronext Dublin 202205041143041
54 38.18 EUR 14:26:24 Euronext Dublin 202205041144833
90 38.16 EUR 14:27:01 Euronext Dublin 202205041145857
1 38.15 EUR 14:27:21 Euronext Dublin 202205041146625
37 38.15 EUR 14:27:21 Euronext Dublin 202205041146881
150 38.15 EUR 14:27:21 Euronext Dublin 202205041147137
30 38.15 EUR 14:27:21 Euronext Dublin 202205041147393
37 38.15 EUR 14:27:21 Euronext Dublin 202205041147649
176 38.135 EUR 14:28:43 Euronext Dublin 202205041148417
135 38.125 EUR 14:28:54 Euronext Dublin 202205041149441
200 38.135 EUR 14:29:46 Euronext Dublin 202205041153793
135 38.135 EUR 14:29:46 Euronext Dublin 202205041154305
151 38.125 EUR 14:30:04 Euronext Dublin 202205041156097
88 38.12 EUR 14:30:05 Euronext Dublin 202205041159937
112 38.105 EUR 14:30:11 Euronext Dublin 202205041160961
146 38.095 EUR 14:30:31 Euronext Dublin 202205041163521
115 38.095 EUR 14:30:31 Euronext Dublin 202205041163777
153 38.105 EUR 14:30:47 Euronext Dublin 202205041166081
13 38.14 EUR 14:31:10 Euronext Dublin 202205041170689
213 38.14 EUR 14:31:10 Euronext Dublin 202205041170945
146 38.185 EUR 14:32:07 Euronext Dublin 202205041189377
198 38.185 EUR 14:32:07 Euronext Dublin 202205041189889
213 38.16 EUR 14:32:36 Euronext Dublin 202205041191681
75 38.16 EUR 14:32:36 Euronext Dublin 202205041191937
106 38.165 EUR 14:32:45 Euronext Dublin 202205041193217
138 38.155 EUR 14:33:02 Euronext Dublin 202205041193473
223 38.175 EUR 14:33:11 Euronext Dublin 202205041196801
367 38.17 EUR 14:33:19 Euronext Dublin 202205041198337
37 38.165 EUR 14:33:34 Euronext Dublin 202205041200897
193 38.165 EUR 14:33:34 Euronext Dublin 202205041201153
104 38.165 EUR 14:33:34 Euronext Dublin 202205041201409
177 38.16 EUR 14:33:41 Euronext Dublin 202205041201921
233 38.2 EUR 14:34:06 Euronext Dublin 202205041205505
134 38.2 EUR 14:34:06 Euronext Dublin 202205041206017
82 38.19 EUR 14:34:08 Euronext Dublin 202205041206529
180 38.21 EUR 14:34:42 Euronext Dublin 202205041210113
237 38.21 EUR 14:34:42 Euronext Dublin 202205041210369
100 38.255 EUR 14:35:29 Euronext Dublin 202205041216257
20 38.255 EUR 14:35:29 Euronext Dublin 202205041216513
93 38.255 EUR 14:35:30 Euronext Dublin 202205041217537
93 38.255 EUR 14:35:30 Euronext Dublin 202205041217793
146 38.245 EUR 14:35:37 Euronext Dublin 202205041218305
25 38.255 EUR 14:35:38 Euronext Dublin 202205041221377
90 38.24 EUR 14:35:48 Euronext Dublin 202205041222401
100 38.24 EUR 14:35:48 Euronext Dublin 202205041222657
1 38.24 EUR 14:35:48 Euronext Dublin 202205041222913
38 38.24 EUR 14:35:48 Euronext Dublin 202205041223169
24 38.375 EUR 14:43:27 Euronext Dublin 202205041292033
171 38.375 EUR 14:43:27 Euronext Dublin 202205041292289
67 38.38 EUR 14:43:51 Euronext Dublin 202205041297153
100 38.38 EUR 14:43:51 Euronext Dublin 202205041297409
40 38.41 EUR 14:44:37 Euronext Dublin 202205041301505
219 38.435 EUR 14:44:57 Euronext Dublin 202205041309185
106 38.435 EUR 14:45:27 Euronext Dublin 202205041313281
81 38.43 EUR 14:45:30 Euronext Dublin 202205041314305
35 38.43 EUR 14:45:30 Euronext Dublin 202205041314561
258 38.455 EUR 14:46:02 Euronext Dublin 202205041321729
386 38.445 EUR 14:46:09 Euronext Dublin 202205041322497
297 38.435 EUR 14:47:02 Euronext Dublin 202205041329665
146 38.425 EUR 14:47:31 Euronext Dublin 202205041337601
93 38.42 EUR 14:47:31 Euronext Dublin 202205041338369
62 38.5 EUR 14:48:06 Euronext Dublin 202205041349377
214 38.5 EUR 14:48:06 Euronext Dublin 202205041349633
55 38.49 EUR 14:48:14 Euronext Dublin 202205041350657
65 38.485 EUR 14:48:22 Euronext Dublin 202205041352193
110 38.495 EUR 14:48:37 Euronext Dublin 202205041354241
91 38.525 EUR 14:49:09 Euronext Dublin 202205041361153
44 38.525 EUR 14:49:09 Euronext Dublin 202205041361409
78 38.52 EUR 14:49:09 Euronext Dublin 202205041362177
109 38.54 EUR 14:49:29 Euronext Dublin 202205041362945
104 38.535 EUR 14:49:50 Euronext Dublin 202205041366017
96 38.54 EUR 14:50:00 Euronext Dublin 202205041368321
52 38.535 EUR 14:50:06 Euronext Dublin 202205041369089
55 38.51 EUR 14:50:23 Euronext Dublin 202205041372673
57 38.5 EUR 14:50:25 Euronext Dublin 202205041375233
57 38.515 EUR 14:50:33 Euronext Dublin 202205041380865
105 38.52 EUR 14:50:47 Euronext Dublin 202205041383169
56 38.52 EUR 14:50:54 Euronext Dublin 202205041384449
57 38.51 EUR 14:51:05 Euronext Dublin 202205041385217
153 38.5 EUR 14:51:27 Euronext Dublin 202205041389313
43 38.51 EUR 14:51:27 Euronext Dublin 202205041390081
108 38.555 EUR 14:52:15 Euronext Dublin 202205041395713
145 38.55 EUR 14:52:18 Euronext Dublin 202205041396737
158 38.545 EUR 14:52:35 Euronext Dublin 202205041397505
101 38.555 EUR 14:52:52 Euronext Dublin 202205041401345
167 38.58 EUR 14:53:17 Euronext Dublin 202205041415937
102 38.605 EUR 14:53:45 Euronext Dublin 202205041420801
54 38.595 EUR 14:53:47 Euronext Dublin 202205041421825
54 38.585 EUR 14:53:59 Euronext Dublin 202205041423105
53 38.57 EUR 14:54:05 Euronext Dublin 202205041425409
72 38.535 EUR 14:54:26 Euronext Dublin 202205041428225
68 38.51 EUR 14:54:34 Euronext Dublin 202205041428481
81 38.52 EUR 14:54:46 Euronext Dublin 202205041432065
65 38.52 EUR 14:55:00 Euronext Dublin 202205041434369
136 38.515 EUR 14:56:00 Euronext Dublin 202205041438977
165 38.505 EUR 14:56:36 Euronext Dublin 202205041441537
203 38.5 EUR 14:57:33 Euronext Dublin 202205041448705
138 38.495 EUR 14:57:36 Euronext Dublin 202205041450497
178 38.485 EUR 14:57:43 Euronext Dublin 202205041451521
60 38.475 EUR 14:57:55 Euronext Dublin 202205041453313
124 38.45 EUR 14:58:20 Euronext Dublin 202205041455361
104 38.445 EUR 14:58:51 Euronext Dublin 202205041458689
79 38.295 EUR 15:14:47 Euronext Dublin 202205041594113
129 38.28 EUR 15:15:03 Euronext Dublin 202205041599489
59 38.275 EUR 15:15:03 Euronext Dublin 202205041600257
108 38.275 EUR 15:15:17 Euronext Dublin 202205041605377
58 38.265 EUR 15:15:22 Euronext Dublin 202205041606145
60 38.245 EUR 15:15:30 Euronext Dublin 202205041609217
59 38.235 EUR 15:15:36 Euronext Dublin 202205041611521
58 38.225 EUR 15:15:41 Euronext Dublin 202205041612545
99 38.24 EUR 15:15:52 Euronext Dublin 202205041616385
53 38.24 EUR 15:15:56 Euronext Dublin 202205041618433
79 38.24 EUR 15:16:08 Euronext Dublin 202205041620993
52 38.225 EUR 15:16:17 Euronext Dublin 202205041623297
37 38.25 EUR 15:16:25 Euronext Dublin 202205041626881
168 38.26 EUR 15:16:38 Euronext Dublin 202205041628161
114 38.26 EUR 15:16:45 Euronext Dublin 202205041628929
9 38.275 EUR 15:16:50 Euronext Dublin 202205041629953
95 38.29 EUR 15:17:20 Euronext Dublin 202205041631489
9 38.29 EUR 15:17:21 Euronext Dublin 202205041632769
28 38.29 EUR 15:17:24 Euronext Dublin 202205041633025
59 38.285 EUR 15:17:24 Euronext Dublin 202205041633537
100 38.3 EUR 15:17:37 Euronext Dublin 202205041634305
99 38.3 EUR 15:17:37 Euronext Dublin 202205041634561
162 38.295 EUR 15:22:50 Euronext Dublin 202205041671937
162 38.29 EUR 15:22:52 Euronext Dublin 202205041673217
226 38.29 EUR 15:22:52 Euronext Dublin 202205041674497
153 38.28 EUR 15:23:16 Euronext Dublin 202205041677313
114 38.28 EUR 15:23:27 Euronext Dublin 202205041678337
175 38.3 EUR 15:23:54 Euronext Dublin 202205041679873
55 38.3 EUR 15:24:47 Euronext Dublin 202205041696001
108 38.31 EUR 15:25:06 Euronext Dublin 202205041696769
87 38.31 EUR 15:25:06 Euronext Dublin 202205041697025
30 38.315 EUR 15:25:25 Euronext Dublin 202205041697537
70 38.325 EUR 15:25:29 Euronext Dublin 202205041698049
49 38.325 EUR 15:25:30 Euronext Dublin 202205041698305
33 38.325 EUR 15:25:30 Euronext Dublin 202205041698561
177 38.315 EUR 15:25:34 Euronext Dublin 202205041698817
74 38.305 EUR 15:25:36 Euronext Dublin 202205041699329
107 38.3 EUR 15:25:55 Euronext Dublin 202205041700097
60 38.31 EUR 15:26:11 Euronext Dublin 202205041702657
180 38.315 EUR 15:26:27 Euronext Dublin 202205041703681
21 38.315 EUR 15:26:27 Euronext Dublin 202205041703937
144 38.33 EUR 15:26:44 Euronext Dublin 202205041705985
50 38.39 EUR 15:27:37 Euronext Dublin 202205041711617
70 38.39 EUR 15:27:37 Euronext Dublin 202205041711873
188 38.38 EUR 15:27:38 Euronext Dublin 202205041712897
134 38.38 EUR 15:27:38 Euronext Dublin 202205041713153
127 38.37 EUR 15:27:40 Euronext Dublin 202205041714433
84 38.365 EUR 15:28:00 Euronext Dublin 202205041717505
143 38.37 EUR 15:28:59 Euronext Dublin 202205041719553
6 38.37 EUR 15:28:59 Euronext Dublin 202205041719809
1 38.37 EUR 15:29:00 Euronext Dublin 202205041720321
1 38.375 EUR 15:29:20 Euronext Dublin 202205041721601
175 38.375 EUR 15:29:22 Euronext Dublin 202205041721857
175 38.375 EUR 15:29:28 Euronext Dublin 202205041722113
251 38.37 EUR 15:29:29 Euronext Dublin 202205041722369
266 38.385 EUR 15:30:08 Euronext Dublin 202205041725441
86 38.385 EUR 15:30:08 Euronext Dublin 202205041725697
115 38.39 EUR 15:30:20 Euronext Dublin 202205041727489
30 38.39 EUR 15:30:48 Euronext Dublin 202205041728257
17 38.4 EUR 15:31:01 Euronext Dublin 202205041729025
185 38.4 EUR 15:31:01 Euronext Dublin 202205041729281
190 38.39 EUR 15:31:03 Euronext Dublin 202205041730817
140 38.38 EUR 15:31:24 Euronext Dublin 202205041733121
116 38.37 EUR 15:31:39 Euronext Dublin 202205041733377
151 38.37 EUR 15:32:14 Euronext Dublin 202205041735169
210 38.365 EUR 15:32:28 Euronext Dublin 202205041736705
12 38.355 EUR 15:32:36 Euronext Dublin 202205041737217
161 38.355 EUR 15:32:36 Euronext Dublin 202205041737473
153 38.35 EUR 15:32:55 Euronext Dublin 202205041739777
86 38.35 EUR 15:32:55 Euronext Dublin 202205041740033
97 38.33 EUR 15:33:15 Euronext Dublin 202205041742593
236 38.335 EUR 15:33:45 Euronext Dublin 202205041748481
101 38.335 EUR 15:33:51 Euronext Dublin 202205041750273
53 38.33 EUR 15:33:52 Euronext Dublin 202205041752065
62 38.315 EUR 15:33:57 Euronext Dublin 202205041752321
95 38.3 EUR 15:34:12 Euronext Dublin 202205041753857
55 38.28 EUR 15:34:14 Euronext Dublin 202205041754113
53 38.27 EUR 15:34:20 Euronext Dublin 202205041755393
82 38.25 EUR 15:34:42 Euronext Dublin 202205041757697
65 38.25 EUR 15:34:59 Euronext Dublin 202205041760257
154 38.25 EUR 15:35:16 Euronext Dublin 202205041761793
154 38.245 EUR 15:35:17 Euronext Dublin 202205041762561
12 38.28 EUR 15:35:57 Euronext Dublin 202205041769985
175 38.285 EUR 15:35:57 Euronext Dublin 202205041770241
148 38.285 EUR 15:36:29 Euronext Dublin 202205041771777
121 38.285 EUR 15:36:29 Euronext Dublin 202205041772033
73 38.28 EUR 15:36:29 Euronext Dublin 202205041773825
68 38.275 EUR 15:36:37 Euronext Dublin 202205041775617
54 38.27 EUR 15:36:38 Euronext Dublin 202205041776129
54 38.26 EUR 15:36:48 Euronext Dublin 202205041776897
24 38.255 EUR 15:36:57 Euronext Dublin 202205041777921
175 38.265 EUR 15:37:30 Euronext Dublin 202205041784833
2 38.265 EUR 15:37:30 Euronext Dublin 202205041785089
64 38.265 EUR 15:37:31 Euronext Dublin 202205041785345
71 38.265 EUR 15:37:31 Euronext Dublin 202205041785601
4 38.265 EUR 15:37:31 Euronext Dublin 202205041785857
52 38.265 EUR 15:37:39 Euronext Dublin 202205041786881
58 38.265 EUR 15:37:40 Euronext Dublin 202205041787137
52 38.265 EUR 15:37:49 Euronext Dublin 202205041787393
1 38.265 EUR 15:38:07 Euronext Dublin 202205041788161
117 38.26 EUR 15:38:10 Euronext Dublin 202205041788673
55 38.265 EUR 15:38:34 Euronext Dublin 202205041793793
168 38.25 EUR 15:38:49 Euronext Dublin 202205041795841
110 38.245 EUR 15:38:51 Euronext Dublin 202205041796609
8 38.23 EUR 15:39:01 Euronext Dublin 202205041798145
86 38.23 EUR 15:39:01 Euronext Dublin 202205041798401
185 38.245 EUR 15:39:23 Euronext Dublin 202205041804289
54 38.24 EUR 15:39:35 Euronext Dublin 202205041805057
148 38.245 EUR 15:39:59 Euronext Dublin 202205041807873
32 38.245 EUR 15:40:02 Euronext Dublin 202205041808129
9 38.245 EUR 15:40:02 Euronext Dublin 202205041808385
14 38.235 EUR 15:40:03 Euronext Dublin 202205041808897
46 38.235 EUR 15:40:03 Euronext Dublin 202205041809153
63 38.235 EUR 15:40:27 Euronext Dublin 202205041810177
64 38.235 EUR 15:40:27 Euronext Dublin 202205041810689
63 38.235 EUR 15:40:31 Euronext Dublin 202205041811713
65 38.235 EUR 15:40:36 Euronext Dublin 202205041812225
1 38.22 EUR 15:40:50 Euronext Dublin 202205041814529
149 38.225 EUR 15:40:57 Euronext Dublin 202205041816321
154 38.225 EUR 15:41:02 Euronext Dublin 202205041816577
103 38.21 EUR 15:41:21 Euronext Dublin 202205041819649
57 38.21 EUR 15:41:27 Euronext Dublin 202205041820161
18 38.2 EUR 15:41:28 Euronext Dublin 202205041820673
50 38.2 EUR 15:41:28 Euronext Dublin 202205041820929
64 38.2 EUR 15:41:46 Euronext Dublin 202205041823489
134 38.205 EUR 15:41:52 Euronext Dublin 202205041825281
60 38.195 EUR 15:41:59 Euronext Dublin 202205041825793
32 38.185 EUR 15:42:07 Euronext Dublin 202205041826305
94 38.175 EUR 15:42:16 Euronext Dublin 202205041827073
78 38.195 EUR 15:42:24 Euronext Dublin 202205041830401
59 38.185 EUR 15:42:32 Euronext Dublin 202205041831937
60 38.175 EUR 15:42:40 Euronext Dublin 202205041833217
76 38.16 EUR 15:42:49 Euronext Dublin 202205041837569
86 38.155 EUR 15:43:00 Euronext Dublin 202205041838593
102 38.17 EUR 15:43:12 Euronext Dublin 202205041842433
52 38.16 EUR 15:43:23 Euronext Dublin 202205041842689
74 38.175 EUR 15:43:29 Euronext Dublin 202205041844225
27 38.17 EUR 15:43:38 Euronext Dublin 202205041845249
141 38.17 EUR 15:43:38 Euronext Dublin 202205041845505
106 38.16 EUR 15:43:55 Euronext Dublin 202205041845761
63 38.165 EUR 15:43:55 Euronext Dublin 202205041846017
52 38.16 EUR 15:43:55 Euronext Dublin 202205041846273
112 38.16 EUR 15:44:07 Euronext Dublin 202205041847553
47 38.17 EUR 15:44:45 Euronext Dublin 202205041849857
175 38.17 EUR 15:44:47 Euronext Dublin 202205041850113
199 38.18 EUR 15:45:04 Euronext Dublin 202205041851137
123 38.18 EUR 15:45:04 Euronext Dublin 202205041851393
40 38.18 EUR 15:45:10 Euronext Dublin 202205041851649
12 38.18 EUR 15:45:10 Euronext Dublin 202205041851905
21 38.18 EUR 15:45:10 Euronext Dublin 202205041852161
44 38.205 EUR 15:45:28 Euronext Dublin 202205041854721
115 38.195 EUR 15:45:43 Euronext Dublin 202205041855489
40 38.195 EUR 15:45:43 Euronext Dublin 202205041855745
51 38.19 EUR 15:45:43 Euronext Dublin 202205041856769
114 38.195 EUR 15:45:53 Euronext Dublin 202205041857537
54 38.19 EUR 15:45:59 Euronext Dublin 202205041859585
44 38.19 EUR 15:46:03 Euronext Dublin 202205041859841
130 38.195 EUR 15:46:27 Euronext Dublin 202205041860865
88 38.19 EUR 15:46:28 Euronext Dublin 202205041861889
67 38.17 EUR 15:46:35 Euronext Dublin 202205041864961
135 38.17 EUR 15:46:57 Euronext Dublin 202205041871617
175 38.175 EUR 15:47:04 Euronext Dublin 202205041873665
2 38.175 EUR 15:47:04 Euronext Dublin 202205041873921
71 38.175 EUR 15:47:05 Euronext Dublin 202205041874177
52 38.175 EUR 15:47:18 Euronext Dublin 202205041876481
50 38.175 EUR 15:47:26 Euronext Dublin 202205041876993
90 38.16 EUR 15:47:30 Euronext Dublin 202205041878017
44 38.16 EUR 15:47:32 Euronext Dublin 202205041878273
50 38.175 EUR 15:47:37 Euronext Dublin 202205041880321
71 38.175 EUR 15:47:40 Euronext Dublin 202205041881857
66 38.165 EUR 15:47:47 Euronext Dublin 202205041882113
54 38.135 EUR 15:48:03 Euronext Dublin 202205041883905
52 38.135 EUR 15:48:18 Euronext Dublin 202205041884161
56 38.135 EUR 15:48:24 Euronext Dublin 202205041884417
101 38.125 EUR 15:48:26 Euronext Dublin 202205041886209
71 38.125 EUR 15:48:27 Euronext Dublin 202205041886465
14 38.125 EUR 15:48:27 Euronext Dublin 202205041886721
127 38.14 EUR 15:48:59 Euronext Dublin 202205041891073
105 38.135 EUR 15:49:00 Euronext Dublin 202205041891841
87 38.13 EUR 15:49:02 Euronext Dublin 202205041892865
34 38.13 EUR 15:49:21 Euronext Dublin 202205041893377
44 38.13 EUR 15:49:21 Euronext Dublin 202205041893633
62 38.125 EUR 15:49:25 Euronext Dublin 202205041894913
60 38.12 EUR 15:49:32 Euronext Dublin 202205041895937
57 38.115 EUR 15:49:49 Euronext Dublin 202205041898241
50 38.135 EUR 15:50:07 Euronext Dublin 202205041901057
106 38.135 EUR 15:50:07 Euronext Dublin 202205041901313
148 38.13 EUR 15:50:10 Euronext Dublin 202205041902081
132 38.14 EUR 15:50:35 Euronext Dublin 202205041904129
103 38.13 EUR 15:50:36 Euronext Dublin 202205041905153
133 38.12 EUR 15:51:00 Euronext Dublin 202205041907201
175 38.145 EUR 15:51:50 Euronext Dublin 202205041909761
50 38.145 EUR 15:51:50 Euronext Dublin 202205041910017
158 38.145 EUR 15:51:54 Euronext Dublin 202205041910785
236 38.16 EUR 15:52:47 Euronext Dublin 202205041914625
175 38.16 EUR 15:52:58 Euronext Dublin 202205041914881
133 38.16 EUR 15:52:58 Euronext Dublin 202205041915137
116 38.16 EUR 15:53:11 Euronext Dublin 202205041915393
34 38.16 EUR 15:53:12 Euronext Dublin 202205041915649
85 38.155 EUR 15:53:12 Euronext Dublin 202205041916161
57 38.155 EUR 15:53:18 Euronext Dublin 202205041916673
131 38.175 EUR 15:53:47 Euronext Dublin 202205041921537
106 38.175 EUR 15:54:03 Euronext Dublin 202205041922305
125 38.17 EUR 15:54:09 Euronext Dublin 202205041923073
58 38.165 EUR 15:54:10 Euronext Dublin 202205041924353
88 38.175 EUR 15:54:41 Euronext Dublin 202205041926401
8 38.165 EUR 15:54:44 Euronext Dublin 202205041926913
56 38.15 EUR 15:55:07 Euronext Dublin 202205041927681
90 38.15 EUR 15:55:07 Euronext Dublin 202205041927937
29 38.15 EUR 15:55:08 Euronext Dublin 202205041928193
28 38.15 EUR 15:55:08 Euronext Dublin 202205041928449
190 38.15 EUR 15:55:18 Euronext Dublin 202205041930497
50 38.155 EUR 15:55:41 Euronext Dublin 202205041932033
60 38.155 EUR 15:55:41 Euronext Dublin 202205041932289
204 38.145 EUR 15:55:43 Euronext Dublin 202205041932801
75 38.145 EUR 15:55:49 Euronext Dublin 202205041935105
49 38.135 EUR 15:55:59 Euronext Dublin 202205041936385
55 38.13 EUR 15:56:00 Euronext Dublin 202205041937153
56 38.125 EUR 15:56:10 Euronext Dublin 202205041938689
84 38.13 EUR 15:56:17 Euronext Dublin 202205041941505
97 38.105 EUR 15:56:39 Euronext Dublin 202205041943297
108 38.095 EUR 15:56:46 Euronext Dublin 202205041944065
69 38.105 EUR 15:56:52 Euronext Dublin 202205041946113
73 38.1 EUR 15:56:56 Euronext Dublin 202205041946881
103 38.08 EUR 15:57:04 Euronext Dublin 202205041947649
56 38.08 EUR 15:57:15 Euronext Dublin 202205041948673
53 38.095 EUR 15:57:33 Euronext Dublin 202205041952513
50 38.095 EUR 15:57:33 Euronext Dublin 202205041953025
26 38.095 EUR 15:57:33 Euronext Dublin 202205041953281
95 38.09 EUR 15:57:37 Euronext Dublin 202205041954049
57 38.08 EUR 15:57:40 Euronext Dublin 202205041954561
112 38.07 EUR 15:57:57 Euronext Dublin 202205041956097
97 38.085 EUR 15:58:06 Euronext Dublin 202205041960961
53 38.075 EUR 15:58:08 Euronext Dublin 202205041961217
1 38.065 EUR 15:58:32 Euronext Dublin 202205041963009
172 38.08 EUR 15:58:40 Euronext Dublin 202205041966337
95 38.105 EUR 15:59:11 Euronext Dublin 202205041967361
246 38.105 EUR 15:59:11 Euronext Dublin 202205041967617
94 38.095 EUR 15:59:17 Euronext Dublin 202205041968385
112 38.08 EUR 15:59:32 Euronext Dublin 202205041968897
90 38.09 EUR 15:59:50 Euronext Dublin 202205041970945
34 38.09 EUR 15:59:50 Euronext Dublin 202205041971201
126 38.095 EUR 15:59:57 Euronext Dublin 202205041971713
59 38.08 EUR 16:00:01 Euronext Dublin 202205041972481
94 38.065 EUR 16:00:10 Euronext Dublin 202205041972993
35 38.085 EUR 16:00:27 Euronext Dublin 202205041975809
10 38.085 EUR 16:00:27 Euronext Dublin 202205041976065
44 38.09 EUR 16:00:33 Euronext Dublin 202205041976577
44 38.08 EUR 16:00:39 Euronext Dublin 202205041977857
91 38.08 EUR 16:00:40 Euronext Dublin 202205041978113
146 38.07 EUR 16:00:51 Euronext Dublin 202205041978881
120 38.06 EUR 16:00:55 Euronext Dublin 202205041979137
85 38.05 EUR 16:01:23 Euronext Dublin 202205041979905
100 38.05 EUR 16:01:23 Euronext Dublin 202205041980161
111 38.05 EUR 16:01:23 Euronext Dublin 202205041980417
1986 38.065 EUR 16:02:00 Euronext Dublin 202205041983233
14 38.065 EUR 16:02:00 Euronext Dublin 202205041983489
82 38.055 EUR 16:02:17 Euronext Dublin 202205041985793
81 38.05 EUR 16:02:18 Euronext Dublin 202205041987073
140 38.05 EUR 16:02:32 Euronext Dublin 202205041987329
157 38.05 EUR 16:02:50 Euronext Dublin 202205041987841
51 38.05 EUR 16:02:56 Euronext Dublin 202205041988097
37 38.05 EUR 16:03:00 Euronext Dublin 202205041988353
10 38.05 EUR 16:03:00 Euronext Dublin 202205041988609
54 38.04 EUR 16:03:05 Euronext Dublin 202205041989377
102 38.04 EUR 16:03:18 Euronext Dublin 202205041990913
87 38.04 EUR 16:03:33 Euronext Dublin 202205041991937
95 38.035 EUR 16:03:35 Euronext Dublin 202205041992705
54 38.03 EUR 16:03:37 Euronext Dublin 202205041993217
60 38.025 EUR 16:03:41 Euronext Dublin 202205041994497
120 38.02 EUR 16:04:00 Euronext Dublin 202205041995521
189 38.045 EUR 16:04:20 Euronext Dublin 202205041998337
62 38.045 EUR 16:04:20 Euronext Dublin 202205041998593
1 38.055 EUR 16:04:32 Euronext Dublin 202205041999873
156 38.055 EUR 16:04:50 Euronext Dublin 202205042001921
61 38.05 EUR 16:04:50 Euronext Dublin 202205042004993
66 38.045 EUR 16:04:52 Euronext Dublin 202205042006017
50 38.05 EUR 16:04:52 Euronext Dublin 202205042006785
47 38.05 EUR 16:04:56 Euronext Dublin 202205042007553
59 38.05 EUR 16:05:00 Euronext Dublin 202205042007809
55 38.05 EUR 16:05:08 Euronext Dublin 202205042008321
175 38.06 EUR 16:05:37 Euronext Dublin 202205042009345
143 38.06 EUR 16:05:37 Euronext Dublin 202205042009601
85 38.06 EUR 16:05:37 Euronext Dublin 202205042009857
59 38.045 EUR 16:05:38 Euronext Dublin 202205042010881
175 38.045 EUR 16:06:06 Euronext Dublin 202205042011393
50 38.045 EUR 16:06:06 Euronext Dublin 202205042011649
35 38.045 EUR 16:06:06 Euronext Dublin 202205042011905
16 38.045 EUR 16:06:06 Euronext Dublin 202205042012161
28 38.045 EUR 16:06:09 Euronext Dublin 202205042012417
26 38.045 EUR 16:06:09 Euronext Dublin 202205042012673
15 38.045 EUR 16:06:16 Euronext Dublin 202205042012929
40 38.045 EUR 16:06:16 Euronext Dublin 202205042013185
22 38.045 EUR 16:06:17 Euronext Dublin 202205042013697
316 38.06 EUR 16:06:38 Euronext Dublin 202205042016001
62 38.06 EUR 16:06:38 Euronext Dublin 202205042016257
795 38.06 EUR 16:06:38 Euronext Dublin 202205042016513
327 38.06 EUR 16:06:38 Euronext Dublin 202205042016769
138 38.09 EUR 16:06:56 Euronext Dublin 202205042018817
54 38.08 EUR 16:06:59 Euronext Dublin 202205042020865
37 38.08 EUR 16:07:11 Euronext Dublin 202205042028545
54 38.08 EUR 16:07:11 Euronext Dublin 202205042028801
60 38.075 EUR 16:07:16 Euronext Dublin 202205042029313
48 38.075 EUR 16:07:20 Euronext Dublin 202205042029569
140 38.075 EUR 16:07:34 Euronext Dublin 202205042030081
47 38.07 EUR 16:07:37 Euronext Dublin 202205042031105
175 38.07 EUR 16:08:01 Euronext Dublin 202205042032385
77 38.075 EUR 16:08:03 Euronext Dublin 202205042032897
11 38.075 EUR 16:08:03 Euronext Dublin 202205042033153
48 38.07 EUR 16:08:06 Euronext Dublin 202205042033409
61 38.08 EUR 16:08:13 Euronext Dublin 202205042034433
50 38.08 EUR 16:08:18 Euronext Dublin 202205042034689
66 38.08 EUR 16:08:22 Euronext Dublin 202205042034945
134 38.08 EUR 16:08:40 Euronext Dublin 202205042036225
7 38.08 EUR 16:08:41 Euronext Dublin 202205042037249
53 38.08 EUR 16:08:42 Euronext Dublin 202205042037505
52 38.08 EUR 16:08:49 Euronext Dublin 202205042037761
53 38.08 EUR 16:08:53 Euronext Dublin 202205042038017
38 38.08 EUR 16:08:55 Euronext Dublin 202205042038273
105 38.08 EUR 16:09:03 Euronext Dublin 202205042038529
61 38.06 EUR 16:09:09 Euronext Dublin 202205042048513
55 38.06 EUR 16:09:12 Euronext Dublin 202205042051329
326 38.06 EUR 16:09:39 Euronext Dublin 202205042055681
47 38.06 EUR 16:09:46 Euronext Dublin 202205042056193
53 38.06 EUR 16:09:50 Euronext Dublin 202205042056961
53 38.06 EUR 16:09:55 Euronext Dublin 202205042057217
52 38.06 EUR 16:10:00 Euronext Dublin 202205042057473
50 38.06 EUR 16:10:04 Euronext Dublin 202205042057729
56 38.06 EUR 16:10:10 Euronext Dublin 202205042059009
57 38.06 EUR 16:10:17 Euronext Dublin 202205042059521
49 38.06 EUR 16:10:20 Euronext Dublin 202205042059777
175 38.055 EUR 16:10:44 Euronext Dublin 202205042060801
41 38.055 EUR 16:10:44 Euronext Dublin 202205042061057
39 38.055 EUR 16:10:48 Euronext Dublin 202205042061313
53 38.05 EUR 16:10:51 Euronext Dublin 202205042062081
123 38.06 EUR 16:11:08 Euronext Dublin 202205042062849
54 38.06 EUR 16:11:14 Euronext Dublin 202205042063105
144 38.055 EUR 16:11:32 Euronext Dublin 202205042064385
112 38.05 EUR 16:11:38 Euronext Dublin 202205042064897
65 38.05 EUR 16:11:45 Euronext Dublin 202205042065153
51 38.05 EUR 16:11:49 Euronext Dublin 202205042065409
61 38.045 EUR 16:11:50 Euronext Dublin 202205042066689
140 38.03 EUR 16:12:06 Euronext Dublin 202205042068993
49 38.03 EUR 16:12:08 Euronext Dublin 202205042069249
53 38.03 EUR 16:12:13 Euronext Dublin 202205042069505
50 38.03 EUR 16:12:17 Euronext Dublin 202205042069761
118 38.01 EUR 16:12:35 Euronext Dublin 202205042079233
34 38.01 EUR 16:12:35 Euronext Dublin 202205042079489
50 38.01 EUR 16:12:44 Euronext Dublin 202205042079745
37 38.01 EUR 16:12:44 Euronext Dublin 202205042080001
52 38.01 EUR 16:12:45 Euronext Dublin 202205042080257
96 38.005 EUR 16:12:45 Euronext Dublin 202205042080769
64 38.01 EUR 16:12:54 Euronext Dublin 202205042081281
120 38.005 EUR 16:12:59 Euronext Dublin 202205042082305
7 37.995 EUR 16:13:05 Euronext Dublin 202205042084353
45 37.995 EUR 16:13:05 Euronext Dublin 202205042084609
214 37.985 EUR 16:13:23 Euronext Dublin 202205042085633
33 37.965 EUR 16:13:24 Euronext Dublin 202205042086401
38 37.96 EUR 16:13:28 Euronext Dublin 202205042087937
50 37.96 EUR 16:13:32 Euronext Dublin 202205042088193
120 37.97 EUR 16:13:39 Euronext Dublin 202205042091265
41 37.98 EUR 16:14:03 Euronext Dublin 202205042093313
47 37.98 EUR 16:14:03 Euronext Dublin 202205042093569
380 37.97 EUR 16:14:19 Euronext Dublin 202205042097153
177 37.97 EUR 16:14:19 Euronext Dublin 202205042097409
557 37.97 EUR 16:14:19 Euronext Dublin 202205042097921
557 37.97 EUR 16:14:40 Euronext Dublin 202205042098177
253 37.97 EUR 16:14:40 Euronext Dublin 202205042098689
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSBKQBBABKDDPKRecent news on CRH
See all newsREG - CRH PLC - Confirmation of Primary Listing on NYSE
AnnouncementREG - CRH PLC - Holding(s) in Company
AnnouncementREG - CRH PLC Goldman Sachs Group. - Holding(s) in Company
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Suspension of Listing & Trading on Euronext Dublin
Announcement