TIDMCRH
RNS Number : 3811M
CRH PLC
14 September 2023
14(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(th) September 2023 it
purchased the following number of its ordinary shares (the
"ordinary shares") on Euronext Dublin and/or London Stock Exchange
(as applicable), from CRH's broker S ociete Generale . The ordinary
shares purchased will be held as treasury shares.
Euronext Dublin London Stock
Exchange
Number of ordinary shares purchased: 109,945 -
---------------- -------------
Highest price paid per share: EUR49.80 -
---------------- -------------
Lowest price paid per share: EUR49.15 -
---------------- -------------
Volume weighted average price EUR49.5702
paid: -
---------------- -------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $1 billion* in the period to 22(nd) September 2023
following its announcement on 30(th) June 2023 and were effected by
CRH's broker as part of the Programme announced on 2(nd) March
2023.
Following settlement of the above transactions CRH will hold
40,459,910 of its ordinary shares in treasury which represents
5.379% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 711,680,428 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 13(th) September 2023 by S ociete Generale on behalf of CRH
as part of the buyback programme is scheduled to this
announcement.
*Being an amount equal to EUR920 million (based on a FX Rate of
$1:EUR0.92 fixed for the duration of the buyback programme).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------
LEI 549300MIDJNNTH068E74
-------------------------- ------- ----------------------------
ISIN: IE0001827041
-------------------------- ------- ----------------------------
Intermediary name: S ociete Generale
----------------------------------- ----------------------------
Intermediary code: SGEN
----------------------------------- ---------- ----------------
Time zone: BST
-------------------------- ------- ---------- ----------------
Currency: EUR & GBp (as indicated
below)
---------------------- ----------- ----------------------------
Date of Transactions: 13/09/2023
-------------------------- ------- ----------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------
Euronext Dublin
(XMSM) EUR 49.5702 109,945
----------------------------------- ---------- ---------------- ----------------------------------
London Stock Exchange GBp - -
(XLON)
----------------------------------- ---------- ---------------- ----------------------------------
Euronext Dublin
Number Price Per Currency Trade Trading Venue MatchID
of Shares Share (EUR) Time
62 49.15 EUR 08:00:26 Euronext Dublin 2023091328929
------------- --------- --------- ---------------- ----------------
485 49.31 EUR 08:00:35 Euronext Dublin 2023091333537
------------- --------- --------- ---------------- ----------------
129 49.28 EUR 08:00:35 Euronext Dublin 2023091334305
------------- --------- --------- ---------------- ----------------
456 49.24 EUR 08:00:45 Euronext Dublin 2023091335073
------------- --------- --------- ---------------- ----------------
233 49.39 EUR 08:01:50 Euronext Dublin 2023091352481
------------- --------- --------- ---------------- ----------------
203 49.45 EUR 08:02:01 Euronext Dublin 2023091356065
------------- --------- --------- ---------------- ----------------
119 49.4 EUR 08:02:11 Euronext Dublin 2023091358369
------------- --------- --------- ---------------- ----------------
138 49.38 EUR 08:02:35 Euronext Dublin 2023091359649
------------- --------- --------- ---------------- ----------------
411 49.4 EUR 08:04:29 Euronext Dublin 2023091367073
------------- --------- --------- ---------------- ----------------
416 49.4 EUR 08:05:14 Euronext Dublin 2023091371169
------------- --------- --------- ---------------- ----------------
80 49.35 EUR 08:05:30 Euronext Dublin 2023091372449
------------- --------- --------- ---------------- ----------------
335 49.53 EUR 08:07:42 Euronext Dublin 2023091377057
------------- --------- --------- ---------------- ----------------
337 49.56 EUR 08:08:30 Euronext Dublin 2023091381153
------------- --------- --------- ---------------- ----------------
400 49.56 EUR 08:08:40 Euronext Dublin 2023091384481
------------- --------- --------- ---------------- ----------------
333 49.56 EUR 08:08:48 Euronext Dublin 2023091390113
------------- --------- --------- ---------------- ----------------
100 49.55 EUR 08:08:48 Euronext Dublin 2023091392929
------------- --------- --------- ---------------- ----------------
269 49.54 EUR 08:09:22 Euronext Dublin 20230913100609
------------- --------- --------- ---------------- ----------------
261 49.53 EUR 08:10:26 Euronext Dublin 20230913106753
------------- --------- --------- ---------------- ----------------
184 49.52 EUR 08:11:02 Euronext Dublin 20230913108033
------------- --------- --------- ---------------- ----------------
328 49.54 EUR 08:13:25 Euronext Dublin 20230913116993
------------- --------- --------- ---------------- ----------------
139 49.51 EUR 08:14:17 Euronext Dublin 20230913118017
------------- --------- --------- ---------------- ----------------
95 49.51 EUR 08:14:17 Euronext Dublin 20230913118273
------------- --------- --------- ---------------- ----------------
150 49.48 EUR 08:14:17 Euronext Dublin 20230913120577
------------- --------- --------- ---------------- ----------------
58 49.48 EUR 08:14:17 Euronext Dublin 20230913120833
------------- --------- --------- ---------------- ----------------
152 49.5 EUR 08:15:16 Euronext Dublin 20230913123393
------------- --------- --------- ---------------- ----------------
57 49.5 EUR 08:15:16 Euronext Dublin 20230913125441
------------- --------- --------- ---------------- ----------------
82 49.47 EUR 08:15:52 Euronext Dublin 20230913126721
------------- --------- --------- ---------------- ----------------
204 49.49 EUR 08:17:14 Euronext Dublin 20230913129793
------------- --------- --------- ---------------- ----------------
136 49.45 EUR 08:17:14 Euronext Dublin 20230913131585
------------- --------- --------- ---------------- ----------------
119 49.48 EUR 08:18:13 Euronext Dublin 20230913133889
------------- --------- --------- ---------------- ----------------
341 49.71 EUR 08:21:16 Euronext Dublin 20230913145921
------------- --------- --------- ---------------- ----------------
50 49.71 EUR 08:21:16 Euronext Dublin 20230913146177
------------- --------- --------- ---------------- ----------------
262 49.63 EUR 08:22:10 Euronext Dublin 20230913151553
------------- --------- --------- ---------------- ----------------
219 49.61 EUR 08:22:45 Euronext Dublin 20230913153345
------------- --------- --------- ---------------- ----------------
542 49.63 EUR 08:25:57 Euronext Dublin 20230913158209
------------- --------- --------- ---------------- ----------------
91 49.64 EUR 08:25:57 Euronext Dublin 20230913159233
------------- --------- --------- ---------------- ----------------
116 49.63 EUR 08:26:33 Euronext Dublin 20230913162305
------------- --------- --------- ---------------- ----------------
238 49.63 EUR 08:28:13 Euronext Dublin 20230913167169
------------- --------- --------- ---------------- ----------------
228 49.68 EUR 08:29:53 Euronext Dublin 20230913175617
------------- --------- --------- ---------------- ----------------
101 49.75 EUR 08:30:41 Euronext Dublin 20230913178945
------------- --------- --------- ---------------- ----------------
170 49.78 EUR 08:31:29 Euronext Dublin 20230913180225
------------- --------- --------- ---------------- ----------------
95 49.78 EUR 08:31:29 Euronext Dublin 20230913180993
------------- --------- --------- ---------------- ----------------
78 49.76 EUR 08:31:34 Euronext Dublin 20230913181249
------------- --------- --------- ---------------- ----------------
121 49.8 EUR 08:33:04 Euronext Dublin 20230913187649
------------- --------- --------- ---------------- ----------------
125 49.8 EUR 08:33:23 Euronext Dublin 20230913189697
------------- --------- --------- ---------------- ----------------
72 49.8 EUR 08:33:23 Euronext Dublin 20230913190977
------------- --------- --------- ---------------- ----------------
58 49.72 EUR 08:33:57 Euronext Dublin 20230913194561
------------- --------- --------- ---------------- ----------------
41 49.7 EUR 08:34:11 Euronext Dublin 20230913195585
------------- --------- --------- ---------------- ----------------
145 49.71 EUR 08:35:00 Euronext Dublin 20230913198145
------------- --------- --------- ---------------- ----------------
258 49.7 EUR 08:36:33 Euronext Dublin 20230913200705
------------- --------- --------- ---------------- ----------------
42 49.69 EUR 08:36:56 Euronext Dublin 20230913202497
------------- --------- --------- ---------------- ----------------
42 49.68 EUR 08:37:07 Euronext Dublin 20230913203265
------------- --------- --------- ---------------- ----------------
171 49.71 EUR 08:38:13 Euronext Dublin 20230913206593
------------- --------- --------- ---------------- ----------------
76 49.69 EUR 08:38:42 Euronext Dublin 20230913207361
------------- --------- --------- ---------------- ----------------
145 49.67 EUR 08:39:41 Euronext Dublin 20230913209409
------------- --------- --------- ---------------- ----------------
113 49.65 EUR 08:40:14 Euronext Dublin 20230913209921
------------- --------- --------- ---------------- ----------------
79 49.63 EUR 08:40:46 Euronext Dublin 20230913210433
------------- --------- --------- ---------------- ----------------
131 49.72 EUR 08:56:00 Euronext Dublin 20230913264193
------------- --------- --------- ---------------- ----------------
150 49.72 EUR 08:56:00 Euronext Dublin 20230913264961
------------- --------- --------- ---------------- ----------------
259 49.73 EUR 08:56:53 Euronext Dublin 20230913269313
------------- --------- --------- ---------------- ----------------
128 49.71 EUR 08:56:55 Euronext Dublin 20230913270337
------------- --------- --------- ---------------- ----------------
145 49.71 EUR 08:56:55 Euronext Dublin 20230913270593
------------- --------- --------- ---------------- ----------------
14 49.71 EUR 08:58:18 Euronext Dublin 20230913272641
------------- --------- --------- ---------------- ----------------
79 49.71 EUR 08:58:18 Euronext Dublin 20230913272897
------------- --------- --------- ---------------- ----------------
96 49.72 EUR 09:01:56 Euronext Dublin 20230913283649
------------- --------- --------- ---------------- ----------------
308 49.74 EUR 09:03:23 Euronext Dublin 20230913297473
------------- --------- --------- ---------------- ----------------
150 49.74 EUR 09:03:23 Euronext Dublin 20230913298753
------------- --------- --------- ---------------- ----------------
139 49.74 EUR 09:03:23 Euronext Dublin 20230913299009
------------- --------- --------- ---------------- ----------------
406 49.74 EUR 09:03:23 Euronext Dublin 20230913299265
------------- --------- --------- ---------------- ----------------
115 49.79 EUR 09:04:15 Euronext Dublin 20230913301825
------------- --------- --------- ---------------- ----------------
205 49.77 EUR 09:05:31 Euronext Dublin 20230913306177
------------- --------- --------- ---------------- ----------------
44 49.76 EUR 09:05:31 Euronext Dublin 20230913308993
------------- --------- --------- ---------------- ----------------
74 49.74 EUR 09:06:18 Euronext Dublin 20230913311809
------------- --------- --------- ---------------- ----------------
41 49.73 EUR 09:06:24 Euronext Dublin 20230913313345
------------- --------- --------- ---------------- ----------------
41 49.71 EUR 09:06:36 Euronext Dublin 20230913314881
------------- --------- --------- ---------------- ----------------
58 49.71 EUR 09:07:02 Euronext Dublin 20230913319745
------------- --------- --------- ---------------- ----------------
93 49.73 EUR 09:08:30 Euronext Dublin 20230913325889
------------- --------- --------- ---------------- ----------------
226 49.72 EUR 09:10:10 Euronext Dublin 20230913327937
------------- --------- --------- ---------------- ----------------
111 49.72 EUR 09:10:10 Euronext Dublin 20230913328705
------------- --------- --------- ---------------- ----------------
40 49.71 EUR 09:10:28 Euronext Dublin 20230913331521
------------- --------- --------- ---------------- ----------------
57 49.71 EUR 09:11:34 Euronext Dublin 20230913333569
------------- --------- --------- ---------------- ----------------
113 49.71 EUR 09:11:58 Euronext Dublin 20230913335873
------------- --------- --------- ---------------- ----------------
58 49.71 EUR 09:12:04 Euronext Dublin 20230913337665
------------- --------- --------- ---------------- ----------------
121 49.79 EUR 09:14:52 Euronext Dublin 20230913350721
------------- --------- --------- ---------------- ----------------
294 49.78 EUR 09:16:34 Euronext Dublin 20230913357633
------------- --------- --------- ---------------- ----------------
219 49.75 EUR 09:16:35 Euronext Dublin 20230913362497
------------- --------- --------- ---------------- ----------------
42 49.71 EUR 09:16:59 Euronext Dublin 20230913367617
------------- --------- --------- ---------------- ----------------
42 49.66 EUR 09:17:14 Euronext Dublin 20230913369153
------------- --------- --------- ---------------- ----------------
74 49.61 EUR 09:17:38 Euronext Dublin 20230913370433
------------- --------- --------- ---------------- ----------------
40 49.56 EUR 09:17:53 Euronext Dublin 20230913372481
------------- --------- --------- ---------------- ----------------
145 49.6 EUR 09:19:06 Euronext Dublin 20230913378369
------------- --------- --------- ---------------- ----------------
72 49.59 EUR 09:19:37 Euronext Dublin 20230913380929
------------- --------- --------- ---------------- ----------------
42 49.58 EUR 09:19:37 Euronext Dublin 20230913382721
------------- --------- --------- ---------------- ----------------
40 49.57 EUR 09:20:03 Euronext Dublin 20230913384769
------------- --------- --------- ---------------- ----------------
164 49.63 EUR 09:22:40 Euronext Dublin 20230913393473
------------- --------- --------- ---------------- ----------------
291 49.62 EUR 09:24:20 Euronext Dublin 20230913397057
------------- --------- --------- ---------------- ----------------
81 49.62 EUR 09:24:20 Euronext Dublin 20230913397313
------------- --------- --------- ---------------- ----------------
80 49.61 EUR 09:24:20 Euronext Dublin 20230913398849
------------- --------- --------- ---------------- ----------------
41 49.62 EUR 09:24:27 Euronext Dublin 20230913399873
------------- --------- --------- ---------------- ----------------
41 49.63 EUR 09:24:42 Euronext Dublin 20230913403457
------------- --------- --------- ---------------- ----------------
142 49.62 EUR 09:26:10 Euronext Dublin 20230913405505
------------- --------- --------- ---------------- ----------------
50 49.62 EUR 09:26:10 Euronext Dublin 20230913407809
------------- --------- --------- ---------------- ----------------
95 49.59 EUR 09:26:59 Euronext Dublin 20230913414977
------------- --------- --------- ---------------- ----------------
184 49.63 EUR 09:27:36 Euronext Dublin 20230913420353
------------- --------- --------- ---------------- ----------------
139 49.63 EUR 09:27:36 Euronext Dublin 20230913420609
------------- --------- --------- ---------------- ----------------
54 49.63 EUR 09:27:36 Euronext Dublin 20230913420865
------------- --------- --------- ---------------- ----------------
27 49.62 EUR 09:28:03 Euronext Dublin 20230913422657
------------- --------- --------- ---------------- ----------------
329 49.62 EUR 09:28:15 Euronext Dublin 20230913424449
------------- --------- --------- ---------------- ----------------
201 49.61 EUR 09:28:15 Euronext Dublin 20230913425985
------------- --------- --------- ---------------- ----------------
123 49.6 EUR 09:28:26 Euronext Dublin 20230913427265
------------- --------- --------- ---------------- ----------------
110 49.6 EUR 09:28:27 Euronext Dublin 20230913427521
------------- --------- --------- ---------------- ----------------
86 49.6 EUR 09:28:48 Euronext Dublin 20230913430849
------------- --------- --------- ---------------- ----------------
40 49.56 EUR 09:29:15 Euronext Dublin 20230913438017
------------- --------- --------- ---------------- ----------------
41 49.55 EUR 09:29:23 Euronext Dublin 20230913439297
------------- --------- --------- ---------------- ----------------
75 49.53 EUR 09:30:02 Euronext Dublin 20230913443905
------------- --------- --------- ---------------- ----------------
40 49.51 EUR 09:30:23 Euronext Dublin 20230913446465
------------- --------- --------- ---------------- ----------------
82 49.49 EUR 09:31:26 Euronext Dublin 20230913454913
------------- --------- --------- ---------------- ----------------
144 49.52 EUR 09:32:42 Euronext Dublin 20230913460545
------------- --------- --------- ---------------- ----------------
40 49.52 EUR 09:32:50 Euronext Dublin 20230913462849
------------- --------- --------- ---------------- ----------------
161 49.51 EUR 09:34:47 Euronext Dublin 20230913474881
------------- --------- --------- ---------------- ----------------
57 49.49 EUR 09:34:47 Euronext Dublin 20230913477953
------------- --------- --------- ---------------- ----------------
124 49.49 EUR 09:35:53 Euronext Dublin 20230913480001
------------- --------- --------- ---------------- ----------------
12 49.49 EUR 09:35:53 Euronext Dublin 20230913480257
------------- --------- --------- ---------------- ----------------
116 49.52 EUR 09:37:13 Euronext Dublin 20230913489473
------------- --------- --------- ---------------- ----------------
98 49.51 EUR 09:37:41 Euronext Dublin 20230913492033
------------- --------- --------- ---------------- ----------------
21 49.47 EUR 09:38:25 Euronext Dublin 20230913496897
------------- --------- --------- ---------------- ----------------
52 49.47 EUR 09:38:25 Euronext Dublin 20230913497153
------------- --------- --------- ---------------- ----------------
136 49.46 EUR 09:39:30 Euronext Dublin 20230913500481
------------- --------- --------- ---------------- ----------------
103 49.47 EUR 09:40:37 Euronext Dublin 20230913507649
------------- --------- --------- ---------------- ----------------
46 49.47 EUR 09:40:43 Euronext Dublin 20230913508417
------------- --------- --------- ---------------- ----------------
40 49.45 EUR 09:41:23 Euronext Dublin 20230913510465
------------- --------- --------- ---------------- ----------------
40 49.45 EUR 09:41:26 Euronext Dublin 20230913515329
------------- --------- --------- ---------------- ----------------
6 49.39 EUR 09:42:29 Euronext Dublin 20230913522241
------------- --------- --------- ---------------- ----------------
75 49.39 EUR 09:42:31 Euronext Dublin 20230913523009
------------- --------- --------- ---------------- ----------------
40 49.39 EUR 09:42:47 Euronext Dublin 20230913525825
------------- --------- --------- ---------------- ----------------
96 49.38 EUR 09:44:23 Euronext Dublin 20230913532225
------------- --------- --------- ---------------- ----------------
65 49.37 EUR 09:44:40 Euronext Dublin 20230913534273
------------- --------- --------- ---------------- ----------------
40 49.36 EUR 09:45:06 Euronext Dublin 20230913539649
------------- --------- --------- ---------------- ----------------
107 49.35 EUR 09:46:03 Euronext Dublin 20230913552705
------------- --------- --------- ---------------- ----------------
40 49.35 EUR 09:46:33 Euronext Dublin 20230913563713
------------- --------- --------- ---------------- ----------------
78 49.35 EUR 09:47:36 Euronext Dublin 20230913567809
------------- --------- --------- ---------------- ----------------
40 49.31 EUR 09:48:03 Euronext Dublin 20230913572417
------------- --------- --------- ---------------- ----------------
40 49.31 EUR 09:48:18 Euronext Dublin 20230913574465
------------- --------- --------- ---------------- ----------------
40 49.3 EUR 09:49:06 Euronext Dublin 20230913580097
------------- --------- --------- ---------------- ----------------
95 49.3 EUR 09:50:01 Euronext Dublin 20230913586497
------------- --------- --------- ---------------- ----------------
106 49.35 EUR 09:52:07 Euronext Dublin 20230913598017
------------- --------- --------- ---------------- ----------------
97 49.35 EUR 09:52:07 Euronext Dublin 20230913598273
------------- --------- --------- ---------------- ----------------
78 49.33 EUR 09:52:45 Euronext Dublin 20230913606977
------------- --------- --------- ---------------- ----------------
150 49.37 EUR 09:56:15 Euronext Dublin 20230913621569
------------- --------- --------- ---------------- ----------------
74 49.37 EUR 09:56:15 Euronext Dublin 20230913621825
------------- --------- --------- ---------------- ----------------
107 49.35 EUR 09:56:43 Euronext Dublin 20230913626433
------------- --------- --------- ---------------- ----------------
19 49.34 EUR 09:57:00 Euronext Dublin 20230913627201
------------- --------- --------- ---------------- ----------------
34 49.34 EUR 09:57:00 Euronext Dublin 20230913627457
------------- --------- --------- ---------------- ----------------
195 49.38 EUR 09:59:32 Euronext Dublin 20230913636417
------------- --------- --------- ---------------- ----------------
43 49.37 EUR 09:59:47 Euronext Dublin 20230913639489
------------- --------- --------- ---------------- ----------------
88 49.36 EUR 10:00:40 Euronext Dublin 20230913644353
------------- --------- --------- ---------------- ----------------
41 49.35 EUR 10:00:40 Euronext Dublin 20230913646401
------------- --------- --------- ---------------- ----------------
101 49.4 EUR 10:01:50 Euronext Dublin 20230913652033
------------- --------- --------- ---------------- ----------------
41 49.38 EUR 10:01:58 Euronext Dublin 20230913656385
------------- --------- --------- ---------------- ----------------
106 49.45 EUR 10:04:33 Euronext Dublin 20230913669953
------------- --------- --------- ---------------- ----------------
306 49.49 EUR 10:06:52 Euronext Dublin 20230913683777
------------- --------- --------- ---------------- ----------------
120 49.45 EUR 10:06:52 Euronext Dublin 20230913688897
------------- --------- --------- ---------------- ----------------
72 49.43 EUR 10:07:28 Euronext Dublin 20230913694273
------------- --------- --------- ---------------- ----------------
6 49.43 EUR 10:07:28 Euronext Dublin 20230913694529
------------- --------- --------- ---------------- ----------------
40 49.41 EUR 10:07:51 Euronext Dublin 20230913697601
------------- --------- --------- ---------------- ----------------
78 49.41 EUR 10:08:25 Euronext Dublin 20230913698625
------------- --------- --------- ---------------- ----------------
80 49.42 EUR 10:09:21 Euronext Dublin 20230913702465
------------- --------- --------- ---------------- ----------------
80 49.42 EUR 10:09:57 Euronext Dublin 20230913703233
------------- --------- --------- ---------------- ----------------
72 49.44 EUR 10:10:29 Euronext Dublin 20230913706817
------------- --------- --------- ---------------- ----------------
73 49.43 EUR 10:11:22 Euronext Dublin 20230913709121
------------- --------- --------- ---------------- ----------------
78 49.41 EUR 10:12:18 Euronext Dublin 20230913713729
------------- --------- --------- ---------------- ----------------
50 49.4 EUR 10:12:29 Euronext Dublin 20230913718081
------------- --------- --------- ---------------- ----------------
249 49.37 EUR 10:15:02 Euronext Dublin 20230913724737
------------- --------- --------- ---------------- ----------------
112 49.4 EUR 10:18:35 Euronext Dublin 20230913738561
------------- --------- --------- ---------------- ----------------
115 49.4 EUR 10:18:35 Euronext Dublin 20230913738817
------------- --------- --------- ---------------- ----------------
209 49.44 EUR 10:19:49 Euronext Dublin 20230913747777
------------- --------- --------- ---------------- ----------------
91 49.43 EUR 10:20:15 Euronext Dublin 20230913749057
------------- --------- --------- ---------------- ----------------
51 49.41 EUR 10:20:15 Euronext Dublin 20230913752129
------------- --------- --------- ---------------- ----------------
78 49.45 EUR 10:21:26 Euronext Dublin 20230913755969
------------- --------- --------- ---------------- ----------------
40 49.45 EUR 10:21:38 Euronext Dublin 20230913757761
------------- --------- --------- ---------------- ----------------
8 49.48 EUR 10:22:32 Euronext Dublin 20230913762369
------------- --------- --------- ---------------- ----------------
68 49.48 EUR 10:22:32 Euronext Dublin 20230913762625
------------- --------- --------- ---------------- ----------------
126 49.49 EUR 10:23:56 Euronext Dublin 20230913766721
------------- --------- --------- ---------------- ----------------
40 49.46 EUR 10:24:18 Euronext Dublin 20230913772609
------------- --------- --------- ---------------- ----------------
133 49.47 EUR 10:26:03 Euronext Dublin 20230913783873
------------- --------- --------- ---------------- ----------------
41 49.47 EUR 10:26:03 Euronext Dublin 20230913785921
------------- --------- --------- ---------------- ----------------
41 49.46 EUR 10:26:31 Euronext Dublin 20230913787201
------------- --------- --------- ---------------- ----------------
41 49.42 EUR 10:27:02 Euronext Dublin 20230913794881
------------- --------- --------- ---------------- ----------------
23 49.41 EUR 10:27:14 Euronext Dublin 20230913797185
------------- --------- --------- ---------------- ----------------
18 49.41 EUR 10:27:14 Euronext Dublin 20230913797441
------------- --------- --------- ---------------- ----------------
113 49.45 EUR 10:29:01 Euronext Dublin 20230913808961
------------- --------- --------- ---------------- ----------------
139 49.44 EUR 10:30:01 Euronext Dublin 20230913811009
------------- --------- --------- ---------------- ----------------
48 49.41 EUR 10:30:17 Euronext Dublin 20230913812545
------------- --------- --------- ---------------- ----------------
41 49.4 EUR 10:30:30 Euronext Dublin 20230913814081
------------- --------- --------- ---------------- ----------------
79 49.38 EUR 10:31:21 Euronext Dublin 20230913817409
------------- --------- --------- ---------------- ----------------
82 49.37 EUR 10:31:57 Euronext Dublin 20230913825345
------------- --------- --------- ---------------- ----------------
203 49.38 EUR 10:33:50 Euronext Dublin 20230913834305
------------- --------- --------- ---------------- ----------------
113 49.43 EUR 10:35:34 Euronext Dublin 20230913843777
------------- --------- --------- ---------------- ----------------
4 49.4 EUR 10:35:34 Euronext Dublin 20230913850945
------------- --------- --------- ---------------- ----------------
73 49.4 EUR 10:35:34 Euronext Dublin 20230913851201
------------- --------- --------- ---------------- ----------------
38 49.39 EUR 10:36:34 Euronext Dublin 20230913854785
------------- --------- --------- ---------------- ----------------
43 49.39 EUR 10:36:34 Euronext Dublin 20230913855041
------------- --------- --------- ---------------- ----------------
127 49.39 EUR 10:38:29 Euronext Dublin 20230913876289
------------- --------- --------- ---------------- ----------------
21 49.39 EUR 10:38:29 Euronext Dublin 20230913876545
------------- --------- --------- ---------------- ----------------
98 49.38 EUR 10:38:35 Euronext Dublin 20230913879873
------------- --------- --------- ---------------- ----------------
72 49.36 EUR 10:39:26 Euronext Dublin 20230913884225
------------- --------- --------- ---------------- ----------------
72 49.35 EUR 10:40:15 Euronext Dublin 20230913891137
------------- --------- --------- ---------------- ----------------
41 49.32 EUR 10:40:15 Euronext Dublin 20230913893953
------------- --------- --------- ---------------- ----------------
32 49.33 EUR 10:41:01 Euronext Dublin 20230913923393
------------- --------- --------- ---------------- ----------------
47 49.33 EUR 10:41:01 Euronext Dublin 20230913923649
------------- --------- --------- ---------------- ----------------
152 49.32 EUR 10:42:40 Euronext Dublin 20230913930561
------------- --------- --------- ---------------- ----------------
40 49.3 EUR 10:42:59 Euronext Dublin 20230913934145
------------- --------- --------- ---------------- ----------------
145 49.29 EUR 10:44:42 Euronext Dublin 20230913943105
------------- --------- --------- ---------------- ----------------
52 49.27 EUR 10:44:42 Euronext Dublin 20230913946689
------------- --------- --------- ---------------- ----------------
52 49.35 EUR 10:46:48 Euronext Dublin 20230913967937
------------- --------- --------- ---------------- ----------------
98 49.35 EUR 10:46:48 Euronext Dublin 20230913968193
------------- --------- --------- ---------------- ----------------
79 49.33 EUR 10:46:49 Euronext Dublin 20230913972289
------------- --------- --------- ---------------- ----------------
81 49.32 EUR 10:47:31 Euronext Dublin 20230913975105
------------- --------- --------- ---------------- ----------------
74 49.3 EUR 10:48:01 Euronext Dublin 20230913978177
------------- --------- --------- ---------------- ----------------
266 49.34 EUR 10:50:21 Euronext Dublin 20230913992001
------------- --------- --------- ---------------- ----------------
75 49.33 EUR 10:50:59 Euronext Dublin 20230913997377
------------- --------- --------- ---------------- ----------------
54 49.3 EUR 10:50:59 Euronext Dublin 202309131001217
------------- --------- --------- ---------------- ----------------
77 49.29 EUR 10:51:31 Euronext Dublin 202309131008641
------------- --------- --------- ---------------- ----------------
292 49.3 EUR 10:54:10 Euronext Dublin 202309131024257
------------- --------- --------- ---------------- ----------------
181 49.28 EUR 10:54:11 Euronext Dublin 202309131028609
------------- --------- --------- ---------------- ----------------
42 49.27 EUR 10:54:24 Euronext Dublin 202309131029377
------------- --------- --------- ---------------- ----------------
269 49.26 EUR 10:55:54 Euronext Dublin 202309131035777
------------- --------- --------- ---------------- ----------------
52 49.24 EUR 10:55:54 Euronext Dublin 202309131037825
------------- --------- --------- ---------------- ----------------
43 49.23 EUR 10:56:11 Euronext Dublin 202309131041409
------------- --------- --------- ---------------- ----------------
43 49.22 EUR 10:56:17 Euronext Dublin 202309131043457
------------- --------- --------- ---------------- ----------------
125 49.26 EUR 10:56:53 Euronext Dublin 202309131062657
------------- --------- --------- ---------------- ----------------
79 49.24 EUR 10:57:13 Euronext Dublin 202309131067009
------------- --------- --------- ---------------- ----------------
40 49.23 EUR 10:57:21 Euronext Dublin 202309131069313
------------- --------- --------- ---------------- ----------------
43 49.21 EUR 10:57:31 Euronext Dublin 202309131073409
------------- --------- --------- ---------------- ----------------
396 49.34 EUR 11:00:00 Euronext Dublin 202309131090049
------------- --------- --------- ---------------- ----------------
297 49.32 EUR 11:00:47 Euronext Dublin 202309131095169
------------- --------- --------- ---------------- ----------------
42 49.3 EUR 11:01:03 Euronext Dublin 202309131102849
------------- --------- --------- ---------------- ----------------
42 49.3 EUR 11:01:21 Euronext Dublin 202309131106689
------------- --------- --------- ---------------- ----------------
133 49.35 EUR 11:02:05 Euronext Dublin 202309131118977
------------- --------- --------- ---------------- ----------------
147 49.34 EUR 11:03:03 Euronext Dublin 202309131122561
------------- --------- --------- ---------------- ----------------
76 49.3 EUR 11:03:34 Euronext Dublin 202309131126401
------------- --------- --------- ---------------- ----------------
147 49.29 EUR 11:05:00 Euronext Dublin 202309131130753
------------- --------- --------- ---------------- ----------------
78 49.28 EUR 11:05:03 Euronext Dublin 202309131134337
------------- --------- --------- ---------------- ----------------
40 49.27 EUR 11:05:31 Euronext Dublin 202309131138177
------------- --------- --------- ---------------- ----------------
60 49.29 EUR 11:05:55 Euronext Dublin 202309131148161
------------- --------- --------- ---------------- ----------------
40 49.27 EUR 11:06:41 Euronext Dublin 202309131159425
------------- --------- --------- ---------------- ----------------
40 49.27 EUR 11:07:06 Euronext Dublin 202309131161217
------------- --------- --------- ---------------- ----------------
41 49.25 EUR 11:07:23 Euronext Dublin 202309131166337
------------- --------- --------- ---------------- ----------------
40 49.24 EUR 11:07:54 Euronext Dublin 202309131171457
------------- --------- --------- ---------------- ----------------
79 49.27 EUR 11:08:35 Euronext Dublin 202309131177857
------------- --------- --------- ---------------- ----------------
265 49.29 EUR 11:11:28 Euronext Dublin 202309131188609
------------- --------- --------- ---------------- ----------------
18 49.29 EUR 11:12:17 Euronext Dublin 202309131191425
------------- --------- --------- ---------------- ----------------
64 49.29 EUR 11:12:17 Euronext Dublin 202309131191681
------------- --------- --------- ---------------- ----------------
145 49.28 EUR 11:13:39 Euronext Dublin 202309131203201
------------- --------- --------- ---------------- ----------------
127 49.27 EUR 11:14:36 Euronext Dublin 202309131218561
------------- --------- --------- ---------------- ----------------
146 49.25 EUR 11:16:01 Euronext Dublin 202309131222145
------------- --------- --------- ---------------- ----------------
160 49.24 EUR 11:19:45 Euronext Dublin 202309131239297
------------- --------- --------- ---------------- ----------------
102 49.24 EUR 11:19:45 Euronext Dublin 202309131239553
------------- --------- --------- ---------------- ----------------
91 49.23 EUR 11:19:45 Euronext Dublin 202309131248513
------------- --------- --------- ---------------- ----------------
147 49.27 EUR 11:21:00 Euronext Dublin 202309131260801
------------- --------- --------- ---------------- ----------------
124 49.28 EUR 11:22:39 Euronext Dublin 202309131266433
------------- --------- --------- ---------------- ----------------
61 49.28 EUR 11:22:39 Euronext Dublin 202309131269249
------------- --------- --------- ---------------- ----------------
251 49.26 EUR 11:25:28 Euronext Dublin 202309131278977
------------- --------- --------- ---------------- ----------------
54 49.25 EUR 11:25:42 Euronext Dublin 202309131281537
------------- --------- --------- ---------------- ----------------
42 49.25 EUR 11:25:44 Euronext Dublin 202309131282305
------------- --------- --------- ---------------- ----------------
40 49.25 EUR 11:26:12 Euronext Dublin 202309131284097
------------- --------- --------- ---------------- ----------------
40 49.24 EUR 11:26:31 Euronext Dublin 202309131287169
------------- --------- --------- ---------------- ----------------
65 49.22 EUR 11:27:13 Euronext Dublin 202309131290753
------------- --------- --------- ---------------- ----------------
8 49.22 EUR 11:27:13 Euronext Dublin 202309131291009
------------- --------- --------- ---------------- ----------------
51 49.2 EUR 11:27:38 Euronext Dublin 202309131293569
------------- --------- --------- ---------------- ----------------
71 49.23 EUR 11:28:23 Euronext Dublin 202309131300737
------------- --------- --------- ---------------- ----------------
110 49.24 EUR 11:29:15 Euronext Dublin 202309131302273
------------- --------- --------- ---------------- ----------------
156 49.27 EUR 11:30:28 Euronext Dublin 202309131317121
------------- --------- --------- ---------------- ----------------
41 49.26 EUR 11:31:06 Euronext Dublin 202309131318401
------------- --------- --------- ---------------- ----------------
82 49.31 EUR 11:32:41 Euronext Dublin 202309131335553
------------- --------- --------- ---------------- ----------------
42 49.31 EUR 11:32:41 Euronext Dublin 202309131335809
------------- --------- --------- ---------------- ----------------
228 49.32 EUR 11:34:43 Euronext Dublin 202309131343745
------------- --------- --------- ---------------- ----------------
13 49.3 EUR 11:34:51 Euronext Dublin 202309131346817
------------- --------- --------- ---------------- ----------------
70 49.3 EUR 11:34:51 Euronext Dublin 202309131347073
------------- --------- --------- ---------------- ----------------
27 49.3 EUR 11:34:51 Euronext Dublin 202309131347329
------------- --------- --------- ---------------- ----------------
41 49.29 EUR 11:35:13 Euronext Dublin 202309131349633
------------- --------- --------- ---------------- ----------------
41 49.27 EUR 11:35:42 Euronext Dublin 202309131352705
------------- --------- --------- ---------------- ----------------
266 49.26 EUR 11:38:09 Euronext Dublin 202309131364737
------------- --------- --------- ---------------- ----------------
145 49.23 EUR 11:39:25 Euronext Dublin 202309131372673
------------- --------- --------- ---------------- ----------------
73 49.22 EUR 11:40:21 Euronext Dublin 202309131382145
------------- --------- --------- ---------------- ----------------
41 49.21 EUR 11:40:25 Euronext Dublin 202309131384449
------------- --------- --------- ---------------- ----------------
90 49.25 EUR 11:41:15 Euronext Dublin 202309131403393
------------- --------- --------- ---------------- ----------------
527 49.26 EUR 11:48:14 Euronext Dublin 202309131431809
------------- --------- --------- ---------------- ----------------
109 49.26 EUR 11:48:14 Euronext Dublin 202309131437441
------------- --------- --------- ---------------- ----------------
141 49.26 EUR 11:48:14 Euronext Dublin 202309131437697
------------- --------- --------- ---------------- ----------------
211 49.27 EUR 11:51:01 Euronext Dublin 202309131454593
------------- --------- --------- ---------------- ----------------
251 49.27 EUR 11:53:12 Euronext Dublin 202309131469441
------------- --------- --------- ---------------- ----------------
42 49.26 EUR 11:53:17 Euronext Dublin 202309131473025
------------- --------- --------- ---------------- ----------------
120 49.35 EUR 11:55:05 Euronext Dublin 202309131493505
------------- --------- --------- ---------------- ----------------
9 49.39 EUR 11:57:33 Euronext Dublin 202309131510145
------------- --------- --------- ---------------- ----------------
281 49.39 EUR 11:57:52 Euronext Dublin 202309131510913
------------- --------- --------- ---------------- ----------------
99 49.38 EUR 11:57:52 Euronext Dublin 202309131520641
------------- --------- --------- ---------------- ----------------
40 49.39 EUR 11:58:16 Euronext Dublin 202309131524737
------------- --------- --------- ---------------- ----------------
81 49.39 EUR 11:58:54 Euronext Dublin 202309131527809
------------- --------- --------- ---------------- ----------------
153 49.36 EUR 12:00:30 Euronext Dublin 202309131535233
------------- --------- --------- ---------------- ----------------
82 49.36 EUR 12:00:30 Euronext Dublin 202309131539841
------------- --------- --------- ---------------- ----------------
332 49.43 EUR 12:05:10 Euronext Dublin 202309131561601
------------- --------- --------- ---------------- ----------------
529 49.45 EUR 12:06:27 Euronext Dublin 202309131570817
------------- --------- --------- ---------------- ----------------
87 49.44 EUR 12:06:27 Euronext Dublin 202309131574913
------------- --------- --------- ---------------- ----------------
61 49.44 EUR 12:06:32 Euronext Dublin 202309131576705
------------- --------- --------- ---------------- ----------------
137 49.52 EUR 12:09:02 Euronext Dublin 202309131598209
------------- --------- --------- ---------------- ----------------
34 49.52 EUR 12:09:02 Euronext Dublin 202309131598465
------------- --------- --------- ---------------- ----------------
159 49.51 EUR 12:09:20 Euronext Dublin 202309131601537
------------- --------- --------- ---------------- ----------------
40 49.48 EUR 12:09:21 Euronext Dublin 202309131605633
------------- --------- --------- ---------------- ----------------
68 49.46 EUR 12:10:17 Euronext Dublin 202309131607425
------------- --------- --------- ---------------- ----------------
14 49.46 EUR 12:10:17 Euronext Dublin 202309131607681
------------- --------- --------- ---------------- ----------------
55 49.44 EUR 12:10:49 Euronext Dublin 202309131610753
------------- --------- --------- ---------------- ----------------
18 49.44 EUR 12:10:49 Euronext Dublin 202309131611009
------------- --------- --------- ---------------- ----------------
40 49.42 EUR 12:11:00 Euronext Dublin 202309131613057
------------- --------- --------- ---------------- ----------------
194 49.46 EUR 12:13:36 Euronext Dublin 202309131625345
------------- --------- --------- ---------------- ----------------
112 49.46 EUR 12:13:36 Euronext Dublin 202309131627649
------------- --------- --------- ---------------- ----------------
40 49.44 EUR 12:13:56 Euronext Dublin 202309131630721
------------- --------- --------- ---------------- ----------------
232 49.46 EUR 12:17:14 Euronext Dublin 202309131646593
------------- --------- --------- ---------------- ----------------
260 49.45 EUR 12:18:55 Euronext Dublin 202309131663745
------------- --------- --------- ---------------- ----------------
50 49.44 EUR 12:18:55 Euronext Dublin 202309131666305
------------- --------- --------- ---------------- ----------------
742 49.53 EUR 12:25:54 Euronext Dublin 202309131710337
------------- --------- --------- ---------------- ----------------
350 49.5 EUR 12:25:56 Euronext Dublin 202309131713409
------------- --------- --------- ---------------- ----------------
450 49.54 EUR 12:29:01 Euronext Dublin 202309131726209
------------- --------- --------- ---------------- ----------------
390 49.53 EUR 12:30:01 Euronext Dublin 202309131730561
------------- --------- --------- ---------------- ----------------
350 49.53 EUR 12:31:15 Euronext Dublin 202309131735169
------------- --------- --------- ---------------- ----------------
41 49.52 EUR 12:31:37 Euronext Dublin 202309131738753
------------- --------- --------- ---------------- ----------------
74 49.5 EUR 12:32:21 Euronext Dublin 202309131744897
------------- --------- --------- ---------------- ----------------
370 49.56 EUR 12:35:22 Euronext Dublin 202309131759233
------------- --------- --------- ---------------- ----------------
244 49.55 EUR 12:37:34 Euronext Dublin 202309131771521
------------- --------- --------- ---------------- ----------------
144 49.54 EUR 12:37:34 Euronext Dublin 202309131774081
------------- --------- --------- ---------------- ----------------
143 49.52 EUR 12:38:54 Euronext Dublin 202309131778177
------------- --------- --------- ---------------- ----------------
50 49.51 EUR 12:38:56 Euronext Dublin 202309131780225
------------- --------- --------- ---------------- ----------------
70 49.48 EUR 12:39:26 Euronext Dublin 202309131785089
------------- --------- --------- ---------------- ----------------
81 49.47 EUR 12:39:57 Euronext Dublin 202309131786625
------------- --------- --------- ---------------- ----------------
12 49.39 EUR 12:40:38 Euronext Dublin 202309131789953
------------- --------- --------- ---------------- ----------------
36 49.38 EUR 12:40:52 Euronext Dublin 202309131790465
------------- --------- --------- ---------------- ----------------
65 49.38 EUR 12:41:02 Euronext Dublin 202309131791233
------------- --------- --------- ---------------- ----------------
41 49.37 EUR 12:41:23 Euronext Dublin 202309131792001
------------- --------- --------- ---------------- ----------------
227 49.4 EUR 12:44:14 Euronext Dublin 202309131811969
------------- --------- --------- ---------------- ----------------
78 49.36 EUR 12:44:16 Euronext Dublin 202309131822977
------------- --------- --------- ---------------- ----------------
140 49.42 EUR 12:45:35 Euronext Dublin 202309131843969
------------- --------- --------- ---------------- ----------------
148 49.42 EUR 12:46:51 Euronext Dublin 202309131846273
------------- --------- --------- ---------------- ----------------
40 49.4 EUR 12:47:17 Euronext Dublin 202309131850625
------------- --------- --------- ---------------- ----------------
41 49.34 EUR 12:47:36 Euronext Dublin 202309131855489
------------- --------- --------- ---------------- ----------------
80 49.45 EUR 12:48:11 Euronext Dublin 202309131867265
------------- --------- --------- ---------------- ----------------
72 49.41 EUR 12:49:00 Euronext Dublin 202309131879041
------------- --------- --------- ---------------- ----------------
72 49.4 EUR 12:49:54 Euronext Dublin 202309131881857
------------- --------- --------- ---------------- ----------------
42 49.39 EUR 12:50:05 Euronext Dublin 202309131882881
------------- --------- --------- ---------------- ----------------
113 49.36 EUR 12:51:21 Euronext Dublin 202309131887745
------------- --------- --------- ---------------- ----------------
27 49.36 EUR 12:51:21 Euronext Dublin 202309131888001
------------- --------- --------- ---------------- ----------------
51 49.36 EUR 12:51:21 Euronext Dublin 202309131890305
------------- --------- --------- ---------------- ----------------
224 49.37 EUR 12:53:44 Euronext Dublin 202309131901313
------------- --------- --------- ---------------- ----------------
131 49.37 EUR 12:54:36 Euronext Dublin 202309131907713
------------- --------- --------- ---------------- ----------------
276 49.39 EUR 12:57:07 Euronext Dublin 202309131916161
------------- --------- --------- ---------------- ----------------
134 49.39 EUR 12:57:07 Euronext Dublin 202309131917185
------------- --------- --------- ---------------- ----------------
139 49.37 EUR 12:58:09 Euronext Dublin 202309131922817
------------- --------- --------- ---------------- ----------------
271 49.37 EUR 13:00:17 Euronext Dublin 202309131938945
------------- --------- --------- ---------------- ----------------
41 49.35 EUR 13:00:31 Euronext Dublin 202309131942785
------------- --------- --------- ---------------- ----------------
40 49.32 EUR 13:00:51 Euronext Dublin 202309131944833
------------- --------- --------- ---------------- ----------------
106 49.32 EUR 13:04:07 Euronext Dublin 202309131956609
------------- --------- --------- ---------------- ----------------
296 49.33 EUR 13:04:08 Euronext Dublin 202309131958401
------------- --------- --------- ---------------- ----------------
272 49.39 EUR 13:07:49 Euronext Dublin 202309131980929
------------- --------- --------- ---------------- ----------------
150 49.38 EUR 13:07:49 Euronext Dublin 202309131983233
------------- --------- --------- ---------------- ----------------
351 49.38 EUR 13:07:49 Euronext Dublin 202309131983489
------------- --------- --------- ---------------- ----------------
324 49.37 EUR 13:09:15 Euronext Dublin 202309131991681
------------- --------- --------- ---------------- ----------------
190 49.36 EUR 13:10:18 Euronext Dublin 202309131997057
------------- --------- --------- ---------------- ----------------
125 49.35 EUR 13:10:38 Euronext Dublin 202309132002689
------------- --------- --------- ---------------- ----------------
90 49.34 EUR 13:10:52 Euronext Dublin 202309132004737
------------- --------- --------- ---------------- ----------------
838 49.33 EUR 13:12:17 Euronext Dublin 202309132006785
------------- --------- --------- ---------------- ----------------
357 49.3 EUR 13:12:35 Euronext Dublin 202309132017537
------------- --------- --------- ---------------- ----------------
21 49.28 EUR 13:12:54 Euronext Dublin 202309132023425
------------- --------- --------- ---------------- ----------------
383 49.32 EUR 13:14:46 Euronext Dublin 202309132036993
------------- --------- --------- ---------------- ----------------
203 49.32 EUR 13:14:46 Euronext Dublin 202309132037505
------------- --------- --------- ---------------- ----------------
165 49.29 EUR 13:17:14 Euronext Dublin 202309132041089
------------- --------- --------- ---------------- ----------------
12 49.29 EUR 13:17:14 Euronext Dublin 202309132041345
------------- --------- --------- ---------------- ----------------
116 49.29 EUR 13:17:18 Euronext Dublin 202309132045441
------------- --------- --------- ---------------- ----------------
104 49.29 EUR 13:17:39 Euronext Dublin 202309132048257
------------- --------- --------- ---------------- ----------------
259 49.4 EUR 13:26:02 Euronext Dublin 202309132128641
------------- --------- --------- ---------------- ----------------
10 49.39 EUR 13:26:26 Euronext Dublin 202309132134529
------------- --------- --------- ---------------- ----------------
65 49.39 EUR 13:26:26 Euronext Dublin 202309132134785
------------- --------- --------- ---------------- ----------------
201 49.33 EUR 13:27:46 Euronext Dublin 202309132144769
------------- --------- --------- ---------------- ----------------
140 49.32 EUR 13:28:39 Euronext Dublin 202309132147329
------------- --------- --------- ---------------- ----------------
90 49.29 EUR 13:29:29 Euronext Dublin 202309132152449
------------- --------- --------- ---------------- ----------------
80 49.31 EUR 13:29:50 Euronext Dublin 202309132159105
------------- --------- --------- ---------------- ----------------
42 49.31 EUR 13:30:01 Euronext Dublin 202309132161921
------------- --------- --------- ---------------- ----------------
194 49.28 EUR 13:31:10 Euronext Dublin 202309132165761
------------- --------- --------- ---------------- ----------------
41 49.27 EUR 13:31:23 Euronext Dublin 202309132167553
------------- --------- --------- ---------------- ----------------
49 49.33 EUR 13:31:49 Euronext Dublin 202309132187265
------------- --------- --------- ---------------- ----------------
94 49.39 EUR 13:32:30 Euronext Dublin 202309132194689
------------- --------- --------- ---------------- ----------------
44 49.36 EUR 13:32:30 Euronext Dublin 202309132196993
------------- --------- --------- ---------------- ----------------
10 49.33 EUR 13:32:46 Euronext Dublin 202309132200833
------------- --------- --------- ---------------- ----------------
36 49.33 EUR 13:32:52 Euronext Dublin 202309132201345
------------- --------- --------- ---------------- ----------------
45 49.39 EUR 13:33:57 Euronext Dublin 202309132214657
------------- --------- --------- ---------------- ----------------
112 49.38 EUR 13:33:57 Euronext Dublin 202309132214913
------------- --------- --------- ---------------- ----------------
41 49.38 EUR 13:34:16 Euronext Dublin 202309132219009
------------- --------- --------- ---------------- ----------------
73 49.38 EUR 13:34:41 Euronext Dublin 202309132223105
------------- --------- --------- ---------------- ----------------
82 49.38 EUR 13:35:06 Euronext Dublin 202309132225153
------------- --------- --------- ---------------- ----------------
41 49.4 EUR 13:35:26 Euronext Dublin 202309132229505
------------- --------- --------- ---------------- ----------------
346 49.52 EUR 13:47:33 Euronext Dublin 202309132340865
------------- --------- --------- ---------------- ----------------
480 49.6 EUR 13:49:00 Euronext Dublin 202309132358017
------------- --------- --------- ---------------- ----------------
150 49.6 EUR 13:49:00 Euronext Dublin 202309132359041
------------- --------- --------- ---------------- ----------------
422 49.6 EUR 13:49:00 Euronext Dublin 202309132359297
------------- --------- --------- ---------------- ----------------
69 49.6 EUR 13:49:10 Euronext Dublin 202309132363905
------------- --------- --------- ---------------- ----------------
40 49.6 EUR 13:49:18 Euronext Dublin 202309132365953
------------- --------- --------- ---------------- ----------------
40 49.64 EUR 13:49:39 Euronext Dublin 202309132379009
------------- --------- --------- ---------------- ----------------
40 49.63 EUR 13:49:48 Euronext Dublin 202309132380801
------------- --------- --------- ---------------- ----------------
40 49.59 EUR 13:50:06 Euronext Dublin 202309132383617
------------- --------- --------- ---------------- ----------------
79 49.57 EUR 13:50:33 Euronext Dublin 202309132386945
------------- --------- --------- ---------------- ----------------
42 49.55 EUR 13:50:39 Euronext Dublin 202309132388737
------------- --------- --------- ---------------- ----------------
6 49.53 EUR 13:50:54 Euronext Dublin 202309132393089
------------- --------- --------- ---------------- ----------------
135 49.59 EUR 13:52:42 Euronext Dublin 202309132406657
------------- --------- --------- ---------------- ----------------
86 49.58 EUR 13:52:44 Euronext Dublin 202309132408449
------------- --------- --------- ---------------- ----------------
107 49.58 EUR 13:52:44 Euronext Dublin 202309132408705
------------- --------- --------- ---------------- ----------------
96 49.57 EUR 13:53:15 Euronext Dublin 202309132410241
------------- --------- --------- ---------------- ----------------
52 49.57 EUR 13:53:15 Euronext Dublin 202309132414593
------------- --------- --------- ---------------- ----------------
40 49.56 EUR 13:53:36 Euronext Dublin 202309132416641
------------- --------- --------- ---------------- ----------------
106 49.57 EUR 13:54:26 Euronext Dublin 202309132421249
------------- --------- --------- ---------------- ----------------
55 49.57 EUR 13:54:26 Euronext Dublin 202309132421761
------------- --------- --------- ---------------- ----------------
40 49.56 EUR 13:54:42 Euronext Dublin 202309132422529
------------- --------- --------- ---------------- ----------------
42 49.55 EUR 13:54:55 Euronext Dublin 202309132423809
------------- --------- --------- ---------------- ----------------
78 49.54 EUR 13:55:34 Euronext Dublin 202309132425345
------------- --------- --------- ---------------- ----------------
175 49.58 EUR 13:56:49 Euronext Dublin 202309132435585
------------- --------- --------- ---------------- ----------------
23 49.56 EUR 13:57:30 Euronext Dublin 202309132440449
------------- --------- --------- ---------------- ----------------
49 49.56 EUR 13:57:30 Euronext Dublin 202309132440705
------------- --------- --------- ---------------- ----------------
102 49.55 EUR 13:57:53 Euronext Dublin 202309132442241
------------- --------- --------- ---------------- ----------------
41 49.54 EUR 13:58:21 Euronext Dublin 202309132444545
------------- --------- --------- ---------------- ----------------
186 49.59 EUR 13:59:49 Euronext Dublin 202309132464001
------------- --------- --------- ---------------- ----------------
41 49.58 EUR 13:59:55 Euronext Dublin 202309132466049
------------- --------- --------- ---------------- ----------------
41 49.57 EUR 14:00:10 Euronext Dublin 202309132468353
------------- --------- --------- ---------------- ----------------
38 49.56 EUR 14:00:43 Euronext Dublin 202309132475777
------------- --------- --------- ---------------- ----------------
54 49.56 EUR 14:00:45 Euronext Dublin 202309132476033
------------- --------- --------- ---------------- ----------------
42 49.55 EUR 14:00:55 Euronext Dublin 202309132478593
------------- --------- --------- ---------------- ----------------
40 49.53 EUR 14:01:09 Euronext Dublin 202309132479617
------------- --------- --------- ---------------- ----------------
73 49.54 EUR 14:01:40 Euronext Dublin 202309132486273
------------- --------- --------- ---------------- ----------------
40 49.54 EUR 14:01:40 Euronext Dublin 202309132486785
------------- --------- --------- ---------------- ----------------
109 49.57 EUR 14:02:36 Euronext Dublin 202309132494209
------------- --------- --------- ---------------- ----------------
110 49.55 EUR 14:03:18 Euronext Dublin 202309132496513
------------- --------- --------- ---------------- ----------------
51 49.55 EUR 14:03:26 Euronext Dublin 202309132497281
------------- --------- --------- ---------------- ----------------
28 49.55 EUR 14:03:26 Euronext Dublin 202309132497537
------------- --------- --------- ---------------- ----------------
40 49.53 EUR 14:03:32 Euronext Dublin 202309132500353
------------- --------- --------- ---------------- ----------------
177 49.69 EUR 14:06:25 Euronext Dublin 202309132528513
------------- --------- --------- ---------------- ----------------
292 49.68 EUR 14:06:31 Euronext Dublin 202309132530049
------------- --------- --------- ---------------- ----------------
52 49.66 EUR 14:06:34 Euronext Dublin 202309132531329
------------- --------- --------- ---------------- ----------------
45 49.64 EUR 14:06:59 Euronext Dublin 202309132532865
------------- --------- --------- ---------------- ----------------
73 49.63 EUR 14:07:20 Euronext Dublin 202309132534913
------------- --------- --------- ---------------- ----------------
160 49.65 EUR 14:08:27 Euronext Dublin 202309132543361
------------- --------- --------- ---------------- ----------------
184 49.66 EUR 14:09:51 Euronext Dublin 202309132551041
------------- --------- --------- ---------------- ----------------
88 49.68 EUR 14:10:00 Euronext Dublin 202309132558977
------------- --------- --------- ---------------- ----------------
41 49.66 EUR 14:10:27 Euronext Dublin 202309132559489
------------- --------- --------- ---------------- ----------------
40 49.65 EUR 14:10:33 Euronext Dublin 202309132560257
------------- --------- --------- ---------------- ----------------
41 49.6 EUR 14:10:50 Euronext Dublin 202309132566913
------------- --------- --------- ---------------- ----------------
81 49.59 EUR 14:11:32 Euronext Dublin 202309132569985
------------- --------- --------- ---------------- ----------------
41 49.55 EUR 14:11:50 Euronext Dublin 202309132572545
------------- --------- --------- ---------------- ----------------
148 49.53 EUR 14:13:24 Euronext Dublin 202309132584577
------------- --------- --------- ---------------- ----------------
47 49.53 EUR 14:13:24 Euronext Dublin 202309132586113
------------- --------- --------- ---------------- ----------------
152 49.53 EUR 14:14:55 Euronext Dublin 202309132596609
------------- --------- --------- ---------------- ----------------
29 49.54 EUR 14:15:11 Euronext Dublin 202309132602241
------------- --------- --------- ---------------- ----------------
46 49.54 EUR 14:15:11 Euronext Dublin 202309132603009
------------- --------- --------- ---------------- ----------------
148 49.56 EUR 14:16:21 Euronext Dublin 202309132610177
------------- --------- --------- ---------------- ----------------
17 49.57 EUR 14:16:47 Euronext Dublin 202309132617857
------------- --------- --------- ---------------- ----------------
270 49.59 EUR 14:18:29 Euronext Dublin 202309132636033
------------- --------- --------- ---------------- ----------------
169 49.58 EUR 14:18:31 Euronext Dublin 202309132638081
------------- --------- --------- ---------------- ----------------
42 49.57 EUR 14:18:43 Euronext Dublin 202309132639617
------------- --------- --------- ---------------- ----------------
41 49.56 EUR 14:18:53 Euronext Dublin 202309132645505
------------- --------- --------- ---------------- ----------------
149 49.54 EUR 14:19:36 Euronext Dublin 202309132646785
------------- --------- --------- ---------------- ----------------
41 49.53 EUR 14:19:57 Euronext Dublin 202309132647809
------------- --------- --------- ---------------- ----------------
41 49.53 EUR 14:20:05 Euronext Dublin 202309132648577
------------- --------- --------- ---------------- ----------------
89 49.6 EUR 14:20:29 Euronext Dublin 202309132661633
------------- --------- --------- ---------------- ----------------
276 49.62 EUR 14:22:13 Euronext Dublin 202309132673921
------------- --------- --------- ---------------- ----------------
62 49.6 EUR 14:22:13 Euronext Dublin 202309132675457
------------- --------- --------- ---------------- ----------------
43 49.6 EUR 14:22:30 Euronext Dublin 202309132683649
------------- --------- --------- ---------------- ----------------
42 49.59 EUR 14:22:36 Euronext Dublin 202309132687745
------------- --------- --------- ---------------- ----------------
40 49.59 EUR 14:22:57 Euronext Dublin 202309132695169
------------- --------- --------- ---------------- ----------------
79 49.58 EUR 14:23:12 Euronext Dublin 202309132698753
------------- --------- --------- ---------------- ----------------
59 49.6 EUR 14:24:49 Euronext Dublin 202309132738433
------------- --------- --------- ---------------- ----------------
104 49.6 EUR 14:24:49 Euronext Dublin 202309132738689
------------- --------- --------- ---------------- ----------------
113 49.6 EUR 14:24:49 Euronext Dublin 202309132738945
------------- --------- --------- ---------------- ----------------
42 49.6 EUR 14:24:52 Euronext Dublin 202309132739969
------------- --------- --------- ---------------- ----------------
41 49.57 EUR 14:25:02 Euronext Dublin 202309132750721
------------- --------- --------- ---------------- ----------------
259 49.6 EUR 14:26:00 Euronext Dublin 202309132768897
------------- --------- --------- ---------------- ----------------
41 49.6 EUR 14:26:13 Euronext Dublin 202309132772225
------------- --------- --------- ---------------- ----------------
7 49.6 EUR 14:26:16 Euronext Dublin 202309132775041
------------- --------- --------- ---------------- ----------------
43 49.6 EUR 14:26:25 Euronext Dublin 202309132778113
------------- --------- --------- ---------------- ----------------
41 49.6 EUR 14:26:29 Euronext Dublin 202309132780673
------------- --------- --------- ---------------- ----------------
41 49.6 EUR 14:26:36 Euronext Dublin 202309132790145
------------- --------- --------- ---------------- ----------------
97 49.6 EUR 14:28:14 Euronext Dublin 202309132812161
------------- --------- --------- ---------------- ----------------
303 49.6 EUR 14:28:34 Euronext Dublin 202309132816769
------------- --------- --------- ---------------- ----------------
71 49.6 EUR 14:28:37 Euronext Dublin 202309132818817
------------- --------- --------- ---------------- ----------------
64 49.6 EUR 14:28:45 Euronext Dublin 202309132819585
------------- --------- --------- ---------------- ----------------
164 49.6 EUR 14:29:15 Euronext Dublin 202309132823681
------------- --------- --------- ---------------- ----------------
41 49.59 EUR 14:29:25 Euronext Dublin 202309132825217
------------- --------- --------- ---------------- ----------------
40 49.58 EUR 14:29:28 Euronext Dublin 202309132827521
------------- --------- --------- ---------------- ----------------
82 49.57 EUR 14:29:56 Euronext Dublin 202309132836481
------------- --------- --------- ---------------- ----------------
46 49.56 EUR 14:29:56 Euronext Dublin 202309132838273
------------- --------- --------- ---------------- ----------------
17 49.68 EUR 14:31:01 Euronext Dublin 202309132883585
------------- --------- --------- ---------------- ----------------
550 49.68 EUR 14:31:01 Euronext Dublin 202309132883841
------------- --------- --------- ---------------- ----------------
71 49.68 EUR 14:31:01 Euronext Dublin 202309132884097
------------- --------- --------- ---------------- ----------------
79 49.68 EUR 14:31:01 Euronext Dublin 202309132884353
------------- --------- --------- ---------------- ----------------
241 49.68 EUR 14:31:03 Euronext Dublin 202309132886145
------------- --------- --------- ---------------- ----------------
93 49.67 EUR 14:31:07 Euronext Dublin 202309132893825
------------- --------- --------- ---------------- ----------------
46 49.64 EUR 14:31:11 Euronext Dublin 202309132899457
------------- --------- --------- ---------------- ----------------
9 49.63 EUR 14:31:21 Euronext Dublin 202309132901249
------------- --------- --------- ---------------- ----------------
83 49.63 EUR 14:31:21 Euronext Dublin 202309132901505
------------- --------- --------- ---------------- ----------------
104 49.62 EUR 14:31:29 Euronext Dublin 202309132905857
------------- --------- --------- ---------------- ----------------
33 49.62 EUR 14:31:29 Euronext Dublin 202309132908417
------------- --------- --------- ---------------- ----------------
150 49.63 EUR 14:31:38 Euronext Dublin 202309132915329
------------- --------- --------- ---------------- ----------------
59 49.65 EUR 14:32:15 Euronext Dublin 202309132927361
------------- --------- --------- ---------------- ----------------
426 49.65 EUR 14:32:15 Euronext Dublin 202309132927617
------------- --------- --------- ---------------- ----------------
138 49.64 EUR 14:32:16 Euronext Dublin 202309132928129
------------- --------- --------- ---------------- ----------------
662 49.64 EUR 14:33:21 Euronext Dublin 202309132933761
------------- --------- --------- ---------------- ----------------
241 49.62 EUR 14:33:22 Euronext Dublin 202309132939393
------------- --------- --------- ---------------- ----------------
99 49.62 EUR 14:33:23 Euronext Dublin 202309132941953
------------- --------- --------- ---------------- ----------------
92 49.61 EUR 14:33:26 Euronext Dublin 202309132946305
------------- --------- --------- ---------------- ----------------
93 49.6 EUR 14:33:32 Euronext Dublin 202309132951169
------------- --------- --------- ---------------- ----------------
276 49.57 EUR 14:33:55 Euronext Dublin 202309132952705
------------- --------- --------- ---------------- ----------------
47 49.57 EUR 14:33:55 Euronext Dublin 202309132952961
------------- --------- --------- ---------------- ----------------
47 49.57 EUR 14:33:57 Euronext Dublin 202309132957313
------------- --------- --------- ---------------- ----------------
92 49.57 EUR 14:34:06 Euronext Dublin 202309132958849
------------- --------- --------- ---------------- ----------------
302 49.68 EUR 14:34:52 Euronext Dublin 202309132981377
------------- --------- --------- ---------------- ----------------
407 49.67 EUR 14:34:56 Euronext Dublin 202309132984961
------------- --------- --------- ---------------- ----------------
178 49.65 EUR 14:35:28 Euronext Dublin 202309132988801
------------- --------- --------- ---------------- ----------------
283 49.65 EUR 14:35:28 Euronext Dublin 202309132989057
------------- --------- --------- ---------------- ----------------
50 49.65 EUR 14:35:28 Euronext Dublin 202309132990849
------------- --------- --------- ---------------- ----------------
326 49.68 EUR 14:35:57 Euronext Dublin 202309133005185
------------- --------- --------- ---------------- ----------------
94 49.72 EUR 14:36:06 Euronext Dublin 202309133012353
------------- --------- --------- ---------------- ----------------
198 49.72 EUR 14:36:25 Euronext Dublin 202309133019777
------------- --------- --------- ---------------- ----------------
46 49.71 EUR 14:36:26 Euronext Dublin 202309133021313
------------- --------- --------- ---------------- ----------------
93 49.71 EUR 14:36:37 Euronext Dublin 202309133023105
------------- --------- --------- ---------------- ----------------
94 49.7 EUR 14:36:41 Euronext Dublin 202309133024129
------------- --------- --------- ---------------- ----------------
174 49.69 EUR 14:36:57 Euronext Dublin 202309133030017
------------- --------- --------- ---------------- ----------------
39 49.71 EUR 14:37:13 Euronext Dublin 202309133038977
------------- --------- --------- ---------------- ----------------
15 49.71 EUR 14:37:13 Euronext Dublin 202309133040513
------------- --------- --------- ---------------- ----------------
343 49.73 EUR 14:37:32 Euronext Dublin 202309133045633
------------- --------- --------- ---------------- ----------------
137 49.73 EUR 14:37:58 Euronext Dublin 202309133057153
------------- --------- --------- ---------------- ----------------
109 49.73 EUR 14:37:58 Euronext Dublin 202309133057409
------------- --------- --------- ---------------- ----------------
68 49.73 EUR 14:37:58 Euronext Dublin 202309133057665
------------- --------- --------- ---------------- ----------------
93 49.7 EUR 14:38:09 Euronext Dublin 202309133061249
------------- --------- --------- ---------------- ----------------
93 49.7 EUR 14:38:19 Euronext Dublin 202309133064065
------------- --------- --------- ---------------- ----------------
45 49.69 EUR 14:38:19 Euronext Dublin 202309133066625
------------- --------- --------- ---------------- ----------------
25 49.69 EUR 14:38:20 Euronext Dublin 202309133066881
------------- --------- --------- ---------------- ----------------
129 49.72 EUR 14:38:39 Euronext Dublin 202309133078401
------------- --------- --------- ---------------- ----------------
174 49.72 EUR 14:38:48 Euronext Dublin 202309133079681
------------- --------- --------- ---------------- ----------------
839 49.73 EUR 14:40:17 Euronext Dublin 202309133113473
------------- --------- --------- ---------------- ----------------
180 49.73 EUR 14:40:17 Euronext Dublin 202309133114497
------------- --------- --------- ---------------- ----------------
171 49.72 EUR 14:40:46 Euronext Dublin 202309133128065
------------- --------- --------- ---------------- ----------------
83 49.71 EUR 14:40:53 Euronext Dublin 202309133131393
------------- --------- --------- ---------------- ----------------
54 49.7 EUR 14:40:55 Euronext Dublin 202309133133185
------------- --------- --------- ---------------- ----------------
85 49.7 EUR 14:41:29 Euronext Dublin 202309133148801
------------- --------- --------- ---------------- ----------------
1 49.7 EUR 14:41:29 Euronext Dublin 202309133149825
------------- --------- --------- ---------------- ----------------
10 49.7 EUR 14:41:31 Euronext Dublin 202309133154945
------------- --------- --------- ---------------- ----------------
55 49.7 EUR 14:41:32 Euronext Dublin 202309133155201
------------- --------- --------- ---------------- ----------------
43 49.7 EUR 14:41:39 Euronext Dublin 202309133156993
------------- --------- --------- ---------------- ----------------
267 49.73 EUR 14:41:58 Euronext Dublin 202309133166465
------------- --------- --------- ---------------- ----------------
69 49.73 EUR 14:41:58 Euronext Dublin 202309133172865
------------- --------- --------- ---------------- ----------------
42 49.72 EUR 14:42:00 Euronext Dublin 202309133173889
------------- --------- --------- ---------------- ----------------
86 49.71 EUR 14:42:15 Euronext Dublin 202309133176961
------------- --------- --------- ---------------- ----------------
77 49.71 EUR 14:42:22 Euronext Dublin 202309133180801
------------- --------- --------- ---------------- ----------------
26 49.7 EUR 14:42:30 Euronext Dublin 202309133182593
------------- --------- --------- ---------------- ----------------
50 49.7 EUR 14:42:30 Euronext Dublin 202309133182849
------------- --------- --------- ---------------- ----------------
86 49.69 EUR 14:42:43 Euronext Dublin 202309133184129
------------- --------- --------- ---------------- ----------------
162 49.68 EUR 14:43:05 Euronext Dublin 202309133185665
------------- --------- --------- ---------------- ----------------
69 49.68 EUR 14:43:05 Euronext Dublin 202309133186689
------------- --------- --------- ---------------- ----------------
76 49.67 EUR 14:43:16 Euronext Dublin 202309133188737
------------- --------- --------- ---------------- ----------------
103 49.64 EUR 14:43:32 Euronext Dublin 202309133195649
------------- --------- --------- ---------------- ----------------
541 49.72 EUR 14:45:23 Euronext Dublin 202309133240705
------------- --------- --------- ---------------- ----------------
40 49.72 EUR 14:45:23 Euronext Dublin 202309133240961
------------- --------- --------- ---------------- ----------------
150 49.72 EUR 14:45:23 Euronext Dublin 202309133242241
------------- --------- --------- ---------------- ----------------
236 49.72 EUR 14:45:23 Euronext Dublin 202309133242497
------------- --------- --------- ---------------- ----------------
722 49.76 EUR 14:46:49 Euronext Dublin 202309133280385
------------- --------- --------- ---------------- ----------------
104 49.79 EUR 14:48:17 Euronext Dublin 202309133297025
------------- --------- --------- ---------------- ----------------
401 49.79 EUR 14:48:17 Euronext Dublin 202309133297281
------------- --------- --------- ---------------- ----------------
97 49.79 EUR 14:48:17 Euronext Dublin 202309133297537
------------- --------- --------- ---------------- ----------------
250 49.78 EUR 14:48:33 Euronext Dublin 202309133301889
------------- --------- --------- ---------------- ----------------
95 49.76 EUR 14:48:34 Euronext Dublin 202309133304193
------------- --------- --------- ---------------- ----------------
43 49.75 EUR 14:48:39 Euronext Dublin 202309133307009
------------- --------- --------- ---------------- ----------------
882 49.75 EUR 14:50:48 Euronext Dublin 202309133323905
------------- --------- --------- ---------------- ----------------
150 49.75 EUR 14:50:48 Euronext Dublin 202309133330049
------------- --------- --------- ---------------- ----------------
44 49.75 EUR 14:50:48 Euronext Dublin 202309133330305
------------- --------- --------- ---------------- ----------------
42 49.73 EUR 14:50:49 Euronext Dublin 202309133330817
------------- --------- --------- ---------------- ----------------
185 49.69 EUR 14:51:14 Euronext Dublin 202309133338497
------------- --------- --------- ---------------- ----------------
42 49.68 EUR 14:51:16 Euronext Dublin 202309133339777
------------- --------- --------- ---------------- ----------------
101 49.73 EUR 14:51:31 Euronext Dublin 202309133358721
------------- --------- --------- ---------------- ----------------
42 49.71 EUR 14:51:36 Euronext Dublin 202309133363073
------------- --------- --------- ---------------- ----------------
85 49.71 EUR 14:51:47 Euronext Dublin 202309133365377
------------- --------- --------- ---------------- ----------------
76 49.71 EUR 14:51:52 Euronext Dublin 202309133366913
------------- --------- --------- ---------------- ----------------
168 49.73 EUR 14:52:25 Euronext Dublin 202309133376641
------------- --------- --------- ---------------- ----------------
93 49.73 EUR 14:52:29 Euronext Dublin 202309133379457
------------- --------- --------- ---------------- ----------------
50 49.72 EUR 14:52:32 Euronext Dublin 202309133380737
------------- --------- --------- ---------------- ----------------
35 49.72 EUR 14:53:00 Euronext Dublin 202309133384577
------------- --------- --------- ---------------- ----------------
43 49.72 EUR 14:53:00 Euronext Dublin 202309133384833
------------- --------- --------- ---------------- ----------------
60 49.72 EUR 14:53:00 Euronext Dublin 202309133385089
------------- --------- --------- ---------------- ----------------
5 49.72 EUR 14:53:00 Euronext Dublin 202309133385345
------------- --------- --------- ---------------- ----------------
110 49.72 EUR 14:53:01 Euronext Dublin 202309133386113
------------- --------- --------- ---------------- ----------------
143 49.71 EUR 14:53:23 Euronext Dublin 202309133390209
------------- --------- --------- ---------------- ----------------
18 49.71 EUR 14:53:24 Euronext Dublin 202309133390977
------------- --------- --------- ---------------- ----------------
81 49.72 EUR 14:53:40 Euronext Dublin 202309133400193
------------- --------- --------- ---------------- ----------------
112 49.72 EUR 14:53:45 Euronext Dublin 202309133401217
------------- --------- --------- ---------------- ----------------
76 49.71 EUR 14:53:55 Euronext Dublin 202309133404033
------------- --------- --------- ---------------- ----------------
52 49.7 EUR 14:54:43 Euronext Dublin 202309133409153
------------- --------- --------- ---------------- ----------------
276 49.7 EUR 14:54:43 Euronext Dublin 202309133409409
------------- --------- --------- ---------------- ----------------
118 49.7 EUR 14:54:43 Euronext Dublin 202309133410689
------------- --------- --------- ---------------- ----------------
76 49.67 EUR 14:54:57 Euronext Dublin 202309133412481
------------- --------- --------- ---------------- ----------------
42 49.67 EUR 14:55:00 Euronext Dublin 202309133414017
------------- --------- --------- ---------------- ----------------
321 49.69 EUR 14:55:50 Euronext Dublin 202309133428865
------------- --------- --------- ---------------- ----------------
470 49.75 EUR 14:57:17 Euronext Dublin 202309133454977
------------- --------- --------- ---------------- ----------------
176 49.75 EUR 14:57:19 Euronext Dublin 202309133457281
------------- --------- --------- ---------------- ----------------
41 49.74 EUR 14:57:26 Euronext Dublin 202309133458817
------------- --------- --------- ---------------- ----------------
75 49.73 EUR 14:57:41 Euronext Dublin 202309133461377
------------- --------- --------- ---------------- ----------------
110 49.72 EUR 14:57:55 Euronext Dublin 202309133465985
------------- --------- --------- ---------------- ----------------
145 49.72 EUR 14:58:16 Euronext Dublin 202309133468033
------------- --------- --------- ---------------- ----------------
41 49.71 EUR 14:58:19 Euronext Dublin 202309133470081
------------- --------- --------- ---------------- ----------------
41 49.7 EUR 14:58:26 Euronext Dublin 202309133473409
------------- --------- --------- ---------------- ----------------
79 49.67 EUR 14:59:42 Euronext Dublin 202309133481089
------------- --------- --------- ---------------- ----------------
216 49.67 EUR 14:59:42 Euronext Dublin 202309133481345
------------- --------- --------- ---------------- ----------------
200 49.65 EUR 14:59:43 Euronext Dublin 202309133484417
------------- --------- --------- ---------------- ----------------
29 49.64 EUR 14:59:47 Euronext Dublin 202309133485441
------------- --------- --------- ---------------- ----------------
101 49.64 EUR 14:59:58 Euronext Dublin 202309133488257
------------- --------- --------- ---------------- ----------------
41 49.63 EUR 15:00:02 Euronext Dublin 202309133488769
------------- --------- --------- ---------------- ----------------
93 49.62 EUR 15:00:10 Euronext Dublin 202309133490561
------------- --------- --------- ---------------- ----------------
83 49.6 EUR 15:00:22 Euronext Dublin 202309133493121
------------- --------- --------- ---------------- ----------------
111 49.58 EUR 15:00:54 Euronext Dublin 202309133494913
------------- --------- --------- ---------------- ----------------
75 49.58 EUR 15:00:54 Euronext Dublin 202309133495169
------------- --------- --------- ---------------- ----------------
111 49.58 EUR 15:00:55 Euronext Dublin 202309133496705
------------- --------- --------- ---------------- ----------------
333 49.59 EUR 15:01:44 Euronext Dublin 202309133510273
------------- --------- --------- ---------------- ----------------
130 49.57 EUR 15:01:47 Euronext Dublin 202309133512833
------------- --------- --------- ---------------- ----------------
83 49.56 EUR 15:01:50 Euronext Dublin 202309133514625
------------- --------- --------- ---------------- ----------------
185 49.61 EUR 15:02:16 Euronext Dublin 202309133527425
------------- --------- --------- ---------------- ----------------
190 49.63 EUR 15:02:41 Euronext Dublin 202309133531265
------------- --------- --------- ---------------- ----------------
13 49.63 EUR 15:02:41 Euronext Dublin 202309133533825
------------- --------- --------- ---------------- ----------------
84 49.63 EUR 15:02:41 Euronext Dublin 202309133534081
------------- --------- --------- ---------------- ----------------
93 49.61 EUR 15:02:59 Euronext Dublin 202309133541249
------------- --------- --------- ---------------- ----------------
231 49.59 EUR 15:03:16 Euronext Dublin 202309133542529
------------- --------- --------- ---------------- ----------------
47 49.57 EUR 15:03:22 Euronext Dublin 202309133544833
------------- --------- --------- ---------------- ----------------
222 49.54 EUR 15:03:45 Euronext Dublin 202309133550977
------------- --------- --------- ---------------- ----------------
167 49.52 EUR 15:04:08 Euronext Dublin 202309133555329
------------- --------- --------- ---------------- ----------------
157 49.5 EUR 15:04:35 Euronext Dublin 202309133559681
------------- --------- --------- ---------------- ----------------
90 49.47 EUR 15:04:35 Euronext Dublin 202309133564801
------------- --------- --------- ---------------- ----------------
49 49.47 EUR 15:04:35 Euronext Dublin 202309133565569
------------- --------- --------- ---------------- ----------------
100 49.5 EUR 15:04:55 Euronext Dublin 202309133577857
------------- --------- --------- ---------------- ----------------
94 49.5 EUR 15:04:59 Euronext Dublin 202309133578369
------------- --------- --------- ---------------- ----------------
45 49.47 EUR 15:05:03 Euronext Dublin 202309133579137
------------- --------- --------- ---------------- ----------------
47 49.45 EUR 15:05:10 Euronext Dublin 202309133580929
------------- --------- --------- ---------------- ----------------
93 49.44 EUR 15:05:24 Euronext Dublin 202309133585281
------------- --------- --------- ---------------- ----------------
86 49.43 EUR 15:05:35 Euronext Dublin 202309133586561
------------- --------- --------- ---------------- ----------------
163 49.44 EUR 15:05:57 Euronext Dublin 202309133591681
------------- --------- --------- ---------------- ----------------
15 49.42 EUR 15:05:57 Euronext Dublin 202309133594241
------------- --------- --------- ---------------- ----------------
24 49.42 EUR 15:05:57 Euronext Dublin 202309133594497
------------- --------- --------- ---------------- ----------------
7 49.42 EUR 15:05:57 Euronext Dublin 202309133594753
------------- --------- --------- ---------------- ----------------
153 49.42 EUR 15:06:29 Euronext Dublin 202309133600385
------------- --------- --------- ---------------- ----------------
132 49.51 EUR 15:08:16 Euronext Dublin 202309133649025
------------- --------- --------- ---------------- ----------------
53 49.5 EUR 15:08:19 Euronext Dublin 202309133650561
------------- --------- --------- ---------------- ----------------
300 49.5 EUR 15:08:19 Euronext Dublin 202309133650817
------------- --------- --------- ---------------- ----------------
158 49.5 EUR 15:08:19 Euronext Dublin 202309133651073
------------- --------- --------- ---------------- ----------------
117 49.5 EUR 15:08:23 Euronext Dublin 202309133652865
------------- --------- --------- ---------------- ----------------
167 49.5 EUR 15:08:26 Euronext Dublin 202309133653121
------------- --------- --------- ---------------- ----------------
77 49.5 EUR 15:08:28 Euronext Dublin 202309133654657
------------- --------- --------- ---------------- ----------------
47 49.5 EUR 15:08:33 Euronext Dublin 202309133659009
------------- --------- --------- ---------------- ----------------
1 49.5 EUR 15:08:41 Euronext Dublin 202309133668225
------------- --------- --------- ---------------- ----------------
85 49.5 EUR 15:08:50 Euronext Dublin 202309133670785
------------- --------- --------- ---------------- ----------------
85 49.5 EUR 15:08:54 Euronext Dublin 202309133676417
------------- --------- --------- ---------------- ----------------
47 49.5 EUR 15:09:00 Euronext Dublin 202309133683585
------------- --------- --------- ---------------- ----------------
85 49.53 EUR 15:09:12 Euronext Dublin 202309133691265
------------- --------- --------- ---------------- ----------------
155 49.59 EUR 15:09:39 Euronext Dublin 202309133695873
------------- --------- --------- ---------------- ----------------
117 49.58 EUR 15:09:58 Euronext Dublin 202309133699969
------------- --------- --------- ---------------- ----------------
70 49.57 EUR 15:09:58 Euronext Dublin 202309133702785
------------- --------- --------- ---------------- ----------------
46 49.57 EUR 15:10:03 Euronext Dublin 202309133704577
------------- --------- --------- ---------------- ----------------
204 49.61 EUR 15:10:49 Euronext Dublin 202309133715329
------------- --------- --------- ---------------- ----------------
150 49.61 EUR 15:10:49 Euronext Dublin 202309133717377
------------- --------- --------- ---------------- ----------------
4 49.61 EUR 15:10:49 Euronext Dublin 202309133717633
------------- --------- --------- ---------------- ----------------
46 49.57 EUR 15:10:56 Euronext Dublin 202309133719681
------------- --------- --------- ---------------- ----------------
86 49.57 EUR 15:11:05 Euronext Dublin 202309133725057
------------- --------- --------- ---------------- ----------------
12 49.57 EUR 15:11:18 Euronext Dublin 202309133732481
------------- --------- --------- ---------------- ----------------
73 49.57 EUR 15:11:19 Euronext Dublin 202309133732737
------------- --------- --------- ---------------- ----------------
47 49.57 EUR 15:11:21 Euronext Dublin 202309133735809
------------- --------- --------- ---------------- ----------------
46 49.57 EUR 15:11:27 Euronext Dublin 202309133739905
------------- --------- --------- ---------------- ----------------
47 49.57 EUR 15:11:33 Euronext Dublin 202309133743489
------------- --------- --------- ---------------- ----------------
11 49.54 EUR 15:11:41 Euronext Dublin 202309133747841
------------- --------- --------- ---------------- ----------------
21 49.53 EUR 15:11:43 Euronext Dublin 202309133748609
------------- --------- --------- ---------------- ----------------
30 49.53 EUR 15:11:45 Euronext Dublin 202309133748865
------------- --------- --------- ---------------- ----------------
46 49.53 EUR 15:11:53 Euronext Dublin 202309133750913
------------- --------- --------- ---------------- ----------------
47 49.52 EUR 15:11:54 Euronext Dublin 202309133751681
------------- --------- --------- ---------------- ----------------
48 49.53 EUR 15:12:18 Euronext Dublin 202309133758337
------------- --------- --------- ---------------- ----------------
46 49.53 EUR 15:12:18 Euronext Dublin 202309133758593
------------- --------- --------- ---------------- ----------------
69 49.53 EUR 15:12:18 Euronext Dublin 202309133758849
------------- --------- --------- ---------------- ----------------
319 49.52 EUR 15:12:58 Euronext Dublin 202309133762945
------------- --------- --------- ---------------- ----------------
85 49.5 EUR 15:13:12 Euronext Dublin 202309133767809
------------- --------- --------- ---------------- ----------------
54 49.5 EUR 15:13:17 Euronext Dublin 202309133771649
------------- --------- --------- ---------------- ----------------
32 49.5 EUR 15:13:18 Euronext Dublin 202309133771905
------------- --------- --------- ---------------- ----------------
61 49.5 EUR 15:13:29 Euronext Dublin 202309133782145
------------- --------- --------- ---------------- ----------------
24 49.5 EUR 15:13:29 Euronext Dublin 202309133782401
------------- --------- --------- ---------------- ----------------
93 49.51 EUR 15:13:46 Euronext Dublin 202309133792385
------------- --------- --------- ---------------- ----------------
47 49.5 EUR 15:13:46 Euronext Dublin 202309133793409
------------- --------- --------- ---------------- ----------------
93 49.5 EUR 15:14:02 Euronext Dublin 202309133796737
------------- --------- --------- ---------------- ----------------
93 49.48 EUR 15:14:16 Euronext Dublin 202309133805441
------------- --------- --------- ---------------- ----------------
538 49.52 EUR 15:15:22 Euronext Dublin 202309133823361
------------- --------- --------- ---------------- ----------------
313 49.56 EUR 15:16:40 Euronext Dublin 202309133841281
------------- --------- --------- ---------------- ----------------
82 49.56 EUR 15:16:40 Euronext Dublin 202309133843585
------------- --------- --------- ---------------- ----------------
120 49.55 EUR 15:16:44 Euronext Dublin 202309133844097
------------- --------- --------- ---------------- ----------------
47 49.55 EUR 15:16:44 Euronext Dublin 202309133844353
------------- --------- --------- ---------------- ----------------
42 49.54 EUR 15:16:50 Euronext Dublin 202309133845633
------------- --------- --------- ---------------- ----------------
157 49.54 EUR 15:17:09 Euronext Dublin 202309133849217
------------- --------- --------- ---------------- ----------------
85 49.53 EUR 15:17:23 Euronext Dublin 202309133852545
------------- --------- --------- ---------------- ----------------
476 49.49 EUR 15:18:35 Euronext Dublin 202309133862017
------------- --------- --------- ---------------- ----------------
50 49.49 EUR 15:18:35 Euronext Dublin 202309133865601
------------- --------- --------- ---------------- ----------------
115 49.48 EUR 15:18:57 Euronext Dublin 202309133871745
------------- --------- --------- ---------------- ----------------
184 49.47 EUR 15:19:21 Euronext Dublin 202309133876353
------------- --------- --------- ---------------- ----------------
85 49.46 EUR 15:19:31 Euronext Dublin 202309133879169
------------- --------- --------- ---------------- ----------------
680 49.6 EUR 15:22:09 Euronext Dublin 202309133920385
------------- --------- --------- ---------------- ----------------
362 49.59 EUR 15:22:40 Euronext Dublin 202309133927041
------------- --------- --------- ---------------- ----------------
182 49.58 EUR 15:22:45 Euronext Dublin 202309133929345
------------- --------- --------- ---------------- ----------------
71 49.58 EUR 15:22:45 Euronext Dublin 202309133930113
------------- --------- --------- ---------------- ----------------
79 49.57 EUR 15:22:58 Euronext Dublin 202309133931393
------------- --------- --------- ---------------- ----------------
79 49.56 EUR 15:23:17 Euronext Dublin 202309133934209
------------- --------- --------- ---------------- ----------------
12 49.56 EUR 15:23:17 Euronext Dublin 202309133934465
------------- --------- --------- ---------------- ----------------
325 49.61 EUR 15:24:33 Euronext Dublin 202309133953921
------------- --------- --------- ---------------- ----------------
131 49.61 EUR 15:24:35 Euronext Dublin 202309133956225
------------- --------- --------- ---------------- ----------------
44 49.79 EUR 15:28:07 Euronext Dublin 202309134005889
------------- --------- --------- ---------------- ----------------
39 49.79 EUR 15:28:12 Euronext Dublin 202309134006401
------------- --------- --------- ---------------- ----------------
590 49.75 EUR 15:28:28 Euronext Dublin 202309134013313
------------- --------- --------- ---------------- ----------------
93 49.75 EUR 15:28:29 Euronext Dublin 202309134014337
------------- --------- --------- ---------------- ----------------
16 49.75 EUR 15:28:41 Euronext Dublin 202309134016385
------------- --------- --------- ---------------- ----------------
6 49.76 EUR 15:29:01 Euronext Dublin 202309134021761
------------- --------- --------- ---------------- ----------------
150 49.77 EUR 15:29:20 Euronext Dublin 202309134027649
------------- --------- --------- ---------------- ----------------
300 49.77 EUR 15:29:20 Euronext Dublin 202309134027905
------------- --------- --------- ---------------- ----------------
450 49.77 EUR 15:29:20 Euronext Dublin 202309134028161
------------- --------- --------- ---------------- ----------------
21 49.77 EUR 15:29:20 Euronext Dublin 202309134028417
------------- --------- --------- ---------------- ----------------
90 49.78 EUR 15:29:26 Euronext Dublin 202309134035073
------------- --------- --------- ---------------- ----------------
149 49.78 EUR 15:29:26 Euronext Dublin 202309134035329
------------- --------- --------- ---------------- ----------------
45 49.79 EUR 15:29:33 Euronext Dublin 202309134042241
------------- --------- --------- ---------------- ----------------
83 49.79 EUR 15:29:51 Euronext Dublin 202309134048641
------------- --------- --------- ---------------- ----------------
44 49.79 EUR 15:29:54 Euronext Dublin 202309134050177
------------- --------- --------- ---------------- ----------------
45 49.79 EUR 15:29:59 Euronext Dublin 202309134051713
------------- --------- --------- ---------------- ----------------
44 49.78 EUR 15:30:06 Euronext Dublin 202309134055041
------------- --------- --------- ---------------- ----------------
8 49.77 EUR 15:30:12 Euronext Dublin 202309134057089
------------- --------- --------- ---------------- ----------------
727 49.78 EUR 15:33:01 Euronext Dublin 202309134082689
------------- --------- --------- ---------------- ----------------
503 49.77 EUR 15:33:02 Euronext Dublin 202309134087297
------------- --------- --------- ---------------- ----------------
107 49.76 EUR 15:33:03 Euronext Dublin 202309134092417
------------- --------- --------- ---------------- ----------------
85 49.77 EUR 15:33:11 Euronext Dublin 202309134115201
------------- --------- --------- ---------------- ----------------
84 49.77 EUR 15:33:25 Euronext Dublin 202309134117761
------------- --------- --------- ---------------- ----------------
84 49.77 EUR 15:33:37 Euronext Dublin 202309134121089
------------- --------- --------- ---------------- ----------------
46 49.77 EUR 15:33:39 Euronext Dublin 202309134131585
------------- --------- --------- ---------------- ----------------
84 49.77 EUR 15:33:52 Euronext Dublin 202309134136193
------------- --------- --------- ---------------- ----------------
46 49.75 EUR 15:33:57 Euronext Dublin 202309134145153
------------- --------- --------- ---------------- ----------------
46 49.74 EUR 15:34:04 Euronext Dublin 202309134146433
------------- --------- --------- ---------------- ----------------
615 49.73 EUR 15:34:24 Euronext Dublin 202309134150785
------------- --------- --------- ---------------- ----------------
153 49.73 EUR 15:34:24 Euronext Dublin 202309134151041
------------- --------- --------- ---------------- ----------------
122 49.72 EUR 15:34:27 Euronext Dublin 202309134151553
------------- --------- --------- ---------------- ----------------
208 49.72 EUR 15:34:32 Euronext Dublin 202309134151809
------------- --------- --------- ---------------- ----------------
122 49.71 EUR 15:34:47 Euronext Dublin 202309134157441
------------- --------- --------- ---------------- ----------------
417 49.72 EUR 15:35:38 Euronext Dublin 202309134172801
------------- --------- --------- ---------------- ----------------
125 49.74 EUR 15:37:28 Euronext Dublin 202309134198913
------------- --------- --------- ---------------- ----------------
636 49.74 EUR 15:37:28 Euronext Dublin 202309134201217
------------- --------- --------- ---------------- ----------------
42 49.72 EUR 15:37:34 Euronext Dublin 202309134205313
------------- --------- --------- ---------------- ----------------
42 49.71 EUR 15:37:38 Euronext Dublin 202309134206593
------------- --------- --------- ---------------- ----------------
42 49.7 EUR 15:37:49 Euronext Dublin 202309134217601
------------- --------- --------- ---------------- ----------------
42 49.69 EUR 15:37:53 Euronext Dublin 202309134219137
------------- --------- --------- ---------------- ----------------
77 49.68 EUR 15:38:14 Euronext Dublin 202309134221953
------------- --------- --------- ---------------- ----------------
36 49.67 EUR 15:38:16 Euronext Dublin 202309134222977
------------- --------- --------- ---------------- ----------------
68 49.67 EUR 15:38:19 Euronext Dublin 202309134224513
------------- --------- --------- ---------------- ----------------
42 49.67 EUR 15:38:26 Euronext Dublin 202309134225281
------------- --------- --------- ---------------- ----------------
279 49.69 EUR 15:39:07 Euronext Dublin 202309134237057
------------- --------- --------- ---------------- ----------------
42 49.69 EUR 15:39:12 Euronext Dublin 202309134238081
------------- --------- --------- ---------------- ----------------
571 49.69 EUR 15:40:41 Euronext Dublin 202309134248577
------------- --------- --------- ---------------- ----------------
112 49.69 EUR 15:40:41 Euronext Dublin 202309134251649
------------- --------- --------- ---------------- ----------------
18 49.69 EUR 15:40:41 Euronext Dublin 202309134251905
------------- --------- --------- ---------------- ----------------
35 49.66 EUR 15:41:38 Euronext Dublin 202309134258049
------------- --------- --------- ---------------- ----------------
295 49.66 EUR 15:41:38 Euronext Dublin 202309134258305
------------- --------- --------- ---------------- ----------------
173 49.64 EUR 15:41:38 Euronext Dublin 202309134261121
------------- --------- --------- ---------------- ----------------
44 49.64 EUR 15:41:43 Euronext Dublin 202309134264961
------------- --------- --------- ---------------- ----------------
147 49.64 EUR 15:42:00 Euronext Dublin 202309134266497
------------- --------- --------- ---------------- ----------------
78 49.64 EUR 15:42:10 Euronext Dublin 202309134269825
------------- --------- --------- ---------------- ----------------
40 49.64 EUR 15:42:45 Euronext Dublin 202309134277761
------------- --------- --------- ---------------- ----------------
316 49.64 EUR 15:43:00 Euronext Dublin 202309134279553
------------- --------- --------- ---------------- ----------------
147 49.64 EUR 15:43:09 Euronext Dublin 202309134282369
------------- --------- --------- ---------------- ----------------
78 49.62 EUR 15:43:16 Euronext Dublin 202309134285697
------------- --------- --------- ---------------- ----------------
148 49.61 EUR 15:43:36 Euronext Dublin 202309134289537
------------- --------- --------- ---------------- ----------------
147 49.6 EUR 15:43:53 Euronext Dublin 202309134291073
------------- --------- --------- ---------------- ----------------
292 49.63 EUR 15:44:48 Euronext Dublin 202309134310785
------------- --------- --------- ---------------- ----------------
42 49.68 EUR 15:46:35 Euronext Dublin 202309134331777
------------- --------- --------- ---------------- ----------------
38 49.68 EUR 15:46:40 Euronext Dublin 202309134333057
------------- --------- --------- ---------------- ----------------
40 49.68 EUR 15:47:10 Euronext Dublin 202309134338177
------------- --------- --------- ---------------- ----------------
38 49.67 EUR 15:47:15 Euronext Dublin 202309134341249
------------- --------- --------- ---------------- ----------------
45 49.68 EUR 15:47:21 Euronext Dublin 202309134344065
------------- --------- --------- ---------------- ----------------
38 49.67 EUR 15:47:26 Euronext Dublin 202309134344577
------------- --------- --------- ---------------- ----------------
200 49.66 EUR 15:48:13 Euronext Dublin 202309134358401
------------- --------- --------- ---------------- ----------------
158 49.66 EUR 15:48:13 Euronext Dublin 202309134358657
------------- --------- --------- ---------------- ----------------
916 49.65 EUR 15:48:23 Euronext Dublin 202309134363009
------------- --------- --------- ---------------- ----------------
276 49.65 EUR 15:48:23 Euronext Dublin 202309134366593
------------- --------- --------- ---------------- ----------------
43 49.64 EUR 15:48:47 Euronext Dublin 202309134368641
------------- --------- --------- ---------------- ----------------
109 49.64 EUR 15:48:47 Euronext Dublin 202309134368897
------------- --------- --------- ---------------- ----------------
175 49.63 EUR 15:49:15 Euronext Dublin 202309134370945
------------- --------- --------- ---------------- ----------------
258 49.62 EUR 15:49:55 Euronext Dublin 202309134376577
------------- --------- --------- ---------------- ----------------
182 49.62 EUR 15:50:00 Euronext Dublin 202309134378369
------------- --------- --------- ---------------- ----------------
46 49.62 EUR 15:50:00 Euronext Dublin 202309134379393
------------- --------- --------- ---------------- ----------------
43 49.66 EUR 15:52:11 Euronext Dublin 202309134402689
------------- --------- --------- ---------------- ----------------
40 49.66 EUR 15:52:16 Euronext Dublin 202309134402945
------------- --------- --------- ---------------- ----------------
23 49.66 EUR 15:52:49 Euronext Dublin 202309134409345
------------- --------- --------- ---------------- ----------------
53 49.66 EUR 15:52:49 Euronext Dublin 202309134409601
------------- --------- --------- ---------------- ----------------
56 49.66 EUR 15:52:56 Euronext Dublin 202309134411905
------------- --------- --------- ---------------- ----------------
40 49.66 EUR 15:53:01 Euronext Dublin 202309134412161
------------- --------- --------- ---------------- ----------------
14 49.66 EUR 15:53:22 Euronext Dublin 202309134421121
------------- --------- --------- ---------------- ----------------
46 49.66 EUR 15:53:30 Euronext Dublin 202309134421633
------------- --------- --------- ---------------- ----------------
77 49.66 EUR 15:53:30 Euronext Dublin 202309134421889
------------- --------- --------- ---------------- ----------------
95 49.66 EUR 15:53:30 Euronext Dublin 202309134422145
------------- --------- --------- ---------------- ----------------
40 49.66 EUR 15:53:35 Euronext Dublin 202309134422657
------------- --------- --------- ---------------- ----------------
40 49.66 EUR 15:53:41 Euronext Dublin 202309134423681
------------- --------- --------- ---------------- ----------------
48 49.66 EUR 15:53:46 Euronext Dublin 202309134425985
------------- --------- --------- ---------------- ----------------
135 49.67 EUR 15:54:28 Euronext Dublin 202309134428545
------------- --------- --------- ---------------- ----------------
168 49.67 EUR 15:54:28 Euronext Dublin 202309134428801
------------- --------- --------- ---------------- ----------------
4 49.67 EUR 15:54:28 Euronext Dublin 202309134429057
------------- --------- --------- ---------------- ----------------
29 49.67 EUR 15:54:28 Euronext Dublin 202309134429313
------------- --------- --------- ---------------- ----------------
40 49.67 EUR 15:54:33 Euronext Dublin 202309134430081
------------- --------- --------- ---------------- ----------------
74 49.7 EUR 15:54:50 Euronext Dublin 202309134443137
------------- --------- --------- ---------------- ----------------
3 49.7 EUR 15:54:50 Euronext Dublin 202309134443393
------------- --------- --------- ---------------- ----------------
59 49.7 EUR 15:54:50 Euronext Dublin 202309134443649
------------- --------- --------- ---------------- ----------------
40 49.7 EUR 15:54:55 Euronext Dublin 202309134447233
------------- --------- --------- ---------------- ----------------
106 49.73 EUR 15:55:12 Euronext Dublin 202309134452097
------------- --------- --------- ---------------- ----------------
5 49.73 EUR 15:55:12 Euronext Dublin 202309134452353
------------- --------- --------- ---------------- ----------------
36 49.73 EUR 15:55:17 Euronext Dublin 202309134452865
------------- --------- --------- ---------------- ----------------
3 49.73 EUR 15:55:17 Euronext Dublin 202309134453121
------------- --------- --------- ---------------- ----------------
58 49.74 EUR 15:55:26 Euronext Dublin 202309134454657
------------- --------- --------- ---------------- ----------------
561 49.74 EUR 15:55:30 Euronext Dublin 202309134456705
------------- --------- --------- ---------------- ----------------
631 49.73 EUR 15:56:02 Euronext Dublin 202309134473345
------------- --------- --------- ---------------- ----------------
214 49.72 EUR 15:56:02 Euronext Dublin 202309134477697
------------- --------- --------- ---------------- ----------------
304 49.71 EUR 15:57:15 Euronext Dublin 202309134496385
------------- --------- --------- ---------------- ----------------
126 49.71 EUR 15:58:09 Euronext Dublin 202309134508161
------------- --------- --------- ---------------- ----------------
290 49.71 EUR 15:58:09 Euronext Dublin 202309134508417
------------- --------- --------- ---------------- ----------------
115 49.71 EUR 15:58:09 Euronext Dublin 202309134508673
------------- --------- --------- ---------------- ----------------
12 49.7 EUR 15:58:16 Euronext Dublin 202309134514561
------------- --------- --------- ---------------- ----------------
33 49.7 EUR 15:58:16 Euronext Dublin 202309134514817
------------- --------- --------- ---------------- ----------------
85 49.69 EUR 15:58:35 Euronext Dublin 202309134517889
------------- --------- --------- ---------------- ----------------
84 49.69 EUR 15:58:41 Euronext Dublin 202309134521985
------------- --------- --------- ---------------- ----------------
45 49.69 EUR 15:58:52 Euronext Dublin 202309134522753
------------- --------- --------- ---------------- ----------------
294 49.71 EUR 15:59:56 Euronext Dublin 202309134549377
------------- --------- --------- ---------------- ----------------
48 49.72 EUR 16:00:23 Euronext Dublin 202309134553473
------------- --------- --------- ---------------- ----------------
232 49.72 EUR 16:00:23 Euronext Dublin 202309134553729
------------- --------- --------- ---------------- ----------------
70 49.71 EUR 16:00:28 Euronext Dublin 202309134558337
------------- --------- --------- ---------------- ----------------
46 49.71 EUR 16:00:33 Euronext Dublin 202309134560641
------------- --------- --------- ---------------- ----------------
602 49.76 EUR 16:02:05 Euronext Dublin 202309134588289
------------- --------- --------- ---------------- ----------------
131 49.75 EUR 16:02:05 Euronext Dublin 202309134592385
------------- --------- --------- ---------------- ----------------
85 49.75 EUR 16:02:18 Euronext Dublin 202309134597761
------------- --------- --------- ---------------- ----------------
85 49.75 EUR 16:02:27 Euronext Dublin 202309134599041
------------- --------- --------- ---------------- ----------------
339 49.75 EUR 16:03:24 Euronext Dublin 202309134617473
------------- --------- --------- ---------------- ----------------
30 49.75 EUR 16:03:32 Euronext Dublin 202309134621825
------------- --------- --------- ---------------- ----------------
109 49.75 EUR 16:03:32 Euronext Dublin 202309134622081
------------- --------- --------- ---------------- ----------------
85 49.74 EUR 16:03:43 Euronext Dublin 202309134623873
------------- --------- --------- ---------------- ----------------
162 49.74 EUR 16:04:03 Euronext Dublin 202309134629761
------------- --------- --------- ---------------- ----------------
85 49.73 EUR 16:04:19 Euronext Dublin 202309134638209
------------- --------- --------- ---------------- ----------------
648 49.78 EUR 16:05:49 Euronext Dublin 202309134668161
------------- --------- --------- ---------------- ----------------
43 49.78 EUR 16:05:49 Euronext Dublin 202309134668417
------------- --------- --------- ---------------- ----------------
84 49.78 EUR 16:05:49 Euronext Dublin 202309134669185
------------- --------- --------- ---------------- ----------------
74 49.77 EUR 16:06:02 Euronext Dublin 202309134670977
------------- --------- --------- ---------------- ----------------
42 49.76 EUR 16:06:02 Euronext Dublin 202309134672257
------------- --------- --------- ---------------- ----------------
41 49.78 EUR 16:08:31 Euronext Dublin 202309134697601
------------- --------- --------- ---------------- ----------------
26 49.79 EUR 16:08:39 Euronext Dublin 202309134700161
------------- --------- --------- ---------------- ----------------
40 49.79 EUR 16:08:39 Euronext Dublin 202309134700417
------------- --------- --------- ---------------- ----------------
42 49.79 EUR 16:08:44 Euronext Dublin 202309134700673
------------- --------- --------- ---------------- ----------------
41 49.79 EUR 16:08:49 Euronext Dublin 202309134701441
------------- --------- --------- ---------------- ----------------
952 49.76 EUR 16:08:53 Euronext Dublin 202309134710401
------------- --------- --------- ---------------- ----------------
206 49.76 EUR 16:08:59 Euronext Dublin 202309134713217
------------- --------- --------- ---------------- ----------------
100 49.76 EUR 16:08:59 Euronext Dublin 202309134714241
------------- --------- --------- ---------------- ----------------
331 49.76 EUR 16:09:56 Euronext Dublin 202309134721665
------------- --------- --------- ---------------- ----------------
133 49.75 EUR 16:09:58 Euronext Dublin 202309134724225
------------- --------- --------- ---------------- ----------------
74 49.75 EUR 16:10:03 Euronext Dublin 202309134726017
------------- --------- --------- ---------------- ----------------
84 49.74 EUR 16:10:21 Euronext Dublin 202309134729345
------------- --------- --------- ---------------- ----------------
210 49.74 EUR 16:10:53 Euronext Dublin 202309134739329
------------- --------- --------- ---------------- ----------------
117 49.74 EUR 16:10:53 Euronext Dublin 202309134742145
------------- --------- --------- ---------------- ----------------
42 49.74 EUR 16:10:58 Euronext Dublin 202309134749313
------------- --------- --------- ---------------- ----------------
76 49.75 EUR 16:11:07 Euronext Dublin 202309134753921
------------- --------- --------- ---------------- ----------------
41 49.75 EUR 16:11:26 Euronext Dublin 202309134757249
------------- --------- --------- ---------------- ----------------
127 49.75 EUR 16:11:27 Euronext Dublin 202309134757761
------------- --------- --------- ---------------- ----------------
150 49.77 EUR 16:14:05 Euronext Dublin 202309134796929
------------- --------- --------- ---------------- ----------------
556 49.77 EUR 16:14:07 Euronext Dublin 202309134799745
------------- --------- --------- ---------------- ----------------
144 49.78 EUR 16:15:45 Euronext Dublin 202309134848385
------------- --------- --------- ---------------- ----------------
1 49.77 EUR 16:16:36 Euronext Dublin 202309134883457
------------- --------- --------- ---------------- ----------------
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
POSNKNBBDBKBDCD
(END) Dow Jones Newswires
September 14, 2023 02:00 ET (06:00 GMT)
Crh (LSE:0A2D)
Historical Stock Chart
From Dec 2024 to Jan 2025
Crh (LSE:0A2D)
Historical Stock Chart
From Jan 2024 to Jan 2025
