CRH PLC Transaction in Own Shares (7020P)
22 Giugno 2022 - 8:00AM
UK Regulatory
TIDMCRH
RNS Number : 7020P
CRH PLC
22 June 2022
22(nd) June 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 21(st) June 2022 it purchased
the following number of its ordinary shares (the 'ordinary
shares') on Euronext Dublin, from CRH's broker UBS. The ordinary
shares purchased will be held as treasury shares.
Euronext Dublin
------------------------------------------------
Number of ordinary shares purchased: 121,971
-------------------------------------------------- --------------------
Highest price paid
per share: EUR33.4000
------------------------------------------------- --------------------
Lowest price paid per
share: EUR32.8100
------------------------------------------------- --------------------
Volume weighted average price paid: EUR33.0682
-------------------------------------------------- --------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 30(th) September
2022 following its announcement on 16(th) June 2022 and were
effected by CRH's broker as part of the Programme announced
on 16(th) June 2022.
Following settlement of the above transactions CRH will hold
13,679,282 of its ordinary shares in treasury which represents
1.767% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 760,461,056 ordinary shares in issue
(excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the Market Abuse Regulation) (including as it forms part
of retained EU law in the United Kingdom ('UK') from time
to time and, where relevant, pursuant to the UK's European
Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment)
(EU Exit) Regulations 2019), a detailed breakdown of individual
trades made on 21(st) June 2022 by UBS 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
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
--------------- -------- ----------------------------- ------------------
ISIN: IE0001827041
--------------- -------- ----------------------------- ------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- ------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- ------------------
Time zone: BST
--------------- -------- ----------- ---------------- ------------------
Currency: EUR
Date of Transactions: 21/06/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 33.0682 121,971
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
195 33.31 EUR 08:03:01 (XMSM) 1626651
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 33.31 EUR 08:03:01 (XMSM) 1626649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 33.22 EUR 08:05:26 (XMSM) 1630669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.22 EUR 08:07:00 (XMSM) 1633262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 33.22 EUR 08:07:22 (XMSM) 1633868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 33.09 EUR 08:09:53 (XMSM) 1638214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.09 EUR 08:09:53 (XMSM) 1638212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 33.19 EUR 08:14:15 (XMSM) 1646262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 33.17 EUR 08:14:19 (XMSM) 1646361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.16 EUR 08:15:09 (XMSM) 1648204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 33.15 EUR 08:15:18 (XMSM) 1648554
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 33.15 EUR 08:15:43 (XMSM) 1649626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 33.14 EUR 08:16:06 (XMSM) 1650422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 33.14 EUR 08:16:11 (XMSM) 1650618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.14 EUR 08:16:11 (XMSM) 1650616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.14 EUR 08:16:11 (XMSM) 1650606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 33.14 EUR 08:17:02 (XMSM) 1652454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 33.11 EUR 08:17:15 (XMSM) 1652999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 33.15 EUR 08:18:37 (XMSM) 1655525
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 33.15 EUR 08:18:37 (XMSM) 1655527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.14 EUR 08:19:08 (XMSM) 1656586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.14 EUR 08:19:51 (XMSM) 1657895
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 33.21 EUR 08:21:16 (XMSM) 1660573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 33.21 EUR 08:21:16 (XMSM) 1660571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 33.21 EUR 08:21:16 (XMSM) 1660569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 33.19 EUR 08:22:49 (XMSM) 1663758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 33.19 EUR 08:22:49 (XMSM) 1663756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 33.18 EUR 08:22:53 (XMSM) 1663893
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 33.16 EUR 08:24:14 (XMSM) 1666212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 33.10 EUR 08:26:45 (XMSM) 1671480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 33.17 EUR 08:27:49 (XMSM) 1673621
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 33.17 EUR 08:27:49 (XMSM) 1673619
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 33.18 EUR 08:27:49 (XMSM) 1673613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 33.18 EUR 08:27:49 (XMSM) 1673611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 33.17 EUR 08:28:38 (XMSM) 1675342
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 33.17 EUR 08:28:38 (XMSM) 1675340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 33.17 EUR 08:29:50 (XMSM) 1677941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 33.25 EUR 08:31:23 (XMSM) 1683031
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.25 EUR 08:31:23 (XMSM) 1683029
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
337 33.25 EUR 08:31:23 (XMSM) 1683027
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 33.26 EUR 08:32:09 (XMSM) 1684557
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.26 EUR 08:33:19 (XMSM) 1687486
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 33.24 EUR 08:33:52 (XMSM) 1688731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 33.24 EUR 08:35:30 (XMSM) 1692332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 33.25 EUR 08:35:30 (XMSM) 1692328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 33.29 EUR 08:38:22 (XMSM) 1698424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 33.30 EUR 08:38:22 (XMSM) 1698422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 33.28 EUR 08:38:33 (XMSM) 1698842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.30 EUR 08:39:16 (XMSM) 1700244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 33.34 EUR 08:39:49 (XMSM) 1701615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 33.34 EUR 08:39:49 (XMSM) 1701613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 33.36 EUR 08:40:51 (XMSM) 1704304
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.36 EUR 08:42:01 (XMSM) 1706709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 33.31 EUR 08:42:53 (XMSM) 1708471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 33.29 EUR 08:43:26 (XMSM) 1709604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 33.29 EUR 08:43:26 (XMSM) 1709602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 33.31 EUR 08:45:14 (XMSM) 1713223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 33.30 EUR 08:46:08 (XMSM) 1715040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 33.31 EUR 08:47:52 (XMSM) 1718899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 33.27 EUR 08:49:26 (XMSM) 1722587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 33.27 EUR 08:49:26 (XMSM) 1722591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 33.27 EUR 08:49:26 (XMSM) 1722589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.31 EUR 08:52:55 (XMSM) 1728659
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 33.30 EUR 08:53:15 (XMSM) 1729214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 33.27 EUR 08:54:54 (XMSM) 1731999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.26 EUR 08:57:59 (XMSM) 1737246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.26 EUR 08:57:59 (XMSM) 1737244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 33.26 EUR 08:57:59 (XMSM) 1737233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 33.30 EUR 09:00:00 (XMSM) 1741063
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.27 EUR 09:00:23 (XMSM) 1743147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 33.27 EUR 09:00:28 (XMSM) 1743223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 33.30 EUR 09:03:18 (XMSM) 1746503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 33.30 EUR 09:03:18 (XMSM) 1746501
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 33.30 EUR 09:03:18 (XMSM) 1746499
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.34 EUR 09:05:44 (XMSM) 1749605
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.34 EUR 09:05:44 (XMSM) 1749601
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.35 EUR 09:06:15 (XMSM) 1750363
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 33.31 EUR 09:06:58 (XMSM) 1751324
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 33.35 EUR 09:09:05 (XMSM) 1756793
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.35 EUR 09:10:31 (XMSM) 1758516
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 33.38 EUR 09:12:35 (XMSM) 1761102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 33.32 EUR 09:13:54 (XMSM) 1762828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 33.33 EUR 09:15:01 (XMSM) 1764244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 33.29 EUR 09:16:06 (XMSM) 1765995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 33.27 EUR 09:18:16 (XMSM) 1769109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 33.27 EUR 09:18:16 (XMSM) 1769107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.29 EUR 09:19:43 (XMSM) 1770955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 33.27 EUR 09:21:44 (XMSM) 1773475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 33.27 EUR 09:21:44 (XMSM) 1773473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.27 EUR 09:21:44 (XMSM) 1773471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 33.25 EUR 09:22:27 (XMSM) 1774352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.22 EUR 09:25:25 (XMSM) 1778120
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.20 EUR 09:27:04 (XMSM) 1780301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 33.19 EUR 09:28:15 (XMSM) 1781927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 33.23 EUR 09:31:07 (XMSM) 1785739
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 33.23 EUR 09:34:19 (XMSM) 1789530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 33.26 EUR 09:36:23 (XMSM) 1792642
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 33.24 EUR 09:37:36 (XMSM) 1794039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 33.21 EUR 09:39:53 (XMSM) 1797419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.18 EUR 09:40:07 (XMSM) 1797698
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.14 EUR 09:41:29 (XMSM) 1799597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 33.14 EUR 09:41:29 (XMSM) 1799595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
204 33.14 EUR 09:41:32 (XMSM) 1799662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 33.19 EUR 09:45:34 (XMSM) 1805471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.19 EUR 09:45:34 (XMSM) 1805469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 33.19 EUR 09:45:34 (XMSM) 1805467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 33.18 EUR 09:47:30 (XMSM) 1807250
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 33.17 EUR 09:48:41 (XMSM) 1808657
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 33.19 EUR 09:52:46 (XMSM) 1814503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 33.19 EUR 09:52:46 (XMSM) 1814501
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.21 EUR 09:54:41 (XMSM) 1816419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.18 EUR 09:55:12 (XMSM) 1817043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.21 EUR 09:58:14 (XMSM) 1820562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 33.22 EUR 10:00:32 (XMSM) 1823855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 33.31 EUR 10:04:00 (XMSM) 1827452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.31 EUR 10:04:00 (XMSM) 1827450
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.31 EUR 10:04:10 (XMSM) 1827632
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 33.30 EUR 10:04:18 (XMSM) 1827745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 33.30 EUR 10:04:18 (XMSM) 1827743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 33.30 EUR 10:04:18 (XMSM) 1827741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 33.30 EUR 10:05:18 (XMSM) 1829408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 33.40 EUR 10:07:56 (XMSM) 1832656
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 33.40 EUR 10:07:56 (XMSM) 1832654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 33.40 EUR 10:07:57 (XMSM) 1832678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 33.40 EUR 10:07:57 (XMSM) 1832680
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 33.40 EUR 10:08:37 (XMSM) 1833608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 33.40 EUR 10:08:37 (XMSM) 1833606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.40 EUR 10:09:56 (XMSM) 1835192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.37 EUR 10:10:57 (XMSM) 1836599
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 33.36 EUR 10:12:22 (XMSM) 1838697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 33.34 EUR 10:14:25 (XMSM) 1841425
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.33 EUR 10:15:52 (XMSM) 1843148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
322 33.34 EUR 10:18:28 (XMSM) 1846407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.35 EUR 10:21:31 (XMSM) 1849362
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.36 EUR 10:25:09 (XMSM) 1852978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 33.39 EUR 10:26:47 (XMSM) 1854574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 33.39 EUR 10:26:47 (XMSM) 1854572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 33.39 EUR 10:27:15 (XMSM) 1855062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 33.39 EUR 10:27:15 (XMSM) 1855060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.39 EUR 10:27:15 (XMSM) 1855058
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.38 EUR 10:28:17 (XMSM) 1856337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.33 EUR 10:28:59 (XMSM) 1857138
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 33.34 EUR 10:32:55 (XMSM) 1861674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.34 EUR 10:32:55 (XMSM) 1861672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 33.39 EUR 10:39:14 (XMSM) 1870100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 33.39 EUR 10:39:14 (XMSM) 1870102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 33.38 EUR 10:39:25 (XMSM) 1870338
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 33.38 EUR 10:39:25 (XMSM) 1870334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.40 EUR 10:42:32 (XMSM) 1873820
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.36 EUR 10:44:18 (XMSM) 1875954
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 33.36 EUR 10:44:18 (XMSM) 1875952
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 33.35 EUR 10:46:17 (XMSM) 1878123
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 33.35 EUR 10:46:17 (XMSM) 1878121
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 33.34 EUR 10:47:28 (XMSM) 1879479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 33.34 EUR 10:47:28 (XMSM) 1879477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.38 EUR 10:49:25 (XMSM) 1881258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.37 EUR 10:49:34 (XMSM) 1881419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 33.36 EUR 10:49:39 (XMSM) 1881533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.34 EUR 10:51:21 (XMSM) 1883261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 33.31 EUR 10:52:26 (XMSM) 1884550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 33.28 EUR 10:54:40 (XMSM) 1887049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.30 EUR 10:57:18 (XMSM) 1890357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 33.30 EUR 10:58:17 (XMSM) 1891762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.30 EUR 11:02:43 (XMSM) 1896205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 33.30 EUR 11:02:43 (XMSM) 1896203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 33.29 EUR 11:02:57 (XMSM) 1896319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 33.29 EUR 11:02:57 (XMSM) 1896321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.29 EUR 11:04:33 (XMSM) 1897387
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.28 EUR 11:05:56 (XMSM) 1898190
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.33 EUR 11:09:24 (XMSM) 1900200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 33.33 EUR 11:09:24 (XMSM) 1900198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 33.34 EUR 11:09:24 (XMSM) 1900196
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 33.34 EUR 11:09:24 (XMSM) 1900194
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.26 EUR 11:11:27 (XMSM) 1901471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 33.33 EUR 11:16:38 (XMSM) 1904616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 33.33 EUR 11:16:38 (XMSM) 1904614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 33.33 EUR 11:16:38 (XMSM) 1904611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.34 EUR 11:20:48 (XMSM) 1907422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.34 EUR 11:20:48 (XMSM) 1907420
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 33.34 EUR 11:22:23 (XMSM) 1908251
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 33.34 EUR 11:22:23 (XMSM) 1908248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 33.34 EUR 11:22:23 (XMSM) 1908233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.33 EUR 11:25:00 (XMSM) 1909610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 33.30 EUR 11:25:11 (XMSM) 1909788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 33.25 EUR 11:26:07 (XMSM) 1910414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.25 EUR 11:27:46 (XMSM) 1911248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 33.25 EUR 11:29:43 (XMSM) 1912330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 33.25 EUR 11:31:34 (XMSM) 1913345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 33.25 EUR 11:31:34 (XMSM) 1913343
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 33.25 EUR 11:31:34 (XMSM) 1913341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 33.21 EUR 11:33:29 (XMSM) 1914407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.21 EUR 11:33:29 (XMSM) 1914405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 33.20 EUR 11:35:28 (XMSM) 1915444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 33.16 EUR 11:36:48 (XMSM) 1916087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 33.11 EUR 11:39:04 (XMSM) 1918260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.10 EUR 11:39:29 (XMSM) 1918426
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 33.14 EUR 11:42:03 (XMSM) 1919818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.13 EUR 11:43:40 (XMSM) 1920615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 33.08 EUR 11:46:36 (XMSM) 1922223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 33.08 EUR 11:46:46 (XMSM) 1922286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 33.13 EUR 11:50:31 (XMSM) 1924290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.12 EUR 11:51:53 (XMSM) 1925103
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.12 EUR 11:51:53 (XMSM) 1925101
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 33.11 EUR 11:54:25 (XMSM) 1926139
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 33.11 EUR 11:54:25 (XMSM) 1926137
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 33.11 EUR 11:56:19 (XMSM) 1927295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 33.07 EUR 11:58:12 (XMSM) 1928377
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 33.12 EUR 12:01:00 (XMSM) 1929982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.11 EUR 12:01:19 (XMSM) 1930148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.09 EUR 12:03:44 (XMSM) 1931262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.08 EUR 12:05:42 (XMSM) 1932298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 33.04 EUR 12:08:33 (XMSM) 1934120
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 33.03 EUR 12:09:04 (XMSM) 1934537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 33.03 EUR 12:10:20 (XMSM) 1935210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 33.05 EUR 12:12:27 (XMSM) 1936574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 33.05 EUR 12:12:27 (XMSM) 1936572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 33.05 EUR 12:15:19 (XMSM) 1938323
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.06 EUR 12:20:45 (XMSM) 1941382
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 33.07 EUR 12:21:44 (XMSM) 1941933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.07 EUR 12:21:44 (XMSM) 1941925
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 33.06 EUR 12:25:25 (XMSM) 1943911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 33.08 EUR 12:27:10 (XMSM) 1945080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 33.08 EUR 12:27:10 (XMSM) 1945078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 33.08 EUR 12:30:39 (XMSM) 1947200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.09 EUR 12:30:39 (XMSM) 1947198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 33.07 EUR 12:33:36 (XMSM) 1948647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 33.07 EUR 12:37:17 (XMSM) 1950575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.08 EUR 12:39:04 (XMSM) 1951752
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.09 EUR 12:41:32 (XMSM) 1953197
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 33.09 EUR 12:41:32 (XMSM) 1953195
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 33.09 EUR 12:41:32 (XMSM) 1953188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.09 EUR 12:41:32 (XMSM) 1953186
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.09 EUR 12:44:55 (XMSM) 1955109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
473 33.10 EUR 12:48:35 (XMSM) 1957555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.08 EUR 12:49:26 (XMSM) 1958229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.05 EUR 12:52:00 (XMSM) 1960283
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 33.03 EUR 12:55:36 (XMSM) 1963100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.03 EUR 12:55:36 (XMSM) 1963098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 33.01 EUR 12:57:23 (XMSM) 1964338
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 33.01 EUR 12:57:23 (XMSM) 1964340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 33.00 EUR 13:00:59 (XMSM) 1967157
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.98 EUR 13:02:09 (XMSM) 1968014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.98 EUR 13:03:24 (XMSM) 1969083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 32.97 EUR 13:06:42 (XMSM) 1970966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.97 EUR 13:06:42 (XMSM) 1970964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.97 EUR 13:09:26 (XMSM) 1972904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.95 EUR 13:10:45 (XMSM) 1973907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
370 33.02 EUR 13:16:27 (XMSM) 1977430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 33.01 EUR 13:17:18 (XMSM) 1978092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 33.00 EUR 13:17:40 (XMSM) 1978493
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.02 EUR 13:22:35 (XMSM) 1981790
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 33.02 EUR 13:23:03 (XMSM) 1982226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 33.02 EUR 13:23:03 (XMSM) 1982221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
182 33.02 EUR 13:23:03 (XMSM) 1982219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 33.01 EUR 13:23:27 (XMSM) 1982614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 33.02 EUR 13:27:29 (XMSM) 1985975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
198 33.02 EUR 13:27:29 (XMSM) 1985973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 33.01 EUR 13:29:46 (XMSM) 1987569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.01 EUR 13:30:02 (XMSM) 1987921
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 13:30:02 (XMSM) 1987919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 33.01 EUR 13:30:02 (XMSM) 1987923
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.01 EUR 13:30:02 (XMSM) 1987894
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.00 EUR 13:32:06 (XMSM) 1989626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 33.01 EUR 13:34:28 (XMSM) 1991253
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 33.01 EUR 13:34:28 (XMSM) 1991235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.00 EUR 13:34:43 (XMSM) 1991560
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 13:37:33 (XMSM) 1993535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 33.01 EUR 13:37:41 (XMSM) 1993729
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 32.99 EUR 13:39:15 (XMSM) 1995124
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.98 EUR 13:41:07 (XMSM) 1996609
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.98 EUR 13:43:17 (XMSM) 1998652
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 32.98 EUR 13:43:17 (XMSM) 1998650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.98 EUR 13:43:17 (XMSM) 1998647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.97 EUR 13:44:46 (XMSM) 1999817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.97 EUR 13:47:13 (XMSM) 2001477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.97 EUR 13:49:19 (XMSM) 2003134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 33.01 EUR 13:51:57 (XMSM) 2005502
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 33.00 EUR 13:53:22 (XMSM) 2006897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.99 EUR 13:55:05 (XMSM) 2008281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.98 EUR 13:55:57 (XMSM) 2009026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 32.94 EUR 13:59:20 (XMSM) 2011776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 13:59:20 (XMSM) 2011774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.94 EUR 14:00:48 (XMSM) 2013251
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.92 EUR 14:01:58 (XMSM) 2014280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.96 EUR 14:06:22 (XMSM) 2018584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.99 EUR 14:08:07 (XMSM) 2020036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.99 EUR 14:08:07 (XMSM) 2020034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.98 EUR 14:08:15 (XMSM) 2020157
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.99 EUR 14:10:02 (XMSM) 2021647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.98 EUR 14:11:17 (XMSM) 2022490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 32.99 EUR 14:12:44 (XMSM) 2023583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.97 EUR 14:14:00 (XMSM) 2024555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 32.97 EUR 14:14:00 (XMSM) 2024553
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.97 EUR 14:16:23 (XMSM) 2026350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.97 EUR 14:18:12 (XMSM) 2027904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
198 32.97 EUR 14:18:12 (XMSM) 2027902
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.99 EUR 14:20:15 (XMSM) 2029643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.99 EUR 14:20:15 (XMSM) 2029635
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 32.99 EUR 14:23:32 (XMSM) 2032790
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 33.00 EUR 14:24:09 (XMSM) 2033321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 33.00 EUR 14:24:09 (XMSM) 2033319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.99 EUR 14:24:23 (XMSM) 2033696
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 33.00 EUR 14:24:23 (XMSM) 2033669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 33.00 EUR 14:24:23 (XMSM) 2033667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.99 EUR 14:24:24 (XMSM) 2033704
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.96 EUR 14:26:24 (XMSM) 2035729
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.96 EUR 14:26:24 (XMSM) 2035704
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.97 EUR 14:28:10 (XMSM) 2038081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.03 EUR 14:30:13 (XMSM) 2045215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 33.02 EUR 14:30:29 (XMSM) 2046057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 33.02 EUR 14:30:35 (XMSM) 2046389
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 33.01 EUR 14:30:36 (XMSM) 2046571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 14:30:36 (XMSM) 2046569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 33.01 EUR 14:30:36 (XMSM) 2046551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 33.01 EUR 14:31:12 (XMSM) 2048406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 14:31:12 (XMSM) 2048404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 33.01 EUR 14:31:35 (XMSM) 2049197
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 33.01 EUR 14:31:43 (XMSM) 2049507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 33.01 EUR 14:31:43 (XMSM) 2049509
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 33.01 EUR 14:31:43 (XMSM) 2049498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 33.01 EUR 14:31:43 (XMSM) 2049481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 33.01 EUR 14:31:43 (XMSM) 2049479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 33.04 EUR 14:32:22 (XMSM) 2050809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 33.04 EUR 14:32:36 (XMSM) 2051295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 33.03 EUR 14:32:45 (XMSM) 2051662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 33.03 EUR 14:32:45 (XMSM) 2051660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.03 EUR 14:32:45 (XMSM) 2051645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 33.03 EUR 14:32:45 (XMSM) 2051631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 14:33:01 (XMSM) 2052802
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 33.00 EUR 14:33:01 (XMSM) 2052800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 33.00 EUR 14:33:05 (XMSM) 2052905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.00 EUR 14:33:52 (XMSM) 2055553
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:33:59 (XMSM) 2055902
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:33:59 (XMSM) 2055900
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.97 EUR 14:34:07 (XMSM) 2056345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.97 EUR 14:34:07 (XMSM) 2056343
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.97 EUR 14:34:09 (XMSM) 2056414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 32.93 EUR 14:34:38 (XMSM) 2057613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 32.99 EUR 14:36:28 (XMSM) 2062686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.98 EUR 14:36:28 (XMSM) 2062684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.98 EUR 14:36:35 (XMSM) 2063046
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.98 EUR 14:36:35 (XMSM) 2063041
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.95 EUR 14:36:56 (XMSM) 2063990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.92 EUR 14:37:42 (XMSM) 2065926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.92 EUR 14:37:42 (XMSM) 2065928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 32.92 EUR 14:38:41 (XMSM) 2068488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.92 EUR 14:38:41 (XMSM) 2068482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.92 EUR 14:38:41 (XMSM) 2068480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.90 EUR 14:38:45 (XMSM) 2068674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.91 EUR 14:40:03 (XMSM) 2071655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 32.98 EUR 14:41:12 (XMSM) 2074184
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.98 EUR 14:41:25 (XMSM) 2074688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.97 EUR 14:41:29 (XMSM) 2074772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.98 EUR 14:41:29 (XMSM) 2074763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.97 EUR 14:41:52 (XMSM) 2075473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 32.97 EUR 14:41:53 (XMSM) 2075497
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.97 EUR 14:42:14 (XMSM) 2075996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.96 EUR 14:42:17 (XMSM) 2076130
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.96 EUR 14:42:18 (XMSM) 2076178
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 32.97 EUR 14:43:01 (XMSM) 2077564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.97 EUR 14:43:01 (XMSM) 2077562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 32.90 EUR 14:44:58 (XMSM) 2081542
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.90 EUR 14:44:58 (XMSM) 2081540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.89 EUR 14:44:59 (XMSM) 2081613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.89 EUR 14:44:59 (XMSM) 2081611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.89 EUR 14:44:59 (XMSM) 2081596
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.86 EUR 14:45:10 (XMSM) 2082298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.81 EUR 14:45:58 (XMSM) 2084309
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.81 EUR 14:46:00 (XMSM) 2084358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.84 EUR 14:46:54 (XMSM) 2087362
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.84 EUR 14:46:54 (XMSM) 2087360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.84 EUR 14:46:54 (XMSM) 2087358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.84 EUR 14:46:54 (XMSM) 2087356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 32.83 EUR 14:46:56 (XMSM) 2087404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.85 EUR 14:47:49 (XMSM) 2089438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 32.85 EUR 14:47:49 (XMSM) 2089424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.85 EUR 14:48:11 (XMSM) 2090363
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.88 EUR 14:49:01 (XMSM) 2092411
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.88 EUR 14:49:01 (XMSM) 2092409
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 32.88 EUR 14:49:01 (XMSM) 2092403
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.88 EUR 14:49:01 (XMSM) 2092401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
76 32.88 EUR 14:49:01 (XMSM) 2092399
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.90 EUR 14:50:02 (XMSM) 2095124
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.89 EUR 14:50:03 (XMSM) 2095150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.87 EUR 14:50:17 (XMSM) 2095927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 32.86 EUR 14:50:59 (XMSM) 2097724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.86 EUR 14:51:00 (XMSM) 2097840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.84 EUR 14:52:01 (XMSM) 2100021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.86 EUR 14:53:12 (XMSM) 2102763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.87 EUR 14:54:04 (XMSM) 2104590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 32.87 EUR 14:54:04 (XMSM) 2104588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.87 EUR 14:54:04 (XMSM) 2104586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.87 EUR 14:54:04 (XMSM) 2104584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.91 EUR 14:54:51 (XMSM) 2105862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 32.90 EUR 14:54:58 (XMSM) 2106167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.91 EUR 14:54:58 (XMSM) 2106162
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.90 EUR 14:55:00 (XMSM) 2106304
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.92 EUR 14:55:39 (XMSM) 2108038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.92 EUR 14:55:39 (XMSM) 2108036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.92 EUR 14:55:39 (XMSM) 2108034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.95 EUR 14:57:34 (XMSM) 2112176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.95 EUR 14:57:36 (XMSM) 2112272
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.99 EUR 14:59:55 (XMSM) 2117612
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:59:55 (XMSM) 2117610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.99 EUR 14:59:55 (XMSM) 2117608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.99 EUR 14:59:55 (XMSM) 2117606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.99 EUR 14:59:58 (XMSM) 2117832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.99 EUR 14:59:58 (XMSM) 2117828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.97 EUR 15:00:42 (XMSM) 2122445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.96 EUR 15:02:26 (XMSM) 2126540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.97 EUR 15:02:26 (XMSM) 2126538
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.97 EUR 15:02:26 (XMSM) 2126536
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.95 EUR 15:02:53 (XMSM) 2127818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.99 EUR 15:03:58 (XMSM) 2130182
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.99 EUR 15:03:58 (XMSM) 2130180
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 32.99 EUR 15:05:05 (XMSM) 2132435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 33.01 EUR 15:05:36 (XMSM) 2133676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.01 EUR 15:05:36 (XMSM) 2133674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 33.01 EUR 15:05:36 (XMSM) 2133656
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 33.01 EUR 15:06:10 (XMSM) 2135113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 33.01 EUR 15:06:58 (XMSM) 2136846
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 33.01 EUR 15:06:58 (XMSM) 2136844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 33.01 EUR 15:06:59 (XMSM) 2136867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 33.00 EUR 15:07:59 (XMSM) 2139176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 33.00 EUR 15:07:59 (XMSM) 2139166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 15:07:59 (XMSM) 2139164
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 32.98 EUR 15:08:16 (XMSM) 2139832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.98 EUR 15:09:17 (XMSM) 2141692
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.98 EUR 15:09:52 (XMSM) 2143011
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.98 EUR 15:09:53 (XMSM) 2143059
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 33.00 EUR 15:10:43 (XMSM) 2144965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 33.00 EUR 15:11:14 (XMSM) 2146010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 33.01 EUR 15:11:59 (XMSM) 2147180
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.01 EUR 15:12:42 (XMSM) 2148478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 33.02 EUR 15:13:11 (XMSM) 2149153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.03 EUR 15:13:36 (XMSM) 2149866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 33.03 EUR 15:14:51 (XMSM) 2152184
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 33.03 EUR 15:14:57 (XMSM) 2152444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 33.03 EUR 15:14:57 (XMSM) 2152442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 33.03 EUR 15:14:57 (XMSM) 2152429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 33.03 EUR 15:14:57 (XMSM) 2152431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.04 EUR 15:16:20 (XMSM) 2155102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 33.04 EUR 15:16:59 (XMSM) 2155951
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.09 EUR 15:17:39 (XMSM) 2157208
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 33.08 EUR 15:18:09 (XMSM) 2158218
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 33.06 EUR 15:18:31 (XMSM) 2159058
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 33.01 EUR 15:19:34 (XMSM) 2161014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 15:19:34 (XMSM) 2161012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.98 EUR 15:20:29 (XMSM) 2162458
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 33.02 EUR 15:21:59 (XMSM) 2165188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 33.03 EUR 15:22:36 (XMSM) 2166415
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 33.03 EUR 15:22:36 (XMSM) 2166413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 33.03 EUR 15:22:36 (XMSM) 2166411
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 33.01 EUR 15:23:19 (XMSM) 2167568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 33.01 EUR 15:23:19 (XMSM) 2167566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.02 EUR 15:23:41 (XMSM) 2168136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 33.02 EUR 15:23:41 (XMSM) 2168134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 33.01 EUR 15:23:41 (XMSM) 2168132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 33.03 EUR 15:24:27 (XMSM) 2169470
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 33.03 EUR 15:24:27 (XMSM) 2169423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 33.02 EUR 15:25:02 (XMSM) 2171190
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 33.03 EUR 15:25:35 (XMSM) 2172879
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 33.03 EUR 15:25:35 (XMSM) 2172877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 33.03 EUR 15:25:36 (XMSM) 2172913
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.98 EUR 15:26:07 (XMSM) 2174591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.98 EUR 15:26:07 (XMSM) 2174589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.93 EUR 15:26:59 (XMSM) 2175858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.93 EUR 15:26:59 (XMSM) 2175856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.93 EUR 15:26:59 (XMSM) 2175852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.92 EUR 15:28:06 (XMSM) 2177624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 32.92 EUR 15:29:02 (XMSM) 2179334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 32.94 EUR 15:29:50 (XMSM) 2180507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.94 EUR 15:29:50 (XMSM) 2180505
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.94 EUR 15:30:13 (XMSM) 2181281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.94 EUR 15:30:13 (XMSM) 2181239
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.95 EUR 15:30:34 (XMSM) 2181722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.95 EUR 15:31:04 (XMSM) 2182525
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.95 EUR 15:31:04 (XMSM) 2182519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 32.95 EUR 15:31:04 (XMSM) 2182507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.94 EUR 15:31:36 (XMSM) 2183307
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.94 EUR 15:31:40 (XMSM) 2183406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.95 EUR 15:31:50 (XMSM) 2183699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 15:31:50 (XMSM) 2183697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.94 EUR 15:31:51 (XMSM) 2183775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.94 EUR 15:31:51 (XMSM) 2183773
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 15:31:51 (XMSM) 2183762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.94 EUR 15:31:53 (XMSM) 2183840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.96 EUR 15:33:03 (XMSM) 2185594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.96 EUR 15:33:03 (XMSM) 2185592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 32.97 EUR 15:33:43 (XMSM) 2186572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 32.95 EUR 15:34:18 (XMSM) 2187440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.95 EUR 15:34:18 (XMSM) 2187414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.91 EUR 15:35:05 (XMSM) 2188531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.91 EUR 15:35:05 (XMSM) 2188529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.90 EUR 15:36:18 (XMSM) 2190483
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.90 EUR 15:36:18 (XMSM) 2190475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.90 EUR 15:36:24 (XMSM) 2190632
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.90 EUR 15:36:24 (XMSM) 2190630
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.90 EUR 15:36:32 (XMSM) 2190761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.90 EUR 15:36:34 (XMSM) 2190804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 32.88 EUR 15:37:21 (XMSM) 2192633
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 32.91 EUR 15:37:55 (XMSM) 2193653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 32.91 EUR 15:38:16 (XMSM) 2194511
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.92 EUR 15:38:16 (XMSM) 2194487
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.92 EUR 15:38:16 (XMSM) 2194485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 32.92 EUR 15:38:48 (XMSM) 2195252
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.92 EUR 15:39:06 (XMSM) 2195770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.93 EUR 15:40:18 (XMSM) 2197931
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.93 EUR 15:40:18 (XMSM) 2197928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.93 EUR 15:40:32 (XMSM) 2198347
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.93 EUR 15:40:32 (XMSM) 2198345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.94 EUR 15:41:05 (XMSM) 2199061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 32.94 EUR 15:41:05 (XMSM) 2199059
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.93 EUR 15:41:17 (XMSM) 2199551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.91 EUR 15:42:20 (XMSM) 2201185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.91 EUR 15:42:55 (XMSM) 2202090
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.91 EUR 15:42:55 (XMSM) 2202088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 32.90 EUR 15:43:28 (XMSM) 2203081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.89 EUR 15:44:23 (XMSM) 2204758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.89 EUR 15:44:23 (XMSM) 2204755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.89 EUR 15:44:58 (XMSM) 2205581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.88 EUR 15:45:57 (XMSM) 2207397
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.88 EUR 15:45:57 (XMSM) 2207388
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.88 EUR 15:45:57 (XMSM) 2207386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 32.90 EUR 15:46:18 (XMSM) 2208024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
374 32.90 EUR 15:46:18 (XMSM) 2208017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 32.90 EUR 15:46:35 (XMSM) 2208477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.90 EUR 15:46:35 (XMSM) 2208475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.90 EUR 15:46:35 (XMSM) 2208459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.91 EUR 15:48:33 (XMSM) 2211227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 32.91 EUR 15:48:35 (XMSM) 2211320
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.90 EUR 15:48:36 (XMSM) 2211410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 32.89 EUR 15:49:25 (XMSM) 2212683
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.89 EUR 15:49:25 (XMSM) 2212681
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.92 EUR 15:51:16 (XMSM) 2215348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.92 EUR 15:51:16 (XMSM) 2215346
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.92 EUR 15:51:16 (XMSM) 2215344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.92 EUR 15:51:16 (XMSM) 2215325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.91 EUR 15:52:25 (XMSM) 2216641
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.91 EUR 15:52:25 (XMSM) 2216639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.92 EUR 15:53:36 (XMSM) 2218213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.92 EUR 15:53:36 (XMSM) 2218215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.92 EUR 15:53:48 (XMSM) 2218745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.93 EUR 15:54:57 (XMSM) 2220460
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 15:55:49 (XMSM) 2221854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.94 EUR 15:55:51 (XMSM) 2221962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.94 EUR 15:55:51 (XMSM) 2221960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.94 EUR 15:55:51 (XMSM) 2221958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.94 EUR 15:55:51 (XMSM) 2221956
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.91 EUR 15:56:13 (XMSM) 2222617
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.91 EUR 15:56:13 (XMSM) 2222603
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.91 EUR 15:56:13 (XMSM) 2222582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.91 EUR 15:56:13 (XMSM) 2222557
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.90 EUR 15:57:46 (XMSM) 2225131
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 32.90 EUR 15:57:46 (XMSM) 2225129
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.90 EUR 15:57:58 (XMSM) 2225513
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.90 EUR 15:59:30 (XMSM) 2227875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.89 EUR 15:59:56 (XMSM) 2229401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 32.90 EUR 15:59:56 (XMSM) 2229384
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.90 EUR 15:59:56 (XMSM) 2229382
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 32.89 EUR 15:59:58 (XMSM) 2229491
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.89 EUR 15:59:58 (XMSM) 2229485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.89 EUR 16:01:41 (XMSM) 2233566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.89 EUR 16:01:41 (XMSM) 2233564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.89 EUR 16:01:41 (XMSM) 2233562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.89 EUR 16:01:41 (XMSM) 2233560
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.89 EUR 16:01:41 (XMSM) 2233555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.92 EUR 16:02:05 (XMSM) 2234333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.92 EUR 16:02:07 (XMSM) 2234430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.92 EUR 16:02:07 (XMSM) 2234428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.93 EUR 16:02:32 (XMSM) 2235135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.93 EUR 16:02:32 (XMSM) 2235117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
535 32.94 EUR 16:02:43 (XMSM) 2235436
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
380 32.94 EUR 16:02:44 (XMSM) 2235451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
349 32.94 EUR 16:03:03 (XMSM) 2235926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.94 EUR 16:03:29 (XMSM) 2236521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.95 EUR 16:03:31 (XMSM) 2236607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
179 32.95 EUR 16:03:31 (XMSM) 2236605
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
219 32.94 EUR 16:03:39 (XMSM) 2236785
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.94 EUR 16:03:39 (XMSM) 2236783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.94 EUR 16:03:56 (XMSM) 2237120
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 32.94 EUR 16:03:56 (XMSM) 2237122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.94 EUR 16:03:56 (XMSM) 2237118
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.94 EUR 16:03:56 (XMSM) 2237116
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.94 EUR 16:03:56 (XMSM) 2237106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.94 EUR 16:04:17 (XMSM) 2237770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.94 EUR 16:04:17 (XMSM) 2237756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 32.94 EUR 16:04:17 (XMSM) 2237754
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.94 EUR 16:04:17 (XMSM) 2237752
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.94 EUR 16:04:27 (XMSM) 2237949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.94 EUR 16:04:27 (XMSM) 2237947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.94 EUR 16:04:27 (XMSM) 2237945
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.94 EUR 16:04:27 (XMSM) 2237940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.94 EUR 16:04:39 (XMSM) 2238237
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.94 EUR 16:04:39 (XMSM) 2238235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.94 EUR 16:04:39 (XMSM) 2238231
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.94 EUR 16:04:39 (XMSM) 2238229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.94 EUR 16:04:53 (XMSM) 2238619
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.94 EUR 16:04:53 (XMSM) 2238617
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.94 EUR 16:04:53 (XMSM) 2238615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.94 EUR 16:04:53 (XMSM) 2238607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.94 EUR 16:04:57 (XMSM) 2238743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.94 EUR 16:04:57 (XMSM) 2238741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.94 EUR 16:05:02 (XMSM) 2238864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.93 EUR 16:05:10 (XMSM) 2239150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
330 32.93 EUR 16:05:10 (XMSM) 2239134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 32.93 EUR 16:05:11 (XMSM) 2239282
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.93 EUR 16:05:11 (XMSM) 2239280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.91 EUR 16:05:31 (XMSM) 2239905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.91 EUR 16:05:31 (XMSM) 2239903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.91 EUR 16:06:05 (XMSM) 2241356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.91 EUR 16:06:05 (XMSM) 2241354
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 32.91 EUR 16:06:05 (XMSM) 2241350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 32.91 EUR 16:06:05 (XMSM) 2241348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 32.88 EUR 16:06:22 (XMSM) 2242100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 32.88 EUR 16:06:22 (XMSM) 2242102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.88 EUR 16:06:39 (XMSM) 2242606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.88 EUR 16:06:41 (XMSM) 2242659
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.88 EUR 16:06:41 (XMSM) 2242657
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.88 EUR 16:07:02 (XMSM) 2243008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.88 EUR 16:07:02 (XMSM) 2243004
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.88 EUR 16:07:03 (XMSM) 2243070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.88 EUR 16:07:03 (XMSM) 2243068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.88 EUR 16:07:03 (XMSM) 2243066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.88 EUR 16:07:03 (XMSM) 2243064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.87 EUR 16:07:30 (XMSM) 2243781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.88 EUR 16:08:12 (XMSM) 2244845
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.88 EUR 16:08:22 (XMSM) 2245049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.88 EUR 16:08:22 (XMSM) 2245047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.88 EUR 16:08:22 (XMSM) 2245042
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 32.88 EUR 16:08:22 (XMSM) 2245040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.88 EUR 16:08:22 (XMSM) 2245038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.88 EUR 16:08:22 (XMSM) 2245035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.86 EUR 16:08:53 (XMSM) 2245759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.86 EUR 16:08:53 (XMSM) 2245755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.85 EUR 16:09:29 (XMSM) 2246740
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.86 EUR 16:09:29 (XMSM) 2246723
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 32.86 EUR 16:09:29 (XMSM) 2246725
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.88 EUR 16:10:06 (XMSM) 2247606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 32.88 EUR 16:10:06 (XMSM) 2247604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.88 EUR 16:10:06 (XMSM) 2247602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.88 EUR 16:10:23 (XMSM) 2248047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.88 EUR 16:10:23 (XMSM) 2248045
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
434 32.88 EUR 16:10:28 (XMSM) 2248200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 32.88 EUR 16:11:03 (XMSM) 2248995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.88 EUR 16:11:09 (XMSM) 2249144
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.88 EUR 16:11:18 (XMSM) 2249366
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 32.88 EUR 16:11:18 (XMSM) 2249364
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.88 EUR 16:11:18 (XMSM) 2249362
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.87 EUR 16:11:27 (XMSM) 2249546
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
332 32.87 EUR 16:11:27 (XMSM) 2249543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.87 EUR 16:11:29 (XMSM) 2249673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 32.86 EUR 16:11:58 (XMSM) 2250416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.86 EUR 16:11:58 (XMSM) 2250414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.85 EUR 16:12:12 (XMSM) 2250777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.85 EUR 16:13:06 (XMSM) 2252297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.85 EUR 16:13:10 (XMSM) 2252433
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.85 EUR 16:13:10 (XMSM) 2252431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
350 32.85 EUR 16:13:10 (XMSM) 2252419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.86 EUR 16:13:47 (XMSM) 2253290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.86 EUR 16:13:47 (XMSM) 2253288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.86 EUR 16:13:47 (XMSM) 2253286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.86 EUR 16:14:00 (XMSM) 2253672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 32.86 EUR 16:14:00 (XMSM) 2253661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.86 EUR 16:14:09 (XMSM) 2254096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
333 32.86 EUR 16:15:01 (XMSM) 2255543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.86 EUR 16:15:01 (XMSM) 2255539
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 32.86 EUR 16:15:01 (XMSM) 2255541
-------- ----------- ---------------- ------------------ --------
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
POSBKDBQABKDDAB
(END) Dow Jones Newswires
June 22, 2022 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024