CRH PLC Transaction in Own Shares (4109Y)
14 January 2022 - 06:00PM
UK Regulatory
TIDMCRH
RNS Number : 4109Y
CRH PLC
14 January 2022
14(th) January 2022
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 13(th) January 2022 it
purchased the following number of its ordinary shares (the
"ordinary shares") on Euronext Dublin, from CRH's broker S ociete
Generale . The ordinary shares purchased will be held as treasury
shares.
Euronext Dublin
Number of ordinary shares
purchased: 75,100
--------------------------------- ----------------
Highest price paid per share: EUR47.27
--------------------------------- ----------------
Lowest price paid per share: EUR46.65
--------------------------------- ----------------
Volume weighted average price
paid: EUR46.9024
--------------------------------- ----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 30(th) March 2022
following its announcement on 24(th) December 2021 and were
effected by CRH's broker as part of the Programme announced on
24(th) December 2021.
Following settlement of the above transactions CRH will hold
4,174,103 of its ordinary shares in treasury which represents
0.539% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 769,966,235 ordinary shares in issue
(excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (also in force in the UK,
from time to time, including, where relevant, pursuant to the UK's
Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed
breakdown of individual trades made on 13(th) January 2022 by S
ociete Generale on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer name: CRH plc
----------
LEI 549300MIDJNNTH068E74
-------------------------- ------- ----------------------------
ISIN: IE0001827041
-------------------------- ------- ----------------------------
Intermediary name: S ociete Generale
----------------------------------- ----------------------------
Intermediary code: SGEN
----------------------------------- ---------- ----------------
Time zone: GMT
-------------------------- ------- ---------- ----------------
Currency: EUR
---------------------- ----------- ----------------------------
Date of Transactions: 13 January 2022
-------------------------- ------- ----------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 46.9024 75,100
----------------------------------- ---------- ---------------- -----------------------------------
Euronext Dublin
Number Price Per Currency Trade Time Trading Venue MatchID
of Shares Share (EUR)
153 46.88 EUR 08:00:02 Euronext Dublin 2022011322785
------------- --------- ----------- ---------------- ----------------
43 46.88 EUR 08:00:02 Euronext Dublin 2022011323041
------------- --------- ----------- ---------------- ----------------
75 46.87 EUR 08:00:04 Euronext Dublin 2022011326369
------------- --------- ----------- ---------------- ----------------
66 46.87 EUR 08:00:04 Euronext Dublin 2022011327393
------------- --------- ----------- ---------------- ----------------
50 46.84 EUR 08:00:04 Euronext Dublin 2022011328417
------------- --------- ----------- ---------------- ----------------
49 46.83 EUR 08:00:05 Euronext Dublin 2022011328929
------------- --------- ----------- ---------------- ----------------
85 46.8 EUR 08:00:05 Euronext Dublin 2022011333025
------------- --------- ----------- ---------------- ----------------
30 46.8 EUR 08:01:00 Euronext Dublin 2022011334817
------------- --------- ----------- ---------------- ----------------
100 46.79 EUR 08:01:02 Euronext Dublin 2022011341473
------------- --------- ----------- ---------------- ----------------
172 46.74 EUR 08:01:04 Euronext Dublin 2022011347361
------------- --------- ----------- ---------------- ----------------
50 46.71 EUR 08:01:04 Euronext Dublin 2022011347617
------------- --------- ----------- ---------------- ----------------
70 46.7 EUR 08:02:00 Euronext Dublin 2022011349153
------------- --------- ----------- ---------------- ----------------
29 46.7 EUR 08:02:00 Euronext Dublin 2022011349409
------------- --------- ----------- ---------------- ----------------
49 46.7 EUR 08:02:00 Euronext Dublin 2022011355553
------------- --------- ----------- ---------------- ----------------
336 46.74 EUR 08:03:01 Euronext Dublin 2022011363745
------------- --------- ----------- ---------------- ----------------
46 46.74 EUR 08:03:01 Euronext Dublin 2022011364001
------------- --------- ----------- ---------------- ----------------
90 46.77 EUR 08:03:02 Euronext Dublin 2022011366049
------------- --------- ----------- ---------------- ----------------
417 46.77 EUR 08:04:00 Euronext Dublin 2022011369121
------------- --------- ----------- ---------------- ----------------
59 46.77 EUR 08:04:00 Euronext Dublin 2022011369633
------------- --------- ----------- ---------------- ----------------
67 46.74 EUR 08:05:00 Euronext Dublin 2022011371681
------------- --------- ----------- ---------------- ----------------
205 46.74 EUR 08:05:00 Euronext Dublin 2022011371937
------------- --------- ----------- ---------------- ----------------
229 46.74 EUR 08:05:00 Euronext Dublin 2022011372193
------------- --------- ----------- ---------------- ----------------
135 46.81 EUR 08:05:03 Euronext Dublin 2022011377057
------------- --------- ----------- ---------------- ----------------
172 46.89 EUR 08:08:03 Euronext Dublin 2022011385505
------------- --------- ----------- ---------------- ----------------
359 46.89 EUR 08:08:03 Euronext Dublin 2022011385761
------------- --------- ----------- ---------------- ----------------
206 46.89 EUR 08:08:03 Euronext Dublin 2022011386273
------------- --------- ----------- ---------------- ----------------
57 46.87 EUR 08:08:03 Euronext Dublin 2022011387041
------------- --------- ----------- ---------------- ----------------
208 46.91 EUR 08:09:01 Euronext Dublin 2022011391649
------------- --------- ----------- ---------------- ----------------
301 46.89 EUR 08:10:03 Euronext Dublin 2022011393697
------------- --------- ----------- ---------------- ----------------
234 46.92 EUR 08:12:01 Euronext Dublin 2022011396513
------------- --------- ----------- ---------------- ----------------
10 46.92 EUR 08:12:01 Euronext Dublin 2022011397281
------------- --------- ----------- ---------------- ----------------
28 46.92 EUR 08:12:01 Euronext Dublin 2022011397537
------------- --------- ----------- ---------------- ----------------
209 46.9 EUR 08:12:02 Euronext Dublin 2022011397793
------------- --------- ----------- ---------------- ----------------
121 46.9 EUR 08:12:02 Euronext Dublin 2022011398561
------------- --------- ----------- ---------------- ----------------
138 46.93 EUR 08:14:05 Euronext Dublin 20220113100865
------------- --------- ----------- ---------------- ----------------
281 46.92 EUR 08:15:00 Euronext Dublin 20220113101377
------------- --------- ----------- ---------------- ----------------
265 46.91 EUR 08:15:03 Euronext Dublin 20220113103425
------------- --------- ----------- ---------------- ----------------
150 46.9 EUR 08:15:03 Euronext Dublin 20220113103937
------------- --------- ----------- ---------------- ----------------
83 46.9 EUR 08:15:03 Euronext Dublin 20220113104193
------------- --------- ----------- ---------------- ----------------
29 46.91 EUR 08:15:03 Euronext Dublin 20220113104449
------------- --------- ----------- ---------------- ----------------
262 46.91 EUR 08:15:03 Euronext Dublin 20220113104961
------------- --------- ----------- ---------------- ----------------
244 46.87 EUR 08:15:04 Euronext Dublin 20220113106241
------------- --------- ----------- ---------------- ----------------
57 46.87 EUR 08:15:04 Euronext Dublin 20220113107009
------------- --------- ----------- ---------------- ----------------
94 46.87 EUR 08:15:05 Euronext Dublin 20220113107777
------------- --------- ----------- ---------------- ----------------
249 46.84 EUR 08:18:00 Euronext Dublin 20220113109057
------------- --------- ----------- ---------------- ----------------
255 46.84 EUR 08:18:00 Euronext Dublin 20220113109313
------------- --------- ----------- ---------------- ----------------
150 46.84 EUR 08:18:00 Euronext Dublin 20220113109825
------------- --------- ----------- ---------------- ----------------
60 46.84 EUR 08:18:00 Euronext Dublin 20220113110081
------------- --------- ----------- ---------------- ----------------
107 46.84 EUR 08:18:00 Euronext Dublin 20220113110337
------------- --------- ----------- ---------------- ----------------
178 46.84 EUR 08:18:02 Euronext Dublin 20220113111873
------------- --------- ----------- ---------------- ----------------
70 46.87 EUR 08:18:04 Euronext Dublin 20220113115713
------------- --------- ----------- ---------------- ----------------
82 46.87 EUR 08:18:05 Euronext Dublin 20220113117505
------------- --------- ----------- ---------------- ----------------
44 46.84 EUR 08:18:05 Euronext Dublin 20220113119553
------------- --------- ----------- ---------------- ----------------
260 46.8 EUR 08:20:01 Euronext Dublin 20220113120321
------------- --------- ----------- ---------------- ----------------
132 46.79 EUR 08:20:01 Euronext Dublin 20220113121345
------------- --------- ----------- ---------------- ----------------
145 46.8 EUR 08:20:05 Euronext Dublin 20220113122881
------------- --------- ----------- ---------------- ----------------
62 46.75 EUR 08:22:04 Euronext Dublin 20220113124417
------------- --------- ----------- ---------------- ----------------
83 46.75 EUR 08:22:04 Euronext Dublin 20220113124929
------------- --------- ----------- ---------------- ----------------
229 46.74 EUR 08:23:01 Euronext Dublin 20220113126209
------------- --------- ----------- ---------------- ----------------
60 46.75 EUR 08:24:05 Euronext Dublin 20220113128769
------------- --------- ----------- ---------------- ----------------
150 46.77 EUR 08:25:04 Euronext Dublin 20220113131073
------------- --------- ----------- ---------------- ----------------
150 46.78 EUR 08:26:01 Euronext Dublin 20220113133121
------------- --------- ----------- ---------------- ----------------
140 46.78 EUR 08:26:01 Euronext Dublin 20220113133377
------------- --------- ----------- ---------------- ----------------
125 46.78 EUR 08:26:01 Euronext Dublin 20220113133633
------------- --------- ----------- ---------------- ----------------
35 46.78 EUR 08:26:01 Euronext Dublin 20220113133889
------------- --------- ----------- ---------------- ----------------
150 46.78 EUR 08:26:01 Euronext Dublin 20220113134145
------------- --------- ----------- ---------------- ----------------
140 46.78 EUR 08:26:01 Euronext Dublin 20220113134401
------------- --------- ----------- ---------------- ----------------
90 46.78 EUR 08:26:01 Euronext Dublin 20220113134657
------------- --------- ----------- ---------------- ----------------
143 46.77 EUR 08:27:01 Euronext Dublin 20220113135425
------------- --------- ----------- ---------------- ----------------
203 46.77 EUR 08:27:01 Euronext Dublin 20220113135681
------------- --------- ----------- ---------------- ----------------
150 46.77 EUR 08:27:01 Euronext Dublin 20220113135937
------------- --------- ----------- ---------------- ----------------
140 46.77 EUR 08:27:01 Euronext Dublin 20220113136193
------------- --------- ----------- ---------------- ----------------
85 46.77 EUR 08:27:01 Euronext Dublin 20220113136449
------------- --------- ----------- ---------------- ----------------
42 46.76 EUR 08:27:02 Euronext Dublin 20220113139009
------------- --------- ----------- ---------------- ----------------
42 46.74 EUR 08:27:03 Euronext Dublin 20220113139265
------------- --------- ----------- ---------------- ----------------
270 46.83 EUR 08:32:00 Euronext Dublin 20220113143873
------------- --------- ----------- ---------------- ----------------
124 46.83 EUR 08:32:00 Euronext Dublin 20220113145921
------------- --------- ----------- ---------------- ----------------
330 46.83 EUR 08:32:00 Euronext Dublin 20220113146177
------------- --------- ----------- ---------------- ----------------
301 46.81 EUR 08:32:04 Euronext Dublin 20220113146689
------------- --------- ----------- ---------------- ----------------
140 46.81 EUR 08:32:04 Euronext Dublin 20220113146945
------------- --------- ----------- ---------------- ----------------
21 46.81 EUR 08:32:04 Euronext Dublin 20220113147201
------------- --------- ----------- ---------------- ----------------
105 46.79 EUR 08:33:02 Euronext Dublin 20220113148737
------------- --------- ----------- ---------------- ----------------
347 46.8 EUR 08:34:05 Euronext Dublin 20220113150529
------------- --------- ----------- ---------------- ----------------
200 46.81 EUR 08:35:05 Euronext Dublin 20220113152065
------------- --------- ----------- ---------------- ----------------
409 46.81 EUR 08:35:05 Euronext Dublin 20220113152833
------------- --------- ----------- ---------------- ----------------
150 46.81 EUR 08:35:05 Euronext Dublin 20220113153089
------------- --------- ----------- ---------------- ----------------
145 46.81 EUR 08:35:05 Euronext Dublin 20220113153345
------------- --------- ----------- ---------------- ----------------
58 46.8 EUR 08:36:00 Euronext Dublin 20220113154369
------------- --------- ----------- ---------------- ----------------
127 46.79 EUR 08:36:04 Euronext Dublin 20220113156161
------------- --------- ----------- ---------------- ----------------
98 46.79 EUR 08:36:04 Euronext Dublin 20220113156417
------------- --------- ----------- ---------------- ----------------
285 46.76 EUR 08:38:05 Euronext Dublin 20220113159233
------------- --------- ----------- ---------------- ----------------
140 46.75 EUR 08:38:05 Euronext Dublin 20220113160001
------------- --------- ----------- ---------------- ----------------
150 46.76 EUR 08:38:05 Euronext Dublin 20220113160257
------------- --------- ----------- ---------------- ----------------
140 46.76 EUR 08:38:05 Euronext Dublin 20220113160513
------------- --------- ----------- ---------------- ----------------
31 46.76 EUR 08:38:05 Euronext Dublin 20220113160769
------------- --------- ----------- ---------------- ----------------
118 46.79 EUR 08:40:00 Euronext Dublin 20220113163841
------------- --------- ----------- ---------------- ----------------
126 46.87 EUR 08:42:02 Euronext Dublin 20220113166913
------------- --------- ----------- ---------------- ----------------
209 46.87 EUR 08:42:02 Euronext Dublin 20220113167169
------------- --------- ----------- ---------------- ----------------
330 46.87 EUR 08:42:02 Euronext Dublin 20220113167425
------------- --------- ----------- ---------------- ----------------
70 46.87 EUR 08:42:02 Euronext Dublin 20220113167681
------------- --------- ----------- ---------------- ----------------
132 46.89 EUR 08:44:00 Euronext Dublin 20220113170497
------------- --------- ----------- ---------------- ----------------
63 46.89 EUR 08:44:00 Euronext Dublin 20220113170753
------------- --------- ----------- ---------------- ----------------
200 46.89 EUR 08:44:00 Euronext Dublin 20220113171521
------------- --------- ----------- ---------------- ----------------
41 46.89 EUR 08:44:00 Euronext Dublin 20220113171777
------------- --------- ----------- ---------------- ----------------
252 46.88 EUR 08:45:03 Euronext Dublin 20220113174081
------------- --------- ----------- ---------------- ----------------
137 46.88 EUR 08:45:03 Euronext Dublin 20220113175105
------------- --------- ----------- ---------------- ----------------
8 46.88 EUR 08:45:03 Euronext Dublin 20220113175361
------------- --------- ----------- ---------------- ----------------
46 46.88 EUR 08:45:03 Euronext Dublin 20220113175617
------------- --------- ----------- ---------------- ----------------
151 46.89 EUR 08:46:01 Euronext Dublin 20220113185089
------------- --------- ----------- ---------------- ----------------
51 46.89 EUR 08:46:01 Euronext Dublin 20220113185601
------------- --------- ----------- ---------------- ----------------
133 46.88 EUR 08:46:04 Euronext Dublin 20220113186113
------------- --------- ----------- ---------------- ----------------
282 46.84 EUR 08:49:01 Euronext Dublin 20220113193025
------------- --------- ----------- ---------------- ----------------
202 46.82 EUR 08:49:01 Euronext Dublin 20220113196097
------------- --------- ----------- ---------------- ----------------
202 46.82 EUR 08:49:01 Euronext Dublin 20220113196353
------------- --------- ----------- ---------------- ----------------
83 46.84 EUR 08:50:04 Euronext Dublin 20220113200705
------------- --------- ----------- ---------------- ----------------
258 46.84 EUR 08:50:04 Euronext Dublin 20220113200961
------------- --------- ----------- ---------------- ----------------
435 46.84 EUR 08:52:00 Euronext Dublin 20220113202241
------------- --------- ----------- ---------------- ----------------
216 46.84 EUR 08:52:00 Euronext Dublin 20220113202753
------------- --------- ----------- ---------------- ----------------
212 46.85 EUR 08:54:03 Euronext Dublin 20220113206849
------------- --------- ----------- ---------------- ----------------
140 46.85 EUR 08:54:03 Euronext Dublin 20220113207617
------------- --------- ----------- ---------------- ----------------
137 46.85 EUR 08:54:03 Euronext Dublin 20220113207873
------------- --------- ----------- ---------------- ----------------
50 46.85 EUR 08:54:03 Euronext Dublin 20220113208129
------------- --------- ----------- ---------------- ----------------
62 46.85 EUR 08:54:03 Euronext Dublin 20220113208385
------------- --------- ----------- ---------------- ----------------
107 46.85 EUR 08:54:03 Euronext Dublin 20220113208641
------------- --------- ----------- ---------------- ----------------
20 46.85 EUR 08:54:03 Euronext Dublin 20220113208897
------------- --------- ----------- ---------------- ----------------
42 46.82 EUR 08:54:04 Euronext Dublin 20220113210433
------------- --------- ----------- ---------------- ----------------
46 46.82 EUR 08:55:00 Euronext Dublin 20220113212225
------------- --------- ----------- ---------------- ----------------
42 46.79 EUR 08:55:00 Euronext Dublin 20220113214529
------------- --------- ----------- ---------------- ----------------
35 46.86 EUR 08:58:00 Euronext Dublin 20220113222721
------------- --------- ----------- ---------------- ----------------
42 46.86 EUR 08:58:00 Euronext Dublin 20220113222977
------------- --------- ----------- ---------------- ----------------
178 46.86 EUR 08:58:00 Euronext Dublin 20220113223233
------------- --------- ----------- ---------------- ----------------
51 46.86 EUR 09:00:03 Euronext Dublin 20220113224769
------------- --------- ----------- ---------------- ----------------
319 46.86 EUR 09:00:03 Euronext Dublin 20220113225025
------------- --------- ----------- ---------------- ----------------
146 46.86 EUR 09:00:03 Euronext Dublin 20220113225281
------------- --------- ----------- ---------------- ----------------
50 46.86 EUR 09:00:03 Euronext Dublin 20220113225537
------------- --------- ----------- ---------------- ----------------
122 46.86 EUR 09:00:03 Euronext Dublin 20220113225793
------------- --------- ----------- ---------------- ----------------
259 46.84 EUR 09:01:04 Euronext Dublin 20220113226817
------------- --------- ----------- ---------------- ----------------
89 46.84 EUR 09:01:04 Euronext Dublin 20220113227585
------------- --------- ----------- ---------------- ----------------
68 46.86 EUR 09:02:04 Euronext Dublin 20220113233729
------------- --------- ----------- ---------------- ----------------
68 46.86 EUR 09:02:04 Euronext Dublin 20220113233985
------------- --------- ----------- ---------------- ----------------
312 46.83 EUR 09:04:02 Euronext Dublin 20220113236289
------------- --------- ----------- ---------------- ----------------
101 46.83 EUR 09:04:02 Euronext Dublin 20220113236801
------------- --------- ----------- ---------------- ----------------
59 46.83 EUR 09:06:04 Euronext Dublin 20220113239105
------------- --------- ----------- ---------------- ----------------
113 46.83 EUR 09:06:04 Euronext Dublin 20220113239361
------------- --------- ----------- ---------------- ----------------
150 46.83 EUR 09:06:04 Euronext Dublin 20220113239617
------------- --------- ----------- ---------------- ----------------
70 46.83 EUR 09:06:04 Euronext Dublin 20220113239873
------------- --------- ----------- ---------------- ----------------
86 46.83 EUR 09:06:04 Euronext Dublin 20220113240129
------------- --------- ----------- ---------------- ----------------
75 46.85 EUR 09:08:01 Euronext Dublin 20220113242433
------------- --------- ----------- ---------------- ----------------
57 46.85 EUR 09:08:01 Euronext Dublin 20220113242689
------------- --------- ----------- ---------------- ----------------
42 46.85 EUR 09:08:02 Euronext Dublin 20220113242945
------------- --------- ----------- ---------------- ----------------
24 46.85 EUR 09:08:02 Euronext Dublin 20220113243201
------------- --------- ----------- ---------------- ----------------
227 46.84 EUR 09:08:04 Euronext Dublin 20220113243969
------------- --------- ----------- ---------------- ----------------
108 46.84 EUR 09:08:04 Euronext Dublin 20220113244225
------------- --------- ----------- ---------------- ----------------
201 46.85 EUR 09:10:00 Euronext Dublin 20220113246529
------------- --------- ----------- ---------------- ----------------
95 46.84 EUR 09:10:02 Euronext Dublin 20220113247297
------------- --------- ----------- ---------------- ----------------
66 46.84 EUR 09:10:02 Euronext Dublin 20220113247809
------------- --------- ----------- ---------------- ----------------
160 46.8 EUR 09:13:02 Euronext Dublin 20220113249857
------------- --------- ----------- ---------------- ----------------
150 46.8 EUR 09:13:02 Euronext Dublin 20220113250113
------------- --------- ----------- ---------------- ----------------
13 46.8 EUR 09:13:02 Euronext Dublin 20220113250369
------------- --------- ----------- ---------------- ----------------
141 46.8 EUR 09:13:03 Euronext Dublin 20220113250625
------------- --------- ----------- ---------------- ----------------
69 46.77 EUR 09:14:00 Euronext Dublin 20220113251393
------------- --------- ----------- ---------------- ----------------
179 46.77 EUR 09:14:00 Euronext Dublin 20220113251649
------------- --------- ----------- ---------------- ----------------
43 46.76 EUR 09:14:00 Euronext Dublin 20220113252161
------------- --------- ----------- ---------------- ----------------
44 46.75 EUR 09:14:02 Euronext Dublin 20220113252417
------------- --------- ----------- ---------------- ----------------
414 46.73 EUR 09:17:00 Euronext Dublin 20220113257281
------------- --------- ----------- ---------------- ----------------
317 46.75 EUR 09:19:04 Euronext Dublin 20220113261633
------------- --------- ----------- ---------------- ----------------
68 46.75 EUR 09:19:04 Euronext Dublin 20220113261889
------------- --------- ----------- ---------------- ----------------
40 46.75 EUR 09:19:05 Euronext Dublin 20220113262145
------------- --------- ----------- ---------------- ----------------
42 46.74 EUR 09:20:01 Euronext Dublin 20220113262657
------------- --------- ----------- ---------------- ----------------
13 46.81 EUR 09:25:01 Euronext Dublin 20220113270593
------------- --------- ----------- ---------------- ----------------
150 46.81 EUR 09:25:05 Euronext Dublin 20220113270849
------------- --------- ----------- ---------------- ----------------
72 46.81 EUR 09:25:05 Euronext Dublin 20220113271105
------------- --------- ----------- ---------------- ----------------
234 46.8 EUR 09:26:00 Euronext Dublin 20220113271873
------------- --------- ----------- ---------------- ----------------
150 46.8 EUR 09:26:00 Euronext Dublin 20220113272129
------------- --------- ----------- ---------------- ----------------
122 46.8 EUR 09:26:00 Euronext Dublin 20220113272385
------------- --------- ----------- ---------------- ----------------
96 46.8 EUR 09:26:00 Euronext Dublin 20220113272641
------------- --------- ----------- ---------------- ----------------
43 46.78 EUR 09:26:03 Euronext Dublin 20220113273665
------------- --------- ----------- ---------------- ----------------
80 46.77 EUR 09:26:05 Euronext Dublin 20220113274689
------------- --------- ----------- ---------------- ----------------
187 46.81 EUR 09:29:00 Euronext Dublin 20220113277249
------------- --------- ----------- ---------------- ----------------
130 46.81 EUR 09:29:00 Euronext Dublin 20220113277761
------------- --------- ----------- ---------------- ----------------
43 46.8 EUR 09:29:03 Euronext Dublin 20220113278273
------------- --------- ----------- ---------------- ----------------
543 46.85 EUR 09:35:00 Euronext Dublin 20220113285697
------------- --------- ----------- ---------------- ----------------
150 46.85 EUR 09:35:00 Euronext Dublin 20220113285953
------------- --------- ----------- ---------------- ----------------
86 46.85 EUR 09:35:00 Euronext Dublin 20220113286209
------------- --------- ----------- ---------------- ----------------
162 46.87 EUR 09:36:03 Euronext Dublin 20220113288257
------------- --------- ----------- ---------------- ----------------
89 46.87 EUR 09:36:03 Euronext Dublin 20220113288769
------------- --------- ----------- ---------------- ----------------
37 46.87 EUR 09:36:03 Euronext Dublin 20220113289025
------------- --------- ----------- ---------------- ----------------
194 46.84 EUR 09:38:00 Euronext Dublin 20220113292865
------------- --------- ----------- ---------------- ----------------
303 46.86 EUR 09:41:03 Euronext Dublin 20220113298753
------------- --------- ----------- ---------------- ----------------
150 46.86 EUR 09:41:03 Euronext Dublin 20220113299265
------------- --------- ----------- ---------------- ----------------
43 46.86 EUR 09:41:03 Euronext Dublin 20220113299521
------------- --------- ----------- ---------------- ----------------
81 46.85 EUR 09:42:00 Euronext Dublin 20220113300289
------------- --------- ----------- ---------------- ----------------
305 46.86 EUR 09:44:03 Euronext Dublin 20220113305409
------------- --------- ----------- ---------------- ----------------
304 46.86 EUR 09:47:02 Euronext Dublin 20220113307201
------------- --------- ----------- ---------------- ----------------
62 46.86 EUR 09:47:02 Euronext Dublin 20220113307457
------------- --------- ----------- ---------------- ----------------
73 46.88 EUR 09:48:04 Euronext Dublin 20220113313857
------------- --------- ----------- ---------------- ----------------
84 46.88 EUR 09:48:04 Euronext Dublin 20220113314113
------------- --------- ----------- ---------------- ----------------
63 46.87 EUR 09:52:05 Euronext Dublin 20220113318209
------------- --------- ----------- ---------------- ----------------
50 46.88 EUR 09:55:02 Euronext Dublin 20220113320257
------------- --------- ----------- ---------------- ----------------
125 46.88 EUR 09:55:02 Euronext Dublin 20220113320513
------------- --------- ----------- ---------------- ----------------
150 46.88 EUR 09:55:02 Euronext Dublin 20220113321025
------------- --------- ----------- ---------------- ----------------
86 46.88 EUR 09:55:02 Euronext Dublin 20220113321281
------------- --------- ----------- ---------------- ----------------
42 46.88 EUR 09:55:02 Euronext Dublin 20220113321537
------------- --------- ----------- ---------------- ----------------
66 46.88 EUR 10:00:00 Euronext Dublin 20220113324353
------------- --------- ----------- ---------------- ----------------
9 46.88 EUR 10:00:00 Euronext Dublin 20220113324609
------------- --------- ----------- ---------------- ----------------
66 46.88 EUR 10:00:00 Euronext Dublin 20220113324865
------------- --------- ----------- ---------------- ----------------
66 46.88 EUR 10:00:00 Euronext Dublin 20220113325121
------------- --------- ----------- ---------------- ----------------
66 46.88 EUR 10:00:00 Euronext Dublin 20220113325377
------------- --------- ----------- ---------------- ----------------
66 46.88 EUR 10:00:01 Euronext Dublin 20220113325633
------------- --------- ----------- ---------------- ----------------
2 46.88 EUR 10:00:01 Euronext Dublin 20220113325889
------------- --------- ----------- ---------------- ----------------
20 46.88 EUR 10:00:01 Euronext Dublin 20220113326145
------------- --------- ----------- ---------------- ----------------
9 46.88 EUR 10:00:01 Euronext Dublin 20220113326401
------------- --------- ----------- ---------------- ----------------
57 46.88 EUR 10:00:01 Euronext Dublin 20220113326657
------------- --------- ----------- ---------------- ----------------
35 46.87 EUR 10:00:02 Euronext Dublin 20220113327169
------------- --------- ----------- ---------------- ----------------
320 46.87 EUR 10:00:02 Euronext Dublin 20220113327425
------------- --------- ----------- ---------------- ----------------
10 46.87 EUR 10:00:02 Euronext Dublin 20220113327681
------------- --------- ----------- ---------------- ----------------
147 46.86 EUR 10:01:03 Euronext Dublin 20220113328193
------------- --------- ----------- ---------------- ----------------
58 46.85 EUR 10:01:04 Euronext Dublin 20220113328449
------------- --------- ----------- ---------------- ----------------
46 46.85 EUR 10:01:04 Euronext Dublin 20220113328961
------------- --------- ----------- ---------------- ----------------
44 46.85 EUR 10:02:00 Euronext Dublin 20220113329985
------------- --------- ----------- ---------------- ----------------
23 46.85 EUR 10:05:03 Euronext Dublin 20220113336641
------------- --------- ----------- ---------------- ----------------
59 46.85 EUR 10:05:04 Euronext Dublin 20220113336897
------------- --------- ----------- ---------------- ----------------
7 46.85 EUR 10:05:04 Euronext Dublin 20220113337153
------------- --------- ----------- ---------------- ----------------
15 46.85 EUR 10:05:04 Euronext Dublin 20220113337409
------------- --------- ----------- ---------------- ----------------
51 46.85 EUR 10:05:04 Euronext Dublin 20220113337665
------------- --------- ----------- ---------------- ----------------
60 46.84 EUR 10:07:01 Euronext Dublin 20220113339457
------------- --------- ----------- ---------------- ----------------
47 46.84 EUR 10:07:01 Euronext Dublin 20220113339713
------------- --------- ----------- ---------------- ----------------
80 46.82 EUR 10:10:00 Euronext Dublin 20220113341761
------------- --------- ----------- ---------------- ----------------
42 46.82 EUR 10:10:00 Euronext Dublin 20220113342017
------------- --------- ----------- ---------------- ----------------
107 46.83 EUR 10:11:03 Euronext Dublin 20220113343041
------------- --------- ----------- ---------------- ----------------
66 46.86 EUR 10:12:01 Euronext Dublin 20220113346113
------------- --------- ----------- ---------------- ----------------
48 46.86 EUR 10:12:01 Euronext Dublin 20220113346369
------------- --------- ----------- ---------------- ----------------
59 46.86 EUR 10:12:01 Euronext Dublin 20220113346625
------------- --------- ----------- ---------------- ----------------
66 46.86 EUR 10:12:01 Euronext Dublin 20220113346881
------------- --------- ----------- ---------------- ----------------
2 46.86 EUR 10:12:01 Euronext Dublin 20220113347137
------------- --------- ----------- ---------------- ----------------
66 46.86 EUR 10:12:02 Euronext Dublin 20220113347393
------------- --------- ----------- ---------------- ----------------
60 46.86 EUR 10:12:03 Euronext Dublin 20220113347649
------------- --------- ----------- ---------------- ----------------
6 46.86 EUR 10:12:03 Euronext Dublin 20220113347905
------------- --------- ----------- ---------------- ----------------
354 46.85 EUR 10:13:00 Euronext Dublin 20220113349185
------------- --------- ----------- ---------------- ----------------
282 46.85 EUR 10:15:00 Euronext Dublin 20220113349697
------------- --------- ----------- ---------------- ----------------
150 46.85 EUR 10:15:00 Euronext Dublin 20220113349953
------------- --------- ----------- ---------------- ----------------
140 46.85 EUR 10:15:00 Euronext Dublin 20220113350209
------------- --------- ----------- ---------------- ----------------
16 46.85 EUR 10:15:00 Euronext Dublin 20220113350465
------------- --------- ----------- ---------------- ----------------
70 46.85 EUR 10:15:00 Euronext Dublin 20220113350721
------------- --------- ----------- ---------------- ----------------
13 46.85 EUR 10:15:00 Euronext Dublin 20220113350977
------------- --------- ----------- ---------------- ----------------
60 46.84 EUR 10:16:03 Euronext Dublin 20220113352001
------------- --------- ----------- ---------------- ----------------
88 46.84 EUR 10:16:03 Euronext Dublin 20220113352257
------------- --------- ----------- ---------------- ----------------
32 46.84 EUR 10:16:03 Euronext Dublin 20220113352513
------------- --------- ----------- ---------------- ----------------
40 46.84 EUR 10:16:03 Euronext Dublin 20220113352769
------------- --------- ----------- ---------------- ----------------
64 46.87 EUR 10:24:05 Euronext Dublin 20220113354817
------------- --------- ----------- ---------------- ----------------
1 46.87 EUR 10:25:00 Euronext Dublin 20220113355073
------------- --------- ----------- ---------------- ----------------
54 46.87 EUR 10:25:00 Euronext Dublin 20220113355329
------------- --------- ----------- ---------------- ----------------
27 46.87 EUR 10:25:00 Euronext Dublin 20220113355585
------------- --------- ----------- ---------------- ----------------
27 46.87 EUR 10:25:00 Euronext Dublin 20220113355841
------------- --------- ----------- ---------------- ----------------
13 46.87 EUR 10:25:00 Euronext Dublin 20220113356097
------------- --------- ----------- ---------------- ----------------
77 46.87 EUR 10:25:00 Euronext Dublin 20220113356353
------------- --------- ----------- ---------------- ----------------
30 46.87 EUR 10:25:00 Euronext Dublin 20220113356609
------------- --------- ----------- ---------------- ----------------
65 46.87 EUR 10:25:00 Euronext Dublin 20220113356865
------------- --------- ----------- ---------------- ----------------
65 46.87 EUR 10:25:00 Euronext Dublin 20220113357121
------------- --------- ----------- ---------------- ----------------
224 46.89 EUR 10:25:02 Euronext Dublin 20220113359937
------------- --------- ----------- ---------------- ----------------
60 46.89 EUR 10:25:02 Euronext Dublin 20220113360449
------------- --------- ----------- ---------------- ----------------
45 46.89 EUR 10:25:02 Euronext Dublin 20220113360705
------------- --------- ----------- ---------------- ----------------
98 46.89 EUR 10:25:02 Euronext Dublin 20220113360961
------------- --------- ----------- ---------------- ----------------
149 46.89 EUR 10:25:02 Euronext Dublin 20220113361473
------------- --------- ----------- ---------------- ----------------
54 46.89 EUR 10:25:02 Euronext Dublin 20220113361729
------------- --------- ----------- ---------------- ----------------
309 46.88 EUR 10:27:00 Euronext Dublin 20220113362497
------------- --------- ----------- ---------------- ----------------
158 46.88 EUR 10:28:01 Euronext Dublin 20220113366337
------------- --------- ----------- ---------------- ----------------
186 46.86 EUR 10:30:00 Euronext Dublin 20220113366593
------------- --------- ----------- ---------------- ----------------
213 46.85 EUR 10:31:05 Euronext Dublin 20220113367361
------------- --------- ----------- ---------------- ----------------
232 46.89 EUR 10:35:02 Euronext Dublin 20220113379649
------------- --------- ----------- ---------------- ----------------
233 46.89 EUR 10:35:04 Euronext Dublin 20220113380161
------------- --------- ----------- ---------------- ----------------
70 46.89 EUR 10:35:04 Euronext Dublin 20220113380673
------------- --------- ----------- ---------------- ----------------
111 46.89 EUR 10:37:00 Euronext Dublin 20220113381185
------------- --------- ----------- ---------------- ----------------
118 46.88 EUR 10:38:00 Euronext Dublin 20220113381697
------------- --------- ----------- ---------------- ----------------
104 46.88 EUR 10:39:02 Euronext Dublin 20220113384001
------------- --------- ----------- ---------------- ----------------
82 46.88 EUR 10:39:02 Euronext Dublin 20220113384257
------------- --------- ----------- ---------------- ----------------
66 46.9 EUR 10:42:00 Euronext Dublin 20220113387073
------------- --------- ----------- ---------------- ----------------
66 46.9 EUR 10:43:02 Euronext Dublin 20220113387841
------------- --------- ----------- ---------------- ----------------
1 46.9 EUR 10:43:02 Euronext Dublin 20220113388097
------------- --------- ----------- ---------------- ----------------
374 46.89 EUR 10:43:02 Euronext Dublin 20220113388865
------------- --------- ----------- ---------------- ----------------
534 46.89 EUR 10:50:01 Euronext Dublin 20220113391681
------------- --------- ----------- ---------------- ----------------
150 46.89 EUR 10:50:01 Euronext Dublin 20220113391937
------------- --------- ----------- ---------------- ----------------
31 46.89 EUR 10:50:01 Euronext Dublin 20220113392193
------------- --------- ----------- ---------------- ----------------
375 46.89 EUR 10:50:01 Euronext Dublin 20220113392449
------------- --------- ----------- ---------------- ----------------
414 46.9 EUR 10:54:02 Euronext Dublin 20220113400385
------------- --------- ----------- ---------------- ----------------
354 46.9 EUR 10:54:04 Euronext Dublin 20220113401153
------------- --------- ----------- ---------------- ----------------
283 46.9 EUR 10:56:04 Euronext Dublin 20220113403457
------------- --------- ----------- ---------------- ----------------
164 46.9 EUR 10:56:05 Euronext Dublin 20220113404225
------------- --------- ----------- ---------------- ----------------
48 46.9 EUR 10:56:05 Euronext Dublin 20220113406273
------------- --------- ----------- ---------------- ----------------
8 46.93 EUR 11:00:02 Euronext Dublin 20220113410881
------------- --------- ----------- ---------------- ----------------
150 46.93 EUR 11:00:02 Euronext Dublin 20220113411137
------------- --------- ----------- ---------------- ----------------
351 46.91 EUR 11:02:02 Euronext Dublin 20220113412161
------------- --------- ----------- ---------------- ----------------
148 46.91 EUR 11:02:02 Euronext Dublin 20220113412673
------------- --------- ----------- ---------------- ----------------
100 46.91 EUR 11:02:02 Euronext Dublin 20220113412929
------------- --------- ----------- ---------------- ----------------
204 46.93 EUR 11:04:03 Euronext Dublin 20220113416513
------------- --------- ----------- ---------------- ----------------
85 46.92 EUR 11:04:03 Euronext Dublin 20220113420609
------------- --------- ----------- ---------------- ----------------
39 46.92 EUR 11:08:04 Euronext Dublin 20220113429313
------------- --------- ----------- ---------------- ----------------
180 46.92 EUR 11:08:04 Euronext Dublin 20220113429569
------------- --------- ----------- ---------------- ----------------
41 46.92 EUR 11:08:05 Euronext Dublin 20220113429825
------------- --------- ----------- ---------------- ----------------
42 46.92 EUR 11:08:05 Euronext Dublin 20220113430081
------------- --------- ----------- ---------------- ----------------
153 46.92 EUR 11:08:05 Euronext Dublin 20220113430337
------------- --------- ----------- ---------------- ----------------
213 46.92 EUR 11:11:04 Euronext Dublin 20220113433409
------------- --------- ----------- ---------------- ----------------
341 46.92 EUR 11:11:05 Euronext Dublin 20220113433665
------------- --------- ----------- ---------------- ----------------
1 46.92 EUR 11:11:05 Euronext Dublin 20220113433921
------------- --------- ----------- ---------------- ----------------
157 46.92 EUR 11:11:05 Euronext Dublin 20220113434177
------------- --------- ----------- ---------------- ----------------
77 46.9 EUR 11:13:04 Euronext Dublin 20220113435713
------------- --------- ----------- ---------------- ----------------
163 46.9 EUR 11:15:00 Euronext Dublin 20220113436737
------------- --------- ----------- ---------------- ----------------
54 46.9 EUR 11:15:00 Euronext Dublin 20220113437249
------------- --------- ----------- ---------------- ----------------
274 46.9 EUR 11:20:00 Euronext Dublin 20220113439297
------------- --------- ----------- ---------------- ----------------
217 46.9 EUR 11:21:04 Euronext Dublin 20220113443905
------------- --------- ----------- ---------------- ----------------
150 46.9 EUR 11:21:04 Euronext Dublin 20220113444929
------------- --------- ----------- ---------------- ----------------
26 46.9 EUR 11:21:04 Euronext Dublin 20220113445185
------------- --------- ----------- ---------------- ----------------
140 46.86 EUR 11:23:00 Euronext Dublin 20220113455681
------------- --------- ----------- ---------------- ----------------
445 46.84 EUR 11:28:01 Euronext Dublin 20220113459009
------------- --------- ----------- ---------------- ----------------
16 46.84 EUR 11:28:01 Euronext Dublin 20220113460033
------------- --------- ----------- ---------------- ----------------
390 46.86 EUR 11:30:00 Euronext Dublin 20220113466689
------------- --------- ----------- ---------------- ----------------
44 46.86 EUR 11:30:00 Euronext Dublin 20220113467969
------------- --------- ----------- ---------------- ----------------
9 46.87 EUR 11:33:00 Euronext Dublin 20220113473345
------------- --------- ----------- ---------------- ----------------
203 46.87 EUR 11:33:00 Euronext Dublin 20220113473601
------------- --------- ----------- ---------------- ----------------
50 46.87 EUR 11:33:00 Euronext Dublin 20220113473857
------------- --------- ----------- ---------------- ----------------
44 46.87 EUR 11:33:00 Euronext Dublin 20220113474113
------------- --------- ----------- ---------------- ----------------
157 46.86 EUR 11:34:04 Euronext Dublin 20220113484353
------------- --------- ----------- ---------------- ----------------
156 46.85 EUR 11:36:00 Euronext Dublin 20220113487169
------------- --------- ----------- ---------------- ----------------
43 46.85 EUR 11:36:02 Euronext Dublin 20220113489473
------------- --------- ----------- ---------------- ----------------
42 46.85 EUR 11:36:04 Euronext Dublin 20220113492545
------------- --------- ----------- ---------------- ----------------
156 46.85 EUR 11:38:04 Euronext Dublin 20220113499201
------------- --------- ----------- ---------------- ----------------
78 46.85 EUR 11:38:05 Euronext Dublin 20220113501505
------------- --------- ----------- ---------------- ----------------
85 46.85 EUR 11:39:02 Euronext Dublin 20220113502017
------------- --------- ----------- ---------------- ----------------
1 46.82 EUR 11:39:04 Euronext Dublin 20220113508417
------------- --------- ----------- ---------------- ----------------
100 46.84 EUR 11:41:03 Euronext Dublin 20220113512257
------------- --------- ----------- ---------------- ----------------
45 46.84 EUR 11:41:03 Euronext Dublin 20220113512513
------------- --------- ----------- ---------------- ----------------
77 46.84 EUR 11:44:00 Euronext Dublin 20220113513537
------------- --------- ----------- ---------------- ----------------
233 46.84 EUR 11:44:01 Euronext Dublin 20220113515073
------------- --------- ----------- ---------------- ----------------
14 46.83 EUR 11:45:00 Euronext Dublin 20220113516609
------------- --------- ----------- ---------------- ----------------
70 46.83 EUR 11:45:00 Euronext Dublin 20220113516865
------------- --------- ----------- ---------------- ----------------
173 46.83 EUR 11:51:00 Euronext Dublin 20220113521729
------------- --------- ----------- ---------------- ----------------
304 46.83 EUR 11:51:00 Euronext Dublin 20220113521985
------------- --------- ----------- ---------------- ----------------
120 46.83 EUR 11:51:00 Euronext Dublin 20220113522241
------------- --------- ----------- ---------------- ----------------
43 46.82 EUR 11:51:01 Euronext Dublin 20220113523009
------------- --------- ----------- ---------------- ----------------
76 46.81 EUR 11:52:00 Euronext Dublin 20220113524801
------------- --------- ----------- ---------------- ----------------
42 46.81 EUR 11:52:00 Euronext Dublin 20220113525825
------------- --------- ----------- ---------------- ----------------
44 46.83 EUR 11:57:03 Euronext Dublin 20220113533505
------------- --------- ----------- ---------------- ----------------
54 46.83 EUR 11:58:02 Euronext Dublin 20220113533761
------------- --------- ----------- ---------------- ----------------
52 46.83 EUR 11:58:02 Euronext Dublin 20220113534017
------------- --------- ----------- ---------------- ----------------
49 46.83 EUR 11:58:02 Euronext Dublin 20220113534273
------------- --------- ----------- ---------------- ----------------
37 46.83 EUR 11:58:02 Euronext Dublin 20220113534529
------------- --------- ----------- ---------------- ----------------
286 46.82 EUR 11:59:03 Euronext Dublin 20220113536065
------------- --------- ----------- ---------------- ----------------
348 46.83 EUR 12:02:00 Euronext Dublin 20220113537345
------------- --------- ----------- ---------------- ----------------
38 46.83 EUR 12:02:00 Euronext Dublin 20220113537601
------------- --------- ----------- ---------------- ----------------
132 46.83 EUR 12:02:00 Euronext Dublin 20220113538625
------------- --------- ----------- ---------------- ----------------
118 46.83 EUR 12:02:00 Euronext Dublin 20220113538881
------------- --------- ----------- ---------------- ----------------
176 46.83 EUR 12:02:00 Euronext Dublin 20220113539137
------------- --------- ----------- ---------------- ----------------
99 46.82 EUR 12:02:00 Euronext Dublin 20220113539905
------------- --------- ----------- ---------------- ----------------
229 46.81 EUR 12:03:04 Euronext Dublin 20220113540673
------------- --------- ----------- ---------------- ----------------
157 46.82 EUR 12:04:01 Euronext Dublin 20220113543745
------------- --------- ----------- ---------------- ----------------
29 46.83 EUR 12:09:02 Euronext Dublin 20220113545793
------------- --------- ----------- ---------------- ----------------
91 46.84 EUR 12:12:03 Euronext Dublin 20220113547585
------------- --------- ----------- ---------------- ----------------
271 46.85 EUR 12:15:02 Euronext Dublin 20220113549889
------------- --------- ----------- ---------------- ----------------
43 46.85 EUR 12:15:02 Euronext Dublin 20220113550145
------------- --------- ----------- ---------------- ----------------
42 46.85 EUR 12:15:02 Euronext Dublin 20220113550657
------------- --------- ----------- ---------------- ----------------
471 46.84 EUR 12:15:04 Euronext Dublin 20220113550913
------------- --------- ----------- ---------------- ----------------
214 46.84 EUR 12:15:04 Euronext Dublin 20220113552449
------------- --------- ----------- ---------------- ----------------
127 46.83 EUR 12:16:01 Euronext Dublin 20220113552961
------------- --------- ----------- ---------------- ----------------
14 46.84 EUR 12:20:03 Euronext Dublin 20220113558081
------------- --------- ----------- ---------------- ----------------
146 46.84 EUR 12:20:03 Euronext Dublin 20220113558337
------------- --------- ----------- ---------------- ----------------
140 46.84 EUR 12:20:03 Euronext Dublin 20220113558593
------------- --------- ----------- ---------------- ----------------
110 46.84 EUR 12:20:03 Euronext Dublin 20220113558849
------------- --------- ----------- ---------------- ----------------
101 46.84 EUR 12:22:01 Euronext Dublin 20220113560385
------------- --------- ----------- ---------------- ----------------
165 46.83 EUR 12:23:05 Euronext Dublin 20220113563713
------------- --------- ----------- ---------------- ----------------
86 46.84 EUR 12:23:05 Euronext Dublin 20220113564737
------------- --------- ----------- ---------------- ----------------
284 46.84 EUR 12:27:00 Euronext Dublin 20220113571393
------------- --------- ----------- ---------------- ----------------
78 46.85 EUR 12:29:02 Euronext Dublin 20220113578305
------------- --------- ----------- ---------------- ----------------
165 46.84 EUR 12:29:02 Euronext Dublin 20220113580097
------------- --------- ----------- ---------------- ----------------
285 46.84 EUR 12:31:03 Euronext Dublin 20220113591617
------------- --------- ----------- ---------------- ----------------
83 46.84 EUR 12:33:00 Euronext Dublin 20220113593665
------------- --------- ----------- ---------------- ----------------
57 46.84 EUR 12:33:00 Euronext Dublin 20220113595969
------------- --------- ----------- ---------------- ----------------
413 46.84 EUR 12:39:05 Euronext Dublin 20220113616449
------------- --------- ----------- ---------------- ----------------
150 46.84 EUR 12:41:03 Euronext Dublin 20220113618241
------------- --------- ----------- ---------------- ----------------
17 46.84 EUR 12:41:03 Euronext Dublin 20220113618497
------------- --------- ----------- ---------------- ----------------
145 46.83 EUR 12:43:02 Euronext Dublin 20220113620033
------------- --------- ----------- ---------------- ----------------
16 46.83 EUR 12:43:02 Euronext Dublin 20220113620289
------------- --------- ----------- ---------------- ----------------
74 46.82 EUR 12:43:03 Euronext Dublin 20220113621313
------------- --------- ----------- ---------------- ----------------
79 46.81 EUR 12:44:04 Euronext Dublin 20220113623105
------------- --------- ----------- ---------------- ----------------
42 46.8 EUR 12:45:00 Euronext Dublin 20220113625153
------------- --------- ----------- ---------------- ----------------
2 46.8 EUR 12:46:02 Euronext Dublin 20220113629761
------------- --------- ----------- ---------------- ----------------
105 46.79 EUR 12:48:04 Euronext Dublin 20220113633601
------------- --------- ----------- ---------------- ----------------
154 46.79 EUR 12:48:04 Euronext Dublin 20220113633857
------------- --------- ----------- ---------------- ----------------
42 46.79 EUR 12:48:04 Euronext Dublin 20220113634881
------------- --------- ----------- ---------------- ----------------
71 46.79 EUR 12:54:01 Euronext Dublin 20220113636673
------------- --------- ----------- ---------------- ----------------
47 46.79 EUR 12:54:01 Euronext Dublin 20220113637441
------------- --------- ----------- ---------------- ----------------
120 46.79 EUR 12:55:00 Euronext Dublin 20220113637697
------------- --------- ----------- ---------------- ----------------
245 46.78 EUR 12:55:03 Euronext Dublin 20220113639489
------------- --------- ----------- ---------------- ----------------
132 46.78 EUR 12:55:03 Euronext Dublin 20220113639745
------------- --------- ----------- ---------------- ----------------
144 46.77 EUR 12:58:03 Euronext Dublin 20220113648193
------------- --------- ----------- ---------------- ----------------
69 46.77 EUR 12:58:04 Euronext Dublin 20220113649729
------------- --------- ----------- ---------------- ----------------
80 46.76 EUR 12:59:03 Euronext Dublin 20220113651521
------------- --------- ----------- ---------------- ----------------
110 46.74 EUR 13:00:05 Euronext Dublin 20220113662529
------------- --------- ----------- ---------------- ----------------
85 46.73 EUR 13:01:01 Euronext Dublin 20220113665089
------------- --------- ----------- ---------------- ----------------
148 46.73 EUR 13:02:04 Euronext Dublin 20220113667649
------------- --------- ----------- ---------------- ----------------
187 46.74 EUR 13:04:01 Euronext Dublin 20220113672513
------------- --------- ----------- ---------------- ----------------
185 46.73 EUR 13:05:04 Euronext Dublin 20220113673793
------------- --------- ----------- ---------------- ----------------
43 46.71 EUR 13:05:04 Euronext Dublin 20220113674561
------------- --------- ----------- ---------------- ----------------
3 46.67 EUR 13:07:04 Euronext Dublin 20220113678657
------------- --------- ----------- ---------------- ----------------
82 46.66 EUR 13:08:02 Euronext Dublin 20220113680449
------------- --------- ----------- ---------------- ----------------
98 46.65 EUR 13:08:02 Euronext Dublin 20220113682753
------------- --------- ----------- ---------------- ----------------
61 46.65 EUR 13:08:02 Euronext Dublin 20220113683009
------------- --------- ----------- ---------------- ----------------
41 46.67 EUR 13:10:04 Euronext Dublin 20220113686337
------------- --------- ----------- ---------------- ----------------
284 46.67 EUR 13:11:05 Euronext Dublin 20220113689921
------------- --------- ----------- ---------------- ----------------
39 46.67 EUR 13:16:05 Euronext Dublin 20220113694785
------------- --------- ----------- ---------------- ----------------
59 46.67 EUR 13:16:05 Euronext Dublin 20220113695041
------------- --------- ----------- ---------------- ----------------
89 46.67 EUR 13:19:00 Euronext Dublin 20220113695297
------------- --------- ----------- ---------------- ----------------
150 46.67 EUR 13:20:00 Euronext Dublin 20220113697857
------------- --------- ----------- ---------------- ----------------
87 46.67 EUR 13:20:00 Euronext Dublin 20220113698113
------------- --------- ----------- ---------------- ----------------
40 46.67 EUR 13:20:00 Euronext Dublin 20220113698369
------------- --------- ----------- ---------------- ----------------
26 46.67 EUR 13:20:05 Euronext Dublin 20220113699393
------------- --------- ----------- ---------------- ----------------
15 46.67 EUR 13:20:05 Euronext Dublin 20220113699649
------------- --------- ----------- ---------------- ----------------
202 46.67 EUR 13:20:05 Euronext Dublin 20220113699905
------------- --------- ----------- ---------------- ----------------
150 46.67 EUR 13:20:05 Euronext Dublin 20220113700673
------------- --------- ----------- ---------------- ----------------
80 46.67 EUR 13:20:05 Euronext Dublin 20220113700929
------------- --------- ----------- ---------------- ----------------
228 46.67 EUR 13:24:00 Euronext Dublin 20220113704769
------------- --------- ----------- ---------------- ----------------
76 46.67 EUR 13:24:00 Euronext Dublin 20220113705793
------------- --------- ----------- ---------------- ----------------
68 46.82 EUR 13:34:00 Euronext Dublin 20220113712961
------------- --------- ----------- ---------------- ----------------
150 46.81 EUR 13:34:02 Euronext Dublin 20220113714241
------------- --------- ----------- ---------------- ----------------
89 46.81 EUR 13:34:02 Euronext Dublin 20220113714497
------------- --------- ----------- ---------------- ----------------
150 46.81 EUR 13:34:02 Euronext Dublin 20220113715009
------------- --------- ----------- ---------------- ----------------
15 46.81 EUR 13:34:02 Euronext Dublin 20220113715265
------------- --------- ----------- ---------------- ----------------
609 46.8 EUR 13:34:03 Euronext Dublin 20220113715777
------------- --------- ----------- ---------------- ----------------
42 46.78 EUR 13:34:05 Euronext Dublin 20220113717825
------------- --------- ----------- ---------------- ----------------
126 46.77 EUR 13:36:05 Euronext Dublin 20220113721409
------------- --------- ----------- ---------------- ----------------
170 46.77 EUR 13:36:05 Euronext Dublin 20220113721665
------------- --------- ----------- ---------------- ----------------
51 46.77 EUR 13:36:05 Euronext Dublin 20220113721921
------------- --------- ----------- ---------------- ----------------
79 46.77 EUR 13:37:02 Euronext Dublin 20220113723713
------------- --------- ----------- ---------------- ----------------
82 46.75 EUR 13:37:05 Euronext Dublin 20220113725505
------------- --------- ----------- ---------------- ----------------
43 46.8 EUR 13:42:01 Euronext Dublin 20220113729857
------------- --------- ----------- ---------------- ----------------
81 46.79 EUR 13:42:03 Euronext Dublin 20220113731137
------------- --------- ----------- ---------------- ----------------
185 46.79 EUR 13:42:03 Euronext Dublin 20220113731393
------------- --------- ----------- ---------------- ----------------
143 46.79 EUR 13:42:03 Euronext Dublin 20220113731905
------------- --------- ----------- ---------------- ----------------
102 46.79 EUR 13:42:03 Euronext Dublin 20220113732161
------------- --------- ----------- ---------------- ----------------
101 46.8 EUR 13:43:00 Euronext Dublin 20220113735489
------------- --------- ----------- ---------------- ----------------
140 46.8 EUR 13:43:00 Euronext Dublin 20220113735745
------------- --------- ----------- ---------------- ----------------
50 46.8 EUR 13:43:00 Euronext Dublin 20220113736001
------------- --------- ----------- ---------------- ----------------
154 46.83 EUR 13:45:05 Euronext Dublin 20220113737281
------------- --------- ----------- ---------------- ----------------
131 46.83 EUR 13:45:05 Euronext Dublin 20220113737537
------------- --------- ----------- ---------------- ----------------
40 46.83 EUR 13:45:05 Euronext Dublin 20220113737793
------------- --------- ----------- ---------------- ----------------
91 46.83 EUR 13:45:05 Euronext Dublin 20220113738049
------------- --------- ----------- ---------------- ----------------
245 46.88 EUR 13:49:00 Euronext Dublin 20220113742657
------------- --------- ----------- ---------------- ----------------
276 46.88 EUR 13:49:00 Euronext Dublin 20220113743169
------------- --------- ----------- ---------------- ----------------
242 46.88 EUR 13:49:00 Euronext Dublin 20220113743425
------------- --------- ----------- ---------------- ----------------
10 46.9 EUR 13:50:04 Euronext Dublin 20220113749057
------------- --------- ----------- ---------------- ----------------
17 46.9 EUR 13:50:04 Euronext Dublin 20220113749313
------------- --------- ----------- ---------------- ----------------
90 46.88 EUR 13:51:00 Euronext Dublin 20220113749825
------------- --------- ----------- ---------------- ----------------
17 46.87 EUR 13:51:00 Euronext Dublin 20220113750081
------------- --------- ----------- ---------------- ----------------
106 46.87 EUR 13:51:00 Euronext Dublin 20220113750337
------------- --------- ----------- ---------------- ----------------
161 46.86 EUR 13:52:03 Euronext Dublin 20220113751361
------------- --------- ----------- ---------------- ----------------
49 46.85 EUR 13:52:05 Euronext Dublin 20220113752641
------------- --------- ----------- ---------------- ----------------
47 46.93 EUR 13:59:00 Euronext Dublin 20220113761857
------------- --------- ----------- ---------------- ----------------
39 46.93 EUR 13:59:01 Euronext Dublin 20220113762113
------------- --------- ----------- ---------------- ----------------
40 46.94 EUR 13:59:03 Euronext Dublin 20220113762625
------------- --------- ----------- ---------------- ----------------
1 46.94 EUR 13:59:03 Euronext Dublin 20220113762881
------------- --------- ----------- ---------------- ----------------
39 46.94 EUR 13:59:03 Euronext Dublin 20220113763137
------------- --------- ----------- ---------------- ----------------
47 46.94 EUR 13:59:03 Euronext Dublin 20220113763393
------------- --------- ----------- ---------------- ----------------
195 46.94 EUR 13:59:03 Euronext Dublin 20220113763905
------------- --------- ----------- ---------------- ----------------
264 46.94 EUR 13:59:03 Euronext Dublin 20220113764161
------------- --------- ----------- ---------------- ----------------
2 46.94 EUR 13:59:03 Euronext Dublin 20220113764417
------------- --------- ----------- ---------------- ----------------
121 46.98 EUR 14:05:05 Euronext Dublin 20220113770817
------------- --------- ----------- ---------------- ----------------
72 46.98 EUR 14:06:03 Euronext Dublin 20220113771073
------------- --------- ----------- ---------------- ----------------
767 47 EUR 14:09:03 Euronext Dublin 20220113773633
------------- --------- ----------- ---------------- ----------------
25 47 EUR 14:12:03 Euronext Dublin 20220113789249
------------- --------- ----------- ---------------- ----------------
141 47 EUR 14:15:03 Euronext Dublin 20220113790273
------------- --------- ----------- ---------------- ----------------
43 47 EUR 14:15:03 Euronext Dublin 20220113790529
------------- --------- ----------- ---------------- ----------------
126 47 EUR 14:15:03 Euronext Dublin 20220113790785
------------- --------- ----------- ---------------- ----------------
60 46.98 EUR 14:18:00 Euronext Dublin 20220113798721
------------- --------- ----------- ---------------- ----------------
48 46.98 EUR 14:18:00 Euronext Dublin 20220113798977
------------- --------- ----------- ---------------- ----------------
221 46.97 EUR 14:20:00 Euronext Dublin 20220113800001
------------- --------- ----------- ---------------- ----------------
137 46.97 EUR 14:20:00 Euronext Dublin 20220113801025
------------- --------- ----------- ---------------- ----------------
86 46.97 EUR 14:20:00 Euronext Dublin 20220113801281
------------- --------- ----------- ---------------- ----------------
115 46.97 EUR 14:21:01 Euronext Dublin 20220113802049
------------- --------- ----------- ---------------- ----------------
42 46.96 EUR 14:21:03 Euronext Dublin 20220113802817
------------- --------- ----------- ---------------- ----------------
92 46.95 EUR 14:22:04 Euronext Dublin 20220113805377
------------- --------- ----------- ---------------- ----------------
65 46.95 EUR 14:22:04 Euronext Dublin 20220113805633
------------- --------- ----------- ---------------- ----------------
144 46.99 EUR 14:24:02 Euronext Dublin 20220113809985
------------- --------- ----------- ---------------- ----------------
42 46.98 EUR 14:24:04 Euronext Dublin 20220113811009
------------- --------- ----------- ---------------- ----------------
56 46.98 EUR 14:25:04 Euronext Dublin 20220113812801
------------- --------- ----------- ---------------- ----------------
134 46.97 EUR 14:26:05 Euronext Dublin 20220113813569
------------- --------- ----------- ---------------- ----------------
48 46.97 EUR 14:26:05 Euronext Dublin 20220113814081
------------- --------- ----------- ---------------- ----------------
54 47 EUR 14:30:00 Euronext Dublin 20220113824321
------------- --------- ----------- ---------------- ----------------
72 46.99 EUR 14:30:00 Euronext Dublin 20220113825089
------------- --------- ----------- ---------------- ----------------
447 47 EUR 14:31:00 Euronext Dublin 20220113829697
------------- --------- ----------- ---------------- ----------------
20 47 EUR 14:31:00 Euronext Dublin 20220113832513
------------- --------- ----------- ---------------- ----------------
84 47 EUR 14:31:00 Euronext Dublin 20220113832769
------------- --------- ----------- ---------------- ----------------
111 46.99 EUR 14:31:01 Euronext Dublin 20220113835585
------------- --------- ----------- ---------------- ----------------
42 46.98 EUR 14:31:01 Euronext Dublin 20220113836097
------------- --------- ----------- ---------------- ----------------
216 47 EUR 14:33:03 Euronext Dublin 20220113841729
------------- --------- ----------- ---------------- ----------------
43 47.19 EUR 14:55:02 Euronext Dublin 20220113952833
------------- --------- ----------- ---------------- ----------------
40 47.2 EUR 14:55:05 Euronext Dublin 20220113955393
------------- --------- ----------- ---------------- ----------------
56 47.2 EUR 14:55:05 Euronext Dublin 20220113955649
------------- --------- ----------- ---------------- ----------------
87 47.2 EUR 14:56:03 Euronext Dublin 20220113956417
------------- --------- ----------- ---------------- ----------------
93 47.2 EUR 14:56:03 Euronext Dublin 20220113958209
------------- --------- ----------- ---------------- ----------------
45 47.2 EUR 14:56:04 Euronext Dublin 20220113960513
------------- --------- ----------- ---------------- ----------------
83 47.21 EUR 14:57:03 Euronext Dublin 20220113963073
------------- --------- ----------- ---------------- ----------------
85 47.2 EUR 14:58:02 Euronext Dublin 20220113964609
------------- --------- ----------- ---------------- ----------------
55 47.19 EUR 14:58:02 Euronext Dublin 20220113965377
------------- --------- ----------- ---------------- ----------------
74 47.22 EUR 14:58:05 Euronext Dublin 20220113968705
------------- --------- ----------- ---------------- ----------------
78 47.21 EUR 14:59:03 Euronext Dublin 20220113972033
------------- --------- ----------- ---------------- ----------------
117 47.22 EUR 15:00:03 Euronext Dublin 20220113977921
------------- --------- ----------- ---------------- ----------------
46 47.22 EUR 15:00:04 Euronext Dublin 20220113978689
------------- --------- ----------- ---------------- ----------------
80 47.2 EUR 15:01:01 Euronext Dublin 20220113980993
------------- --------- ----------- ---------------- ----------------
5 47.22 EUR 15:02:05 Euronext Dublin 20220113986113
------------- --------- ----------- ---------------- ----------------
208 47.22 EUR 15:02:05 Euronext Dublin 20220113986625
------------- --------- ----------- ---------------- ----------------
44 47.21 EUR 15:03:01 Euronext Dublin 20220113987905
------------- --------- ----------- ---------------- ----------------
53 47.18 EUR 15:03:03 Euronext Dublin 20220113990209
------------- --------- ----------- ---------------- ----------------
140 47.2 EUR 15:04:04 Euronext Dublin 20220113993793
------------- --------- ----------- ---------------- ----------------
43 47.2 EUR 15:04:04 Euronext Dublin 20220113994305
------------- --------- ----------- ---------------- ----------------
88 47.17 EUR 15:05:03 Euronext Dublin 20220113998401
------------- --------- ----------- ---------------- ----------------
15 47.17 EUR 15:05:03 Euronext Dublin 20220113999681
------------- --------- ----------- ---------------- ----------------
45 47.17 EUR 15:05:03 Euronext Dublin 20220113999937
------------- --------- ----------- ---------------- ----------------
82 47.17 EUR 15:06:01 Euronext Dublin 202201131005313
------------- --------- ----------- ---------------- ----------------
44 47.16 EUR 15:06:01 Euronext Dublin 202201131006593
------------- --------- ----------- ---------------- ----------------
48 47.14 EUR 15:07:04 Euronext Dublin 202201131007361
------------- --------- ----------- ---------------- ----------------
150 47.13 EUR 15:08:04 Euronext Dublin 202201131010177
------------- --------- ----------- ---------------- ----------------
4 47.13 EUR 15:08:04 Euronext Dublin 202201131010433
------------- --------- ----------- ---------------- ----------------
150 47.12 EUR 15:08:05 Euronext Dublin 202201131010945
------------- --------- ----------- ---------------- ----------------
43 47.12 EUR 15:08:05 Euronext Dublin 202201131011201
------------- --------- ----------- ---------------- ----------------
79 47.12 EUR 15:08:05 Euronext Dublin 202201131011713
------------- --------- ----------- ---------------- ----------------
83 47.12 EUR 15:09:05 Euronext Dublin 202201131014529
------------- --------- ----------- ---------------- ----------------
106 47.11 EUR 15:10:01 Euronext Dublin 202201131015553
------------- --------- ----------- ---------------- ----------------
39 47.14 EUR 15:11:00 Euronext Dublin 202201131019137
------------- --------- ----------- ---------------- ----------------
155 47.14 EUR 15:11:00 Euronext Dublin 202201131019393
------------- --------- ----------- ---------------- ----------------
156 47.16 EUR 15:11:05 Euronext Dublin 202201131021185
------------- --------- ----------- ---------------- ----------------
159 47.15 EUR 15:12:05 Euronext Dublin 202201131025025
------------- --------- ----------- ---------------- ----------------
78 47.14 EUR 15:14:02 Euronext Dublin 202201131030145
------------- --------- ----------- ---------------- ----------------
67 47.14 EUR 15:14:02 Euronext Dublin 202201131030401
------------- --------- ----------- ---------------- ----------------
99 47.14 EUR 15:14:02 Euronext Dublin 202201131030657
------------- --------- ----------- ---------------- ----------------
66 47.11 EUR 15:15:00 Euronext Dublin 202201131031425
------------- --------- ----------- ---------------- ----------------
44 47.11 EUR 15:15:00 Euronext Dublin 202201131031937
------------- --------- ----------- ---------------- ----------------
171 47.1 EUR 15:16:02 Euronext Dublin 202201131034241
------------- --------- ----------- ---------------- ----------------
63 47.1 EUR 15:16:02 Euronext Dublin 202201131035521
------------- --------- ----------- ---------------- ----------------
133 47.1 EUR 15:17:03 Euronext Dublin 202201131039105
------------- --------- ----------- ---------------- ----------------
69 47.1 EUR 15:17:03 Euronext Dublin 202201131039617
------------- --------- ----------- ---------------- ----------------
44 47.08 EUR 15:17:04 Euronext Dublin 202201131040385
------------- --------- ----------- ---------------- ----------------
43 47.07 EUR 15:18:00 Euronext Dublin 202201131041665
------------- --------- ----------- ---------------- ----------------
223 47.08 EUR 15:19:03 Euronext Dublin 202201131047297
------------- --------- ----------- ---------------- ----------------
43 47.08 EUR 15:19:03 Euronext Dublin 202201131047809
------------- --------- ----------- ---------------- ----------------
66 47.11 EUR 15:20:03 Euronext Dublin 202201131051649
------------- --------- ----------- ---------------- ----------------
43 47.11 EUR 15:20:04 Euronext Dublin 202201131051905
------------- --------- ----------- ---------------- ----------------
74 47.11 EUR 15:20:04 Euronext Dublin 202201131052161
------------- --------- ----------- ---------------- ----------------
11 47.11 EUR 15:20:04 Euronext Dublin 202201131052417
------------- --------- ----------- ---------------- ----------------
214 47.1 EUR 15:21:00 Euronext Dublin 202201131053441
------------- --------- ----------- ---------------- ----------------
121 47.1 EUR 15:21:00 Euronext Dublin 202201131053697
------------- --------- ----------- ---------------- ----------------
126 47.09 EUR 15:21:04 Euronext Dublin 202201131055233
------------- --------- ----------- ---------------- ----------------
79 47.1 EUR 15:22:02 Euronext Dublin 202201131058049
------------- --------- ----------- ---------------- ----------------
125 47.1 EUR 15:22:02 Euronext Dublin 202201131058305
------------- --------- ----------- ---------------- ----------------
107 47.1 EUR 15:22:02 Euronext Dublin 202201131058817
------------- --------- ----------- ---------------- ----------------
85 47.14 EUR 15:23:00 Euronext Dublin 202201131059329
------------- --------- ----------- ---------------- ----------------
33 47.14 EUR 15:23:00 Euronext Dublin 202201131059585
------------- --------- ----------- ---------------- ----------------
69 47.14 EUR 15:23:02 Euronext Dublin 202201131060353
------------- --------- ----------- ---------------- ----------------
90 47.14 EUR 15:23:02 Euronext Dublin 202201131061121
------------- --------- ----------- ---------------- ----------------
58 47.14 EUR 15:23:02 Euronext Dublin 202201131061377
------------- --------- ----------- ---------------- ----------------
101 47.14 EUR 15:24:04 Euronext Dublin 202201131062657
------------- --------- ----------- ---------------- ----------------
400 47.13 EUR 15:25:02 Euronext Dublin 202201131063425
------------- --------- ----------- ---------------- ----------------
94 47.13 EUR 15:25:02 Euronext Dublin 202201131063681
------------- --------- ----------- ---------------- ----------------
49 47.13 EUR 15:25:02 Euronext Dublin 202201131063937
------------- --------- ----------- ---------------- ----------------
140 47.17 EUR 15:26:04 Euronext Dublin 202201131065729
------------- --------- ----------- ---------------- ----------------
242 47.16 EUR 15:27:00 Euronext Dublin 202201131066497
------------- --------- ----------- ---------------- ----------------
54 47.16 EUR 15:27:00 Euronext Dublin 202201131067265
------------- --------- ----------- ---------------- ----------------
201 47.16 EUR 15:27:05 Euronext Dublin 202201131071105
------------- --------- ----------- ---------------- ----------------
49 47.16 EUR 15:27:05 Euronext Dublin 202201131071361
------------- --------- ----------- ---------------- ----------------
120 47.15 EUR 15:29:00 Euronext Dublin 202201131073665
------------- --------- ----------- ---------------- ----------------
55 47.16 EUR 15:29:01 Euronext Dublin 202201131074177
------------- --------- ----------- ---------------- ----------------
67 47.16 EUR 15:29:02 Euronext Dublin 202201131074433
------------- --------- ----------- ---------------- ----------------
50 47.16 EUR 15:29:02 Euronext Dublin 202201131074689
------------- --------- ----------- ---------------- ----------------
8 47.17 EUR 15:29:04 Euronext Dublin 202201131075713
------------- --------- ----------- ---------------- ----------------
1 47.17 EUR 15:29:05 Euronext Dublin 202201131076225
------------- --------- ----------- ---------------- ----------------
1 47.17 EUR 15:29:05 Euronext Dublin 202201131076481
------------- --------- ----------- ---------------- ----------------
1 47.17 EUR 15:29:05 Euronext Dublin 202201131076737
------------- --------- ----------- ---------------- ----------------
345 47.18 EUR 15:30:00 Euronext Dublin 202201131077249
------------- --------- ----------- ---------------- ----------------
84 47.21 EUR 15:31:02 Euronext Dublin 202201131082625
------------- --------- ----------- ---------------- ----------------
140 47.21 EUR 15:31:02 Euronext Dublin 202201131082881
------------- --------- ----------- ---------------- ----------------
55 47.21 EUR 15:31:02 Euronext Dublin 202201131083137
------------- --------- ----------- ---------------- ----------------
235 47.21 EUR 15:31:02 Euronext Dublin 202201131084929
------------- --------- ----------- ---------------- ----------------
193 47.19 EUR 15:32:00 Euronext Dublin 202201131088769
------------- --------- ----------- ---------------- ----------------
58 47.19 EUR 15:32:00 Euronext Dublin 202201131089281
------------- --------- ----------- ---------------- ----------------
49 47.17 EUR 15:32:03 Euronext Dublin 202201131090817
------------- --------- ----------- ---------------- ----------------
84 47.17 EUR 15:32:03 Euronext Dublin 202201131091073
------------- --------- ----------- ---------------- ----------------
86 47.17 EUR 15:32:03 Euronext Dublin 202201131091329
------------- --------- ----------- ---------------- ----------------
44 47.14 EUR 15:32:05 Euronext Dublin 202201131092353
------------- --------- ----------- ---------------- ----------------
78 47.14 EUR 15:32:05 Euronext Dublin 202201131092865
------------- --------- ----------- ---------------- ----------------
212 47.16 EUR 15:34:00 Euronext Dublin 202201131097729
------------- --------- ----------- ---------------- ----------------
245 47.16 EUR 15:34:00 Euronext Dublin 202201131097985
------------- --------- ----------- ---------------- ----------------
174 47.15 EUR 15:34:05 Euronext Dublin 202201131099777
------------- --------- ----------- ---------------- ----------------
128 47.13 EUR 15:34:05 Euronext Dublin 202201131102593
------------- --------- ----------- ---------------- ----------------
156 47.14 EUR 15:35:03 Euronext Dublin 202201131104129
------------- --------- ----------- ---------------- ----------------
77 47.1 EUR 15:35:04 Euronext Dublin 202201131104897
------------- --------- ----------- ---------------- ----------------
134 47.14 EUR 15:36:03 Euronext Dublin 202201131112577
------------- --------- ----------- ---------------- ----------------
94 47.13 EUR 15:36:04 Euronext Dublin 202201131113345
------------- --------- ----------- ---------------- ----------------
44 47.12 EUR 15:36:05 Euronext Dublin 202201131114625
------------- --------- ----------- ---------------- ----------------
51 47.13 EUR 15:38:04 Euronext Dublin 202201131117953
------------- --------- ----------- ---------------- ----------------
150 47.13 EUR 15:38:04 Euronext Dublin 202201131118209
------------- --------- ----------- ---------------- ----------------
93 47.13 EUR 15:38:04 Euronext Dublin 202201131118465
------------- --------- ----------- ---------------- ----------------
163 47.13 EUR 15:38:04 Euronext Dublin 202201131120001
------------- --------- ----------- ---------------- ----------------
38 47.15 EUR 15:40:01 Euronext Dublin 202201131123585
------------- --------- ----------- ---------------- ----------------
49 47.15 EUR 15:40:02 Euronext Dublin 202201131123841
------------- --------- ----------- ---------------- ----------------
318 47.15 EUR 15:40:02 Euronext Dublin 202201131124353
------------- --------- ----------- ---------------- ----------------
45 47.15 EUR 15:41:05 Euronext Dublin 202201131126913
------------- --------- ----------- ---------------- ----------------
46 47.15 EUR 15:42:00 Euronext Dublin 202201131127169
------------- --------- ----------- ---------------- ----------------
45 47.15 EUR 15:42:02 Euronext Dublin 202201131129473
------------- --------- ----------- ---------------- ----------------
51 47.15 EUR 15:42:02 Euronext Dublin 202201131129729
------------- --------- ----------- ---------------- ----------------
50 47.15 EUR 15:42:02 Euronext Dublin 202201131130497
------------- --------- ----------- ---------------- ----------------
73 47.15 EUR 15:42:03 Euronext Dublin 202201131130753
------------- --------- ----------- ---------------- ----------------
98 47.13 EUR 15:42:05 Euronext Dublin 202201131131521
------------- --------- ----------- ---------------- ----------------
150 47.15 EUR 15:44:02 Euronext Dublin 202201131132801
------------- --------- ----------- ---------------- ----------------
3 47.15 EUR 15:44:02 Euronext Dublin 202201131133057
------------- --------- ----------- ---------------- ----------------
150 47.15 EUR 15:44:03 Euronext Dublin 202201131133569
------------- --------- ----------- ---------------- ----------------
150 47.15 EUR 15:45:01 Euronext Dublin 202201131134081
------------- --------- ----------- ---------------- ----------------
74 47.15 EUR 15:45:01 Euronext Dublin 202201131134337
------------- --------- ----------- ---------------- ----------------
460 47.14 EUR 15:45:01 Euronext Dublin 202201131134849
------------- --------- ----------- ---------------- ----------------
64 47.14 EUR 15:45:01 Euronext Dublin 202201131135105
------------- --------- ----------- ---------------- ----------------
28 47.16 EUR 15:46:01 Euronext Dublin 202201131138177
------------- --------- ----------- ---------------- ----------------
6 47.16 EUR 15:46:01 Euronext Dublin 202201131138433
------------- --------- ----------- ---------------- ----------------
145 47.18 EUR 15:47:00 Euronext Dublin 202201131141761
------------- --------- ----------- ---------------- ----------------
42 47.15 EUR 15:47:01 Euronext Dublin 202201131144321
------------- --------- ----------- ---------------- ----------------
60 47.16 EUR 15:48:01 Euronext Dublin 202201131146881
------------- --------- ----------- ---------------- ----------------
44 47.16 EUR 15:48:01 Euronext Dublin 202201131147137
------------- --------- ----------- ---------------- ----------------
42 47.16 EUR 15:48:04 Euronext Dublin 202201131149953
------------- --------- ----------- ---------------- ----------------
41 47.17 EUR 15:49:01 Euronext Dublin 202201131152001
------------- --------- ----------- ---------------- ----------------
42 47.17 EUR 15:49:03 Euronext Dublin 202201131152257
------------- --------- ----------- ---------------- ----------------
76 47.16 EUR 15:50:00 Euronext Dublin 202201131153537
------------- --------- ----------- ---------------- ----------------
60 47.11 EUR 15:50:01 Euronext Dublin 202201131154817
------------- --------- ----------- ---------------- ----------------
43 47.08 EUR 15:50:03 Euronext Dublin 202201131155585
------------- --------- ----------- ---------------- ----------------
42 47.08 EUR 15:50:05 Euronext Dublin 202201131156097
------------- --------- ----------- ---------------- ----------------
42 47.13 EUR 15:52:00 Euronext Dublin 202201131164545
------------- --------- ----------- ---------------- ----------------
110 47.12 EUR 15:52:00 Euronext Dublin 202201131166593
------------- --------- ----------- ---------------- ----------------
43 47.1 EUR 15:52:02 Euronext Dublin 202201131171969
------------- --------- ----------- ---------------- ----------------
83 47.12 EUR 15:53:01 Euronext Dublin 202201131172993
------------- --------- ----------- ---------------- ----------------
42 47.12 EUR 15:53:01 Euronext Dublin 202201131173249
------------- --------- ----------- ---------------- ----------------
97 47.12 EUR 15:54:01 Euronext Dublin 202201131178369
------------- --------- ----------- ---------------- ----------------
127 47.16 EUR 15:55:03 Euronext Dublin 202201131181953
------------- --------- ----------- ---------------- ----------------
84 47.18 EUR 15:56:00 Euronext Dublin 202201131185281
------------- --------- ----------- ---------------- ----------------
64 47.18 EUR 15:56:00 Euronext Dublin 202201131185537
------------- --------- ----------- ---------------- ----------------
47 47.21 EUR 15:57:01 Euronext Dublin 202201131189633
------------- --------- ----------- ---------------- ----------------
109 47.24 EUR 15:58:00 Euronext Dublin 202201131190657
------------- --------- ----------- ---------------- ----------------
103 47.23 EUR 15:58:01 Euronext Dublin 202201131191169
------------- --------- ----------- ---------------- ----------------
39 47.24 EUR 15:58:05 Euronext Dublin 202201131194753
------------- --------- ----------- ---------------- ----------------
64 47.24 EUR 15:58:05 Euronext Dublin 202201131196033
------------- --------- ----------- ---------------- ----------------
47 47.24 EUR 15:59:05 Euronext Dublin 202201131200129
------------- --------- ----------- ---------------- ----------------
43 47.24 EUR 16:00:01 Euronext Dublin 202201131200385
------------- --------- ----------- ---------------- ----------------
116 47.25 EUR 16:00:04 Euronext Dublin 202201131202177
------------- --------- ----------- ---------------- ----------------
39 47.25 EUR 16:01:04 Euronext Dublin 202201131208321
------------- --------- ----------- ---------------- ----------------
1 47.25 EUR 16:01:04 Euronext Dublin 202201131208577
------------- --------- ----------- ---------------- ----------------
61 47.27 EUR 16:10:05 Euronext Dublin 202201131248513
------------- --------- ----------- ---------------- ----------------
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
POSBKNBPOBKDODD
(END) Dow Jones Newswires
January 14, 2022 02:00 ET (07:00 GMT)
Crh (LSE:CRH)
Historical Stock Chart
From Feb 2024 to Mar 2024
Crh (LSE:CRH)
Historical Stock Chart
From Mar 2023 to Mar 2024