CRH PLC Transaction in Own Shares (2326M)
13 Setembro 2023 - 3:00AM
UK Regulatory
TIDMCRH
RNS Number : 2326M
CRH PLC
13 September 2023
13(th) September 2023
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 12(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: 108,619 -
---------------- -------------
Highest price paid per share: EUR51.04 -
---------------- -------------
Lowest price paid per share: EUR49.74 -
---------------- -------------
Volume weighted average price EUR50.1751
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
40,349,965 of its ordinary shares in treasury which represents
5.365% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 711,790,373 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 12(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: 12/09/2023
-------------------------- ------- ----------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated
Average Price volume
----------------
Euronext Dublin
(XMSM) EUR 50.1751 108,619
----------------------------------- ---------- ---------------- ------------------------------------
London Stock Exchange GBp - -
(XLON)
----------------------------------- ---------- ---------------- ------------------------------------
Euronext Dublin
Number Price Per Currency Trade Trading Venue MatchID
of Shares Share (EUR) Time
36 51.02 EUR 08:00:17 Euronext Dublin 2023091283969
------------- --------- --------- ---------------- ----------------
113 51.04 EUR 08:00:17 Euronext Dublin 2023091284225
------------- --------- --------- ---------------- ----------------
34 51.04 EUR 08:00:17 Euronext Dublin 2023091284481
------------- --------- --------- ---------------- ----------------
41 51.04 EUR 08:00:17 Euronext Dublin 2023091284737
------------- --------- --------- ---------------- ----------------
18 50.96 EUR 08:00:40 Euronext Dublin 2023091285505
------------- --------- --------- ---------------- ----------------
17 50.96 EUR 08:00:40 Euronext Dublin 2023091285761
------------- --------- --------- ---------------- ----------------
23 50.96 EUR 08:00:40 Euronext Dublin 2023091286017
------------- --------- --------- ---------------- ----------------
175 50.98 EUR 08:00:42 Euronext Dublin 2023091290625
------------- --------- --------- ---------------- ----------------
203 50.96 EUR 08:00:45 Euronext Dublin 2023091291649
------------- --------- --------- ---------------- ----------------
183 50.92 EUR 08:00:48 Euronext Dublin 2023091292673
------------- --------- --------- ---------------- ----------------
117 50.9 EUR 08:00:51 Euronext Dublin 2023091293441
------------- --------- --------- ---------------- ----------------
290 50.86 EUR 08:00:51 Euronext Dublin 2023091294465
------------- --------- --------- ---------------- ----------------
43 50.82 EUR 08:01:01 Euronext Dublin 2023091294977
------------- --------- --------- ---------------- ----------------
43 50.78 EUR 08:01:02 Euronext Dublin 2023091295489
------------- --------- --------- ---------------- ----------------
125 50.82 EUR 08:01:31 Euronext Dublin 2023091299585
------------- --------- --------- ---------------- ----------------
118 50.74 EUR 08:01:47 Euronext Dublin 20230912107777
------------- --------- --------- ---------------- ----------------
112 50.74 EUR 08:02:07 Euronext Dublin 20230912110849
------------- --------- --------- ---------------- ----------------
150 50.72 EUR 08:02:08 Euronext Dublin 20230912112129
------------- --------- --------- ---------------- ----------------
726 50.68 EUR 08:03:07 Euronext Dublin 20230912118017
------------- --------- --------- ---------------- ----------------
68 50.68 EUR 08:03:43 Euronext Dublin 20230912124673
------------- --------- --------- ---------------- ----------------
84 50.66 EUR 08:03:44 Euronext Dublin 20230912125441
------------- --------- --------- ---------------- ----------------
170 50.66 EUR 08:03:47 Euronext Dublin 20230912127489
------------- --------- --------- ---------------- ----------------
199 50.66 EUR 08:03:47 Euronext Dublin 20230912127745
------------- --------- --------- ---------------- ----------------
187 50.66 EUR 08:04:32 Euronext Dublin 20230912130305
------------- --------- --------- ---------------- ----------------
308 50.66 EUR 08:04:32 Euronext Dublin 20230912130561
------------- --------- --------- ---------------- ----------------
104 50.64 EUR 08:04:32 Euronext Dublin 20230912131585
------------- --------- --------- ---------------- ----------------
159 50.58 EUR 08:05:01 Euronext Dublin 20230912132353
------------- --------- --------- ---------------- ----------------
111 50.6 EUR 08:05:25 Euronext Dublin 20230912140033
------------- --------- --------- ---------------- ----------------
104 50.64 EUR 08:05:56 Euronext Dublin 20230912148993
------------- --------- --------- ---------------- ----------------
60 50.72 EUR 08:06:09 Euronext Dublin 20230912152833
------------- --------- --------- ---------------- ----------------
155 50.72 EUR 08:06:41 Euronext Dublin 20230912155137
------------- --------- --------- ---------------- ----------------
73 50.66 EUR 08:07:07 Euronext Dublin 20230912156929
------------- --------- --------- ---------------- ----------------
197 50.64 EUR 08:07:50 Euronext Dublin 20230912157697
------------- --------- --------- ---------------- ----------------
262 50.66 EUR 08:08:47 Euronext Dublin 20230912163585
------------- --------- --------- ---------------- ----------------
73 50.64 EUR 08:08:59 Euronext Dublin 20230912164865
------------- --------- --------- ---------------- ----------------
142 50.62 EUR 08:09:56 Euronext Dublin 20230912169473
------------- --------- --------- ---------------- ----------------
91 50.56 EUR 08:10:32 Euronext Dublin 20230912172545
------------- --------- --------- ---------------- ----------------
106 50.56 EUR 08:10:32 Euronext Dublin 20230912172801
------------- --------- --------- ---------------- ----------------
43 50.54 EUR 08:10:32 Euronext Dublin 20230912173825
------------- --------- --------- ---------------- ----------------
40 50.52 EUR 08:10:43 Euronext Dublin 20230912174593
------------- --------- --------- ---------------- ----------------
76 50.5 EUR 08:11:06 Euronext Dublin 20230912175617
------------- --------- --------- ---------------- ----------------
97 50.5 EUR 08:11:55 Euronext Dublin 20230912179457
------------- --------- --------- ---------------- ----------------
121 50.56 EUR 08:12:11 Euronext Dublin 20230912183553
------------- --------- --------- ---------------- ----------------
103 50.54 EUR 08:12:34 Euronext Dublin 20230912185345
------------- --------- --------- ---------------- ----------------
117 50.54 EUR 08:13:58 Euronext Dublin 20230912187137
------------- --------- --------- ---------------- ----------------
29 50.6 EUR 08:14:48 Euronext Dublin 20230912196353
------------- --------- --------- ---------------- ----------------
233 50.6 EUR 08:14:48 Euronext Dublin 20230912196609
------------- --------- --------- ---------------- ----------------
98 50.58 EUR 08:14:53 Euronext Dublin 20230912199425
------------- --------- --------- ---------------- ----------------
99 50.56 EUR 08:15:33 Euronext Dublin 20230912202241
------------- --------- --------- ---------------- ----------------
52 50.6 EUR 08:17:49 Euronext Dublin 20230912210177
------------- --------- --------- ---------------- ----------------
65 50.68 EUR 08:18:49 Euronext Dublin 20230912218113
------------- --------- --------- ---------------- ----------------
547 50.68 EUR 08:18:49 Euronext Dublin 20230912218369
------------- --------- --------- ---------------- ----------------
142 50.66 EUR 08:18:54 Euronext Dublin 20230912219393
------------- --------- --------- ---------------- ----------------
262 50.66 EUR 08:20:27 Euronext Dublin 20230912221697
------------- --------- --------- ---------------- ----------------
73 50.64 EUR 08:20:39 Euronext Dublin 20230912222209
------------- --------- --------- ---------------- ----------------
55 50.62 EUR 08:20:39 Euronext Dublin 20230912224769
------------- --------- --------- ---------------- ----------------
73 50.6 EUR 08:21:01 Euronext Dublin 20230912226049
------------- --------- --------- ---------------- ----------------
73 50.58 EUR 08:21:25 Euronext Dublin 20230912227073
------------- --------- --------- ---------------- ----------------
1 50.52 EUR 08:21:40 Euronext Dublin 20230912231937
------------- --------- --------- ---------------- ----------------
102 50.52 EUR 08:22:13 Euronext Dublin 20230912233217
------------- --------- --------- ---------------- ----------------
79 50.46 EUR 08:22:32 Euronext Dublin 20230912233729
------------- --------- --------- ---------------- ----------------
241 50.44 EUR 08:24:04 Euronext Dublin 20230912242177
------------- --------- --------- ---------------- ----------------
84 50.42 EUR 08:24:19 Euronext Dublin 20230912243201
------------- --------- --------- ---------------- ----------------
39 50.38 EUR 08:24:25 Euronext Dublin 20230912244225
------------- --------- --------- ---------------- ----------------
40 50.4 EUR 08:24:41 Euronext Dublin 20230912248321
------------- --------- --------- ---------------- ----------------
140 50.38 EUR 08:25:32 Euronext Dublin 20230912251393
------------- --------- --------- ---------------- ----------------
71 50.38 EUR 08:26:00 Euronext Dublin 20230912252417
------------- --------- --------- ---------------- ----------------
54 50.38 EUR 08:26:01 Euronext Dublin 20230912252673
------------- --------- --------- ---------------- ----------------
71 50.38 EUR 08:26:37 Euronext Dublin 20230912256257
------------- --------- --------- ---------------- ----------------
36 50.38 EUR 08:26:37 Euronext Dublin 20230912256513
------------- --------- --------- ---------------- ----------------
6 50.38 EUR 08:26:37 Euronext Dublin 20230912256769
------------- --------- --------- ---------------- ----------------
41 50.38 EUR 08:26:48 Euronext Dublin 20230912258305
------------- --------- --------- ---------------- ----------------
87 50.38 EUR 08:30:05 Euronext Dublin 20230912263681
------------- --------- --------- ---------------- ----------------
21 50.38 EUR 08:30:17 Euronext Dublin 20230912263937
------------- --------- --------- ---------------- ----------------
18 50.38 EUR 08:30:17 Euronext Dublin 20230912264193
------------- --------- --------- ---------------- ----------------
154 50.36 EUR 08:30:29 Euronext Dublin 20230912265473
------------- --------- --------- ---------------- ----------------
246 50.36 EUR 08:31:24 Euronext Dublin 20230912267265
------------- --------- --------- ---------------- ----------------
210 50.34 EUR 08:31:25 Euronext Dublin 20230912268289
------------- --------- --------- ---------------- ----------------
270 50.42 EUR 08:33:48 Euronext Dublin 20230912279809
------------- --------- --------- ---------------- ----------------
103 50.58 EUR 08:35:17 Euronext Dublin 20230912291585
------------- --------- --------- ---------------- ----------------
528 50.6 EUR 08:35:35 Euronext Dublin 20230912297217
------------- --------- --------- ---------------- ----------------
543 50.56 EUR 08:35:36 Euronext Dublin 20230912301569
------------- --------- --------- ---------------- ----------------
60 50.62 EUR 08:36:02 Euronext Dublin 20230912321793
------------- --------- --------- ---------------- ----------------
106 50.68 EUR 08:37:15 Euronext Dublin 20230912348929
------------- --------- --------- ---------------- ----------------
134 50.7 EUR 08:38:22 Euronext Dublin 20230912358145
------------- --------- --------- ---------------- ----------------
4 50.68 EUR 08:38:37 Euronext Dublin 20230912360193
------------- --------- --------- ---------------- ----------------
85 50.68 EUR 08:38:37 Euronext Dublin 20230912360449
------------- --------- --------- ---------------- ----------------
49 50.66 EUR 08:38:48 Euronext Dublin 20230912361729
------------- --------- --------- ---------------- ----------------
67 50.66 EUR 08:39:35 Euronext Dublin 20230912365569
------------- --------- --------- ---------------- ----------------
31 50.7 EUR 08:41:10 Euronext Dublin 20230912369409
------------- --------- --------- ---------------- ----------------
179 50.7 EUR 08:41:10 Euronext Dublin 20230912369665
------------- --------- --------- ---------------- ----------------
104 50.68 EUR 08:41:16 Euronext Dublin 20230912370945
------------- --------- --------- ---------------- ----------------
241 50.7 EUR 08:42:57 Euronext Dublin 20230912374273
------------- --------- --------- ---------------- ----------------
194 50.68 EUR 08:43:42 Euronext Dublin 20230912381953
------------- --------- --------- ---------------- ----------------
129 50.66 EUR 08:44:40 Euronext Dublin 20230912389633
------------- --------- --------- ---------------- ----------------
79 50.66 EUR 08:44:40 Euronext Dublin 20230912390145
------------- --------- --------- ---------------- ----------------
87 50.64 EUR 08:45:27 Euronext Dublin 20230912393729
------------- --------- --------- ---------------- ----------------
126 50.58 EUR 08:46:25 Euronext Dublin 20230912396033
------------- --------- --------- ---------------- ----------------
49 50.58 EUR 08:46:25 Euronext Dublin 20230912396289
------------- --------- --------- ---------------- ----------------
154 50.56 EUR 08:47:38 Euronext Dublin 20230912402945
------------- --------- --------- ---------------- ----------------
55 50.54 EUR 08:47:50 Euronext Dublin 20230912404225
------------- --------- --------- ---------------- ----------------
16 50.54 EUR 08:48:48 Euronext Dublin 20230912411137
------------- --------- --------- ---------------- ----------------
87 50.54 EUR 08:48:48 Euronext Dublin 20230912411393
------------- --------- --------- ---------------- ----------------
262 50.56 EUR 08:50:24 Euronext Dublin 20230912421121
------------- --------- --------- ---------------- ----------------
59 50.54 EUR 08:50:25 Euronext Dublin 20230912422657
------------- --------- --------- ---------------- ----------------
72 50.54 EUR 08:51:02 Euronext Dublin 20230912427521
------------- --------- --------- ---------------- ----------------
40 50.54 EUR 08:51:29 Euronext Dublin 20230912429569
------------- --------- --------- ---------------- ----------------
143 50.56 EUR 08:52:55 Euronext Dublin 20230912434945
------------- --------- --------- ---------------- ----------------
69 50.54 EUR 08:52:58 Euronext Dublin 20230912437249
------------- --------- --------- ---------------- ----------------
72 50.52 EUR 08:53:30 Euronext Dublin 20230912438273
------------- --------- --------- ---------------- ----------------
40 50.5 EUR 08:53:52 Euronext Dublin 20230912440577
------------- --------- --------- ---------------- ----------------
40 50.48 EUR 08:54:03 Euronext Dublin 20230912441601
------------- --------- --------- ---------------- ----------------
521 50.48 EUR 08:55:03 Euronext Dublin 20230912447233
------------- --------- --------- ---------------- ----------------
342 50.46 EUR 08:55:24 Euronext Dublin 20230912448769
------------- --------- --------- ---------------- ----------------
39 50.46 EUR 08:55:24 Euronext Dublin 20230912449025
------------- --------- --------- ---------------- ----------------
282 50.44 EUR 08:55:38 Euronext Dublin 20230912450049
------------- --------- --------- ---------------- ----------------
40 50.44 EUR 08:55:48 Euronext Dublin 20230912453377
------------- --------- --------- ---------------- ----------------
147 50.42 EUR 08:57:56 Euronext Dublin 20230912460801
------------- --------- --------- ---------------- ----------------
228 50.44 EUR 08:59:29 Euronext Dublin 20230912476929
------------- --------- --------- ---------------- ----------------
20 50.44 EUR 08:59:29 Euronext Dublin 20230912477185
------------- --------- --------- ---------------- ----------------
39 50.42 EUR 09:00:01 Euronext Dublin 20230912478721
------------- --------- --------- ---------------- ----------------
39 50.42 EUR 09:00:13 Euronext Dublin 20230912484097
------------- --------- --------- ---------------- ----------------
7 50.38 EUR 09:00:28 Euronext Dublin 20230912486145
------------- --------- --------- ---------------- ----------------
33 50.38 EUR 09:00:28 Euronext Dublin 20230912486401
------------- --------- --------- ---------------- ----------------
40 50.36 EUR 09:00:59 Euronext Dublin 20230912487169
------------- --------- --------- ---------------- ----------------
40 50.34 EUR 09:01:05 Euronext Dublin 20230912490497
------------- --------- --------- ---------------- ----------------
29 50.38 EUR 09:03:02 Euronext Dublin 20230912509953
------------- --------- --------- ---------------- ----------------
128 50.38 EUR 09:03:02 Euronext Dublin 20230912510209
------------- --------- --------- ---------------- ----------------
80 50.38 EUR 09:03:02 Euronext Dublin 20230912512257
------------- --------- --------- ---------------- ----------------
40 50.36 EUR 09:03:25 Euronext Dublin 20230912514817
------------- --------- --------- ---------------- ----------------
144 50.38 EUR 09:04:43 Euronext Dublin 20230912525313
------------- --------- --------- ---------------- ----------------
153 50.38 EUR 09:05:45 Euronext Dublin 20230912534785
------------- --------- --------- ---------------- ----------------
81 50.38 EUR 09:06:19 Euronext Dublin 20230912544001
------------- --------- --------- ---------------- ----------------
250 50.38 EUR 09:08:14 Euronext Dublin 20230912549633
------------- --------- --------- ---------------- ----------------
137 50.4 EUR 09:10:26 Euronext Dublin 20230912561665
------------- --------- --------- ---------------- ----------------
196 50.44 EUR 09:12:29 Euronext Dublin 20230912582401
------------- --------- --------- ---------------- ----------------
87 50.44 EUR 09:12:29 Euronext Dublin 20230912582657
------------- --------- --------- ---------------- ----------------
122 50.56 EUR 09:18:35 Euronext Dublin 20230912622593
------------- --------- --------- ---------------- ----------------
344 50.56 EUR 09:18:40 Euronext Dublin 20230912623361
------------- --------- --------- ---------------- ----------------
98 50.56 EUR 09:18:40 Euronext Dublin 20230912623617
------------- --------- --------- ---------------- ----------------
227 50.56 EUR 09:18:40 Euronext Dublin 20230912626689
------------- --------- --------- ---------------- ----------------
199 50.56 EUR 09:18:40 Euronext Dublin 20230912626945
------------- --------- --------- ---------------- ----------------
831 50.58 EUR 09:28:49 Euronext Dublin 20230912664321
------------- --------- --------- ---------------- ----------------
244 50.58 EUR 09:28:49 Euronext Dublin 20230912664577
------------- --------- --------- ---------------- ----------------
148 50.58 EUR 09:30:17 Euronext Dublin 20230912671489
------------- --------- --------- ---------------- ----------------
75 50.58 EUR 09:30:17 Euronext Dublin 20230912672769
------------- --------- --------- ---------------- ----------------
79 50.56 EUR 09:31:01 Euronext Dublin 20230912674561
------------- --------- --------- ---------------- ----------------
237 50.5 EUR 09:33:01 Euronext Dublin 20230912682497
------------- --------- --------- ---------------- ----------------
42 50.48 EUR 09:34:41 Euronext Dublin 20230912685569
------------- --------- --------- ---------------- ----------------
105 50.48 EUR 09:34:41 Euronext Dublin 20230912685825
------------- --------- --------- ---------------- ----------------
48 50.46 EUR 09:34:53 Euronext Dublin 20230912686849
------------- --------- --------- ---------------- ----------------
2 50.46 EUR 09:34:53 Euronext Dublin 20230912687105
------------- --------- --------- ---------------- ----------------
78 50.44 EUR 09:35:42 Euronext Dublin 20230912688385
------------- --------- --------- ---------------- ----------------
78 50.44 EUR 09:36:07 Euronext Dublin 20230912691457
------------- --------- --------- ---------------- ----------------
54 50.46 EUR 09:37:47 Euronext Dublin 20230912703489
------------- --------- --------- ---------------- ----------------
91 50.46 EUR 09:37:47 Euronext Dublin 20230912703745
------------- --------- --------- ---------------- ----------------
94 50.44 EUR 09:38:07 Euronext Dublin 20230912706817
------------- --------- --------- ---------------- ----------------
47 50.44 EUR 09:38:07 Euronext Dublin 20230912707329
------------- --------- --------- ---------------- ----------------
39 50.42 EUR 09:38:27 Euronext Dublin 20230912708609
------------- --------- --------- ---------------- ----------------
266 50.44 EUR 09:42:02 Euronext Dublin 20230912721921
------------- --------- --------- ---------------- ----------------
128 50.44 EUR 09:42:19 Euronext Dublin 20230912726529
------------- --------- --------- ---------------- ----------------
72 50.42 EUR 09:43:01 Euronext Dublin 20230912731137
------------- --------- --------- ---------------- ----------------
148 50.42 EUR 09:45:33 Euronext Dublin 20230912746241
------------- --------- --------- ---------------- ----------------
96 50.42 EUR 09:45:57 Euronext Dublin 20230912748545
------------- --------- --------- ---------------- ----------------
39 50.42 EUR 09:45:57 Euronext Dublin 20230912750081
------------- --------- --------- ---------------- ----------------
216 50.5 EUR 09:49:27 Euronext Dublin 20230912776705
------------- --------- --------- ---------------- ----------------
135 50.5 EUR 09:52:47 Euronext Dublin 20230912788225
------------- --------- --------- ---------------- ----------------
117 50.5 EUR 09:52:47 Euronext Dublin 20230912788481
------------- --------- --------- ---------------- ----------------
95 50.5 EUR 09:54:06 Euronext Dublin 20230912794625
------------- --------- --------- ---------------- ----------------
135 50.5 EUR 09:54:27 Euronext Dublin 20230912795649
------------- --------- --------- ---------------- ----------------
71 50.5 EUR 09:54:41 Euronext Dublin 20230912797185
------------- --------- --------- ---------------- ----------------
41 50.5 EUR 09:54:41 Euronext Dublin 20230912797441
------------- --------- --------- ---------------- ----------------
139 50.52 EUR 09:57:03 Euronext Dublin 20230912808193
------------- --------- --------- ---------------- ----------------
67 50.5 EUR 09:57:38 Euronext Dublin 20230912811009
------------- --------- --------- ---------------- ----------------
45 50.5 EUR 09:57:38 Euronext Dublin 20230912811265
------------- --------- --------- ---------------- ----------------
140 50.5 EUR 09:59:29 Euronext Dublin 20230912816129
------------- --------- --------- ---------------- ----------------
120 50.52 EUR 10:07:59 Euronext Dublin 20230912861697
------------- --------- --------- ---------------- ----------------
88 50.52 EUR 10:07:59 Euronext Dublin 20230912861953
------------- --------- --------- ---------------- ----------------
36 50.52 EUR 10:09:22 Euronext Dublin 20230912864769
------------- --------- --------- ---------------- ----------------
869 50.52 EUR 10:09:22 Euronext Dublin 20230912865025
------------- --------- --------- ---------------- ----------------
282 50.52 EUR 10:09:22 Euronext Dublin 20230912868609
------------- --------- --------- ---------------- ----------------
19 50.52 EUR 10:09:22 Euronext Dublin 20230912868865
------------- --------- --------- ---------------- ----------------
86 50.5 EUR 10:09:22 Euronext Dublin 20230912869889
------------- --------- --------- ---------------- ----------------
40 50.46 EUR 10:09:52 Euronext Dublin 20230912877569
------------- --------- --------- ---------------- ----------------
72 50.46 EUR 10:10:32 Euronext Dublin 20230912883457
------------- --------- --------- ---------------- ----------------
139 50.44 EUR 10:12:29 Euronext Dublin 20230912892673
------------- --------- --------- ---------------- ----------------
66 50.42 EUR 10:12:47 Euronext Dublin 20230912894721
------------- --------- --------- ---------------- ----------------
48 50.4 EUR 10:12:54 Euronext Dublin 20230912896769
------------- --------- --------- ---------------- ----------------
512 50.4 EUR 10:19:16 Euronext Dublin 20230912911873
------------- --------- --------- ---------------- ----------------
110 50.38 EUR 10:19:27 Euronext Dublin 20230912914689
------------- --------- --------- ---------------- ----------------
48 50.38 EUR 10:19:35 Euronext Dublin 20230912915457
------------- --------- --------- ---------------- ----------------
206 50.44 EUR 10:22:18 Euronext Dublin 20230912941569
------------- --------- --------- ---------------- ----------------
40 50.36 EUR 10:23:00 Euronext Dublin 20230912955137
------------- --------- --------- ---------------- ----------------
39 50.34 EUR 10:23:07 Euronext Dublin 20230912959489
------------- --------- --------- ---------------- ----------------
351 50.4 EUR 10:27:23 Euronext Dublin 20230912982017
------------- --------- --------- ---------------- ----------------
142 50.4 EUR 10:28:42 Euronext Dublin 20230912985345
------------- --------- --------- ---------------- ----------------
19 50.36 EUR 10:28:51 Euronext Dublin 20230912990209
------------- --------- --------- ---------------- ----------------
21 50.36 EUR 10:28:57 Euronext Dublin 20230912990465
------------- --------- --------- ---------------- ----------------
76 50.34 EUR 10:29:59 Euronext Dublin 20230912993281
------------- --------- --------- ---------------- ----------------
150 50.34 EUR 10:32:09 Euronext Dublin 20230912999681
------------- --------- --------- ---------------- ----------------
194 50.32 EUR 10:33:04 Euronext Dublin 202309121003265
------------- --------- --------- ---------------- ----------------
39 50.28 EUR 10:33:32 Euronext Dublin 202309121008385
------------- --------- --------- ---------------- ----------------
35 50.26 EUR 10:33:42 Euronext Dublin 202309121009921
------------- --------- --------- ---------------- ----------------
863 50.38 EUR 10:38:44 Euronext Dublin 202309121058561
------------- --------- --------- ---------------- ----------------
9 50.36 EUR 10:38:52 Euronext Dublin 202309121062401
------------- --------- --------- ---------------- ----------------
396 50.36 EUR 10:38:52 Euronext Dublin 202309121062657
------------- --------- --------- ---------------- ----------------
175 50.36 EUR 10:38:52 Euronext Dublin 202309121062913
------------- --------- --------- ---------------- ----------------
114 50.34 EUR 10:39:01 Euronext Dublin 202309121067521
------------- --------- --------- ---------------- ----------------
131 50.34 EUR 10:40:10 Euronext Dublin 202309121068801
------------- --------- --------- ---------------- ----------------
131 50.34 EUR 10:41:34 Euronext Dublin 202309121072385
------------- --------- --------- ---------------- ----------------
239 50.34 EUR 10:44:12 Euronext Dublin 202309121079041
------------- --------- --------- ---------------- ----------------
102 50.34 EUR 10:44:44 Euronext Dublin 202309121083905
------------- --------- --------- ---------------- ----------------
702 50.32 EUR 10:46:07 Euronext Dublin 202309121088769
------------- --------- --------- ---------------- ----------------
150 50.32 EUR 10:46:08 Euronext Dublin 202309121090049
------------- --------- --------- ---------------- ----------------
338 50.32 EUR 10:46:08 Euronext Dublin 202309121090305
------------- --------- --------- ---------------- ----------------
147 50.3 EUR 10:48:25 Euronext Dublin 202309121098753
------------- --------- --------- ---------------- ----------------
347 50.28 EUR 10:50:42 Euronext Dublin 202309121119489
------------- --------- --------- ---------------- ----------------
48 50.26 EUR 10:50:52 Euronext Dublin 202309121122049
------------- --------- --------- ---------------- ----------------
72 50.26 EUR 10:51:33 Euronext Dublin 202309121135361
------------- --------- --------- ---------------- ----------------
53 50.26 EUR 10:51:33 Euronext Dublin 202309121137665
------------- --------- --------- ---------------- ----------------
40 50.24 EUR 10:52:00 Euronext Dublin 202309121139457
------------- --------- --------- ---------------- ----------------
73 50.22 EUR 10:52:42 Euronext Dublin 202309121142017
------------- --------- --------- ---------------- ----------------
55 50.22 EUR 10:52:42 Euronext Dublin 202309121143297
------------- --------- --------- ---------------- ----------------
87 50.2 EUR 10:54:12 Euronext Dublin 202309121154049
------------- --------- --------- ---------------- ----------------
146 50.2 EUR 10:54:29 Euronext Dublin 202309121156097
------------- --------- --------- ---------------- ----------------
762 50.24 EUR 10:59:09 Euronext Dublin 202309121188609
------------- --------- --------- ---------------- ----------------
421 50.22 EUR 11:02:07 Euronext Dublin 202309121195777
------------- --------- --------- ---------------- ----------------
335 50.2 EUR 11:02:21 Euronext Dublin 202309121200641
------------- --------- --------- ---------------- ----------------
72 50.18 EUR 11:02:44 Euronext Dublin 202309121205505
------------- --------- --------- ---------------- ----------------
73 50.16 EUR 11:03:11 Euronext Dublin 202309121210625
------------- --------- --------- ---------------- ----------------
77 50.16 EUR 11:05:12 Euronext Dublin 202309121221889
------------- --------- --------- ---------------- ----------------
150 50.16 EUR 11:05:12 Euronext Dublin 202309121222145
------------- --------- --------- ---------------- ----------------
33 50.16 EUR 11:05:12 Euronext Dublin 202309121222401
------------- --------- --------- ---------------- ----------------
20 50.16 EUR 11:06:09 Euronext Dublin 202309121229569
------------- --------- --------- ---------------- ----------------
30 50.16 EUR 11:06:11 Euronext Dublin 202309121229825
------------- --------- --------- ---------------- ----------------
90 50.16 EUR 11:06:12 Euronext Dublin 202309121230849
------------- --------- --------- ---------------- ----------------
75 50.14 EUR 11:07:24 Euronext Dublin 202309121235969
------------- --------- --------- ---------------- ----------------
139 50.12 EUR 11:09:07 Euronext Dublin 202309121241601
------------- --------- --------- ---------------- ----------------
4 50.1 EUR 11:11:25 Euronext Dublin 202309121248257
------------- --------- --------- ---------------- ----------------
161 50.1 EUR 11:11:28 Euronext Dublin 202309121248513
------------- --------- --------- ---------------- ----------------
67 50.1 EUR 11:12:09 Euronext Dublin 202309121251073
------------- --------- --------- ---------------- ----------------
40 50.1 EUR 11:12:09 Euronext Dublin 202309121251329
------------- --------- --------- ---------------- ----------------
66 50.08 EUR 11:12:37 Euronext Dublin 202309121254401
------------- --------- --------- ---------------- ----------------
45 50.08 EUR 11:12:46 Euronext Dublin 202309121255425
------------- --------- --------- ---------------- ----------------
39 50.06 EUR 11:13:08 Euronext Dublin 202309121256961
------------- --------- --------- ---------------- ----------------
388 50.18 EUR 11:19:08 Euronext Dublin 202309121305089
------------- --------- --------- ---------------- ----------------
127 50.16 EUR 11:19:24 Euronext Dublin 202309121310209
------------- --------- --------- ---------------- ----------------
66 50.16 EUR 11:19:24 Euronext Dublin 202309121312001
------------- --------- --------- ---------------- ----------------
76 50.16 EUR 11:20:48 Euronext Dublin 202309121325825
------------- --------- --------- ---------------- ----------------
2 50.14 EUR 11:21:07 Euronext Dublin 202309121327361
------------- --------- --------- ---------------- ----------------
174 50.14 EUR 11:22:07 Euronext Dublin 202309121330689
------------- --------- --------- ---------------- ----------------
147 50.16 EUR 11:24:05 Euronext Dublin 202309121346049
------------- --------- --------- ---------------- ----------------
205 50.16 EUR 11:25:48 Euronext Dublin 202309121353473
------------- --------- --------- ---------------- ----------------
141 50.14 EUR 11:27:20 Euronext Dublin 202309121357313
------------- --------- --------- ---------------- ----------------
50 50.12 EUR 11:27:36 Euronext Dublin 202309121361409
------------- --------- --------- ---------------- ----------------
477 50.14 EUR 11:32:09 Euronext Dublin 202309121379841
------------- --------- --------- ---------------- ----------------
38 50.12 EUR 11:32:12 Euronext Dublin 202309121381377
------------- --------- --------- ---------------- ----------------
6 50.12 EUR 11:32:12 Euronext Dublin 202309121381633
------------- --------- --------- ---------------- ----------------
94 50.2 EUR 11:33:03 Euronext Dublin 202309121396225
------------- --------- --------- ---------------- ----------------
138 50.18 EUR 11:35:14 Euronext Dublin 202309121402369
------------- --------- --------- ---------------- ----------------
90 50.16 EUR 11:35:48 Euronext Dublin 202309121404417
------------- --------- --------- ---------------- ----------------
172 50.14 EUR 11:37:17 Euronext Dublin 202309121410561
------------- --------- --------- ---------------- ----------------
76 50.02 EUR 11:38:01 Euronext Dublin 202309121431297
------------- --------- --------- ---------------- ----------------
14 49.99 EUR 11:39:50 Euronext Dublin 202309121438977
------------- --------- --------- ---------------- ----------------
134 49.99 EUR 11:39:53 Euronext Dublin 202309121439745
------------- --------- --------- ---------------- ----------------
79 49.92 EUR 11:40:33 Euronext Dublin 202309121447937
------------- --------- --------- ---------------- ----------------
79 49.91 EUR 11:41:24 Euronext Dublin 202309121466881
------------- --------- --------- ---------------- ----------------
79 49.97 EUR 11:42:10 Euronext Dublin 202309121475841
------------- --------- --------- ---------------- ----------------
40 49.96 EUR 11:42:33 Euronext Dublin 202309121481729
------------- --------- --------- ---------------- ----------------
81 50.02 EUR 11:43:27 Euronext Dublin 202309121493761
------------- --------- --------- ---------------- ----------------
40 50 EUR 11:44:07 Euronext Dublin 202309121494785
------------- --------- --------- ---------------- ----------------
81 49.98 EUR 11:45:01 Euronext Dublin 202309121498369
------------- --------- --------- ---------------- ----------------
196 50 EUR 11:46:56 Euronext Dublin 202309121505537
------------- --------- --------- ---------------- ----------------
40 49.97 EUR 11:47:11 Euronext Dublin 202309121509121
------------- --------- --------- ---------------- ----------------
41 49.95 EUR 11:47:38 Euronext Dublin 202309121513473
------------- --------- --------- ---------------- ----------------
212 49.99 EUR 11:50:44 Euronext Dublin 202309121534977
------------- --------- --------- ---------------- ----------------
72 50 EUR 11:50:45 Euronext Dublin 202309121538817
------------- --------- --------- ---------------- ----------------
142 49.99 EUR 11:52:36 Euronext Dublin 202309121547009
------------- --------- --------- ---------------- ----------------
144 49.92 EUR 11:54:21 Euronext Dublin 202309121567233
------------- --------- --------- ---------------- ----------------
150 49.94 EUR 11:56:25 Euronext Dublin 202309121571841
------------- --------- --------- ---------------- ----------------
246 49.99 EUR 11:58:32 Euronext Dublin 202309121583873
------------- --------- --------- ---------------- ----------------
64 50.02 EUR 11:58:54 Euronext Dublin 202309121597185
------------- --------- --------- ---------------- ----------------
94 50.02 EUR 11:59:45 Euronext Dublin 202309121599233
------------- --------- --------- ---------------- ----------------
75 50 EUR 12:00:11 Euronext Dublin 202309121602817
------------- --------- --------- ---------------- ----------------
76 49.99 EUR 12:00:49 Euronext Dublin 202309121608705
------------- --------- --------- ---------------- ----------------
142 49.99 EUR 12:02:05 Euronext Dublin 202309121609985
------------- --------- --------- ---------------- ----------------
52 49.99 EUR 12:02:19 Euronext Dublin 202309121611777
------------- --------- --------- ---------------- ----------------
41 49.99 EUR 12:02:44 Euronext Dublin 202309121613057
------------- --------- --------- ---------------- ----------------
215 49.98 EUR 12:03:26 Euronext Dublin 202309121617409
------------- --------- --------- ---------------- ----------------
145 49.95 EUR 12:04:48 Euronext Dublin 202309121642241
------------- --------- --------- ---------------- ----------------
260 49.97 EUR 12:06:45 Euronext Dublin 202309121652737
------------- --------- --------- ---------------- ----------------
57 49.96 EUR 12:06:45 Euronext Dublin 202309121656577
------------- --------- --------- ---------------- ----------------
36 49.95 EUR 12:07:00 Euronext Dublin 202309121659393
------------- --------- --------- ---------------- ----------------
4 49.95 EUR 12:07:00 Euronext Dublin 202309121659649
------------- --------- --------- ---------------- ----------------
1 49.95 EUR 12:07:00 Euronext Dublin 202309121659905
------------- --------- --------- ---------------- ----------------
3 49.94 EUR 12:07:13 Euronext Dublin 202309121661441
------------- --------- --------- ---------------- ----------------
37 49.94 EUR 12:07:13 Euronext Dublin 202309121661697
------------- --------- --------- ---------------- ----------------
181 49.95 EUR 12:09:38 Euronext Dublin 202309121667073
------------- --------- --------- ---------------- ----------------
87 49.95 EUR 12:09:38 Euronext Dublin 202309121667329
------------- --------- --------- ---------------- ----------------
194 49.99 EUR 12:11:48 Euronext Dublin 202309121678849
------------- --------- --------- ---------------- ----------------
96 49.98 EUR 12:11:50 Euronext Dublin 202309121680385
------------- --------- --------- ---------------- ----------------
40 49.97 EUR 12:12:21 Euronext Dublin 202309121684225
------------- --------- --------- ---------------- ----------------
55 49.96 EUR 12:12:52 Euronext Dublin 202309121688321
------------- --------- --------- ---------------- ----------------
150 49.97 EUR 12:15:13 Euronext Dublin 202309121695233
------------- --------- --------- ---------------- ----------------
103 49.97 EUR 12:15:13 Euronext Dublin 202309121695489
------------- --------- --------- ---------------- ----------------
44 49.96 EUR 12:15:29 Euronext Dublin 202309121697537
------------- --------- --------- ---------------- ----------------
116 49.94 EUR 12:18:40 Euronext Dublin 202309121704961
------------- --------- --------- ---------------- ----------------
30 49.94 EUR 12:18:51 Euronext Dublin 202309121705217
------------- --------- --------- ---------------- ----------------
217 49.94 EUR 12:19:33 Euronext Dublin 202309121707521
------------- --------- --------- ---------------- ----------------
47 49.94 EUR 12:19:46 Euronext Dublin 202309121709825
------------- --------- --------- ---------------- ----------------
151 49.93 EUR 12:20:58 Euronext Dublin 202309121716737
------------- --------- --------- ---------------- ----------------
40 49.92 EUR 12:21:09 Euronext Dublin 202309121721857
------------- --------- --------- ---------------- ----------------
40 49.85 EUR 12:21:20 Euronext Dublin 202309121731329
------------- --------- --------- ---------------- ----------------
40 49.77 EUR 12:21:38 Euronext Dublin 202309121736961
------------- --------- --------- ---------------- ----------------
40 49.77 EUR 12:21:59 Euronext Dublin 202309121738753
------------- --------- --------- ---------------- ----------------
18 49.76 EUR 12:22:27 Euronext Dublin 202309121742849
------------- --------- --------- ---------------- ----------------
93 49.76 EUR 12:22:59 Euronext Dublin 202309121744897
------------- --------- --------- ---------------- ----------------
40 49.75 EUR 12:23:17 Euronext Dublin 202309121746945
------------- --------- --------- ---------------- ----------------
40 49.74 EUR 12:23:32 Euronext Dublin 202309121748993
------------- --------- --------- ---------------- ----------------
156 49.74 EUR 12:24:34 Euronext Dublin 202309121754113
------------- --------- --------- ---------------- ----------------
467 49.92 EUR 12:27:45 Euronext Dublin 202309121793025
------------- --------- --------- ---------------- ----------------
237 49.92 EUR 12:29:56 Euronext Dublin 202309121812737
------------- --------- --------- ---------------- ----------------
81 49.91 EUR 12:30:02 Euronext Dublin 202309121815297
------------- --------- --------- ---------------- ----------------
526 49.88 EUR 12:36:05 Euronext Dublin 202309121857281
------------- --------- --------- ---------------- ----------------
66 49.87 EUR 12:38:17 Euronext Dublin 202309121864449
------------- --------- --------- ---------------- ----------------
49 49.87 EUR 12:38:17 Euronext Dublin 202309121864705
------------- --------- --------- ---------------- ----------------
189 49.87 EUR 12:38:17 Euronext Dublin 202309121864961
------------- --------- --------- ---------------- ----------------
129 49.88 EUR 12:40:59 Euronext Dublin 202309121882625
------------- --------- --------- ---------------- ----------------
382 49.88 EUR 12:42:47 Euronext Dublin 202309121886465
------------- --------- --------- ---------------- ----------------
355 49.95 EUR 12:45:18 Euronext Dublin 202309121924097
------------- --------- --------- ---------------- ----------------
77 49.93 EUR 12:45:18 Euronext Dublin 202309121928961
------------- --------- --------- ---------------- ----------------
98 49.93 EUR 12:46:50 Euronext Dublin 202309121933313
------------- --------- --------- ---------------- ----------------
96 49.93 EUR 12:47:06 Euronext Dublin 202309121933569
------------- --------- --------- ---------------- ----------------
4 49.93 EUR 12:47:06 Euronext Dublin 202309121933825
------------- --------- --------- ---------------- ----------------
79 49.92 EUR 12:48:00 Euronext Dublin 202309121937153
------------- --------- --------- ---------------- ----------------
142 49.92 EUR 12:50:00 Euronext Dublin 202309121941249
------------- --------- --------- ---------------- ----------------
107 49.92 EUR 12:50:26 Euronext Dublin 202309121943297
------------- --------- --------- ---------------- ----------------
17 49.99 EUR 12:55:10 Euronext Dublin 202309121965569
------------- --------- --------- ---------------- ----------------
195 49.99 EUR 12:55:10 Euronext Dublin 202309121965825
------------- --------- --------- ---------------- ----------------
234 49.99 EUR 12:55:10 Euronext Dublin 202309121966081
------------- --------- --------- ---------------- ----------------
167 50.02 EUR 13:07:34 Euronext Dublin 202309122010113
------------- --------- --------- ---------------- ----------------
39 50.04 EUR 13:07:59 Euronext Dublin 202309122013441
------------- --------- --------- ---------------- ----------------
35 50.04 EUR 13:09:56 Euronext Dublin 202309122016001
------------- --------- --------- ---------------- ----------------
148 50.04 EUR 13:09:56 Euronext Dublin 202309122016257
------------- --------- --------- ---------------- ----------------
55 50.04 EUR 13:10:18 Euronext Dublin 202309122027009
------------- --------- --------- ---------------- ----------------
87 50.04 EUR 13:10:50 Euronext Dublin 202309122029569
------------- --------- --------- ---------------- ----------------
41 50.04 EUR 13:11:05 Euronext Dublin 202309122029825
------------- --------- --------- ---------------- ----------------
38 50.04 EUR 13:11:19 Euronext Dublin 202309122030081
------------- --------- --------- ---------------- ----------------
150 50.04 EUR 13:12:33 Euronext Dublin 202309122039809
------------- --------- --------- ---------------- ----------------
16 50.04 EUR 13:12:39 Euronext Dublin 202309122045697
------------- --------- --------- ---------------- ----------------
35 50.02 EUR 13:13:18 Euronext Dublin 202309122052353
------------- --------- --------- ---------------- ----------------
124 50.02 EUR 13:13:18 Euronext Dublin 202309122052609
------------- --------- --------- ---------------- ----------------
26 50.02 EUR 13:13:33 Euronext Dublin 202309122052865
------------- --------- --------- ---------------- ----------------
15 50.02 EUR 13:13:33 Euronext Dublin 202309122053121
------------- --------- --------- ---------------- ----------------
836 49.99 EUR 13:14:51 Euronext Dublin 202309122054401
------------- --------- --------- ---------------- ----------------
346 49.99 EUR 13:14:51 Euronext Dublin 202309122054657
------------- --------- --------- ---------------- ----------------
30 49.99 EUR 13:17:27 Euronext Dublin 202309122057217
------------- --------- --------- ---------------- ----------------
150 50.02 EUR 13:23:38 Euronext Dublin 202309122073601
------------- --------- --------- ---------------- ----------------
1487 50 EUR 13:24:45 Euronext Dublin 202309122077697
------------- --------- --------- ---------------- ----------------
185 49.99 EUR 13:24:45 Euronext Dublin 202309122083329
------------- --------- --------- ---------------- ----------------
79 49.96 EUR 13:24:45 Euronext Dublin 202309122093569
------------- --------- --------- ---------------- ----------------
85 49.97 EUR 13:24:45 Euronext Dublin 202309122093825
------------- --------- --------- ---------------- ----------------
154 50 EUR 13:25:54 Euronext Dublin 202309122131713
------------- --------- --------- ---------------- ----------------
75 49.98 EUR 13:26:31 Euronext Dublin 202309122134273
------------- --------- --------- ---------------- ----------------
41 49.93 EUR 13:26:31 Euronext Dublin 202309122140417
------------- --------- --------- ---------------- ----------------
11 49.87 EUR 13:27:11 Euronext Dublin 202309122145537
------------- --------- --------- ---------------- ----------------
71 49.87 EUR 13:27:11 Euronext Dublin 202309122145793
------------- --------- --------- ---------------- ----------------
148 49.88 EUR 13:28:24 Euronext Dublin 202309122150913
------------- --------- --------- ---------------- ----------------
258 49.92 EUR 13:32:20 Euronext Dublin 202309122175233
------------- --------- --------- ---------------- ----------------
752 50.04 EUR 13:36:20 Euronext Dublin 202309122199809
------------- --------- --------- ---------------- ----------------
38 50.02 EUR 13:37:02 Euronext Dublin 202309122208257
------------- --------- --------- ---------------- ----------------
38 50.02 EUR 13:37:30 Euronext Dublin 202309122209281
------------- --------- --------- ---------------- ----------------
489 50.02 EUR 13:37:31 Euronext Dublin 202309122209793
------------- --------- --------- ---------------- ----------------
468 50.02 EUR 13:39:49 Euronext Dublin 202309122228737
------------- --------- --------- ---------------- ----------------
617 50.02 EUR 13:39:49 Euronext Dublin 202309122228993
------------- --------- --------- ---------------- ----------------
149 50.02 EUR 13:41:09 Euronext Dublin 202309122237953
------------- --------- --------- ---------------- ----------------
248 50.06 EUR 13:42:48 Euronext Dublin 202309122252289
------------- --------- --------- ---------------- ----------------
118 50.06 EUR 13:42:48 Euronext Dublin 202309122255873
------------- --------- --------- ---------------- ----------------
144 50.02 EUR 13:43:47 Euronext Dublin 202309122261505
------------- --------- --------- ---------------- ----------------
82 50 EUR 13:44:07 Euronext Dublin 202309122263809
------------- --------- --------- ---------------- ----------------
67 49.98 EUR 13:45:00 Euronext Dublin 202309122268929
------------- --------- --------- ---------------- ----------------
76 49.98 EUR 13:45:00 Euronext Dublin 202309122269185
------------- --------- --------- ---------------- ----------------
237 50 EUR 13:46:27 Euronext Dublin 202309122279169
------------- --------- --------- ---------------- ----------------
18 49.99 EUR 13:47:46 Euronext Dublin 202309122281985
------------- --------- --------- ---------------- ----------------
122 49.99 EUR 13:47:46 Euronext Dublin 202309122282241
------------- --------- --------- ---------------- ----------------
500 50.06 EUR 13:51:48 Euronext Dublin 202309122306305
------------- --------- --------- ---------------- ----------------
170 50.06 EUR 13:52:06 Euronext Dublin 202309122310913
------------- --------- --------- ---------------- ----------------
90 50.04 EUR 13:52:06 Euronext Dublin 202309122313473
------------- --------- --------- ---------------- ----------------
85 50 EUR 13:53:46 Euronext Dublin 202309122322689
------------- --------- --------- ---------------- ----------------
180 50 EUR 13:53:46 Euronext Dublin 202309122323201
------------- --------- --------- ---------------- ----------------
51 50 EUR 13:54:51 Euronext Dublin 202309122326785
------------- --------- --------- ---------------- ----------------
160 50 EUR 13:55:32 Euronext Dublin 202309122329601
------------- --------- --------- ---------------- ----------------
106 50 EUR 13:55:54 Euronext Dublin 202309122331905
------------- --------- --------- ---------------- ----------------
91 50 EUR 13:56:36 Euronext Dublin 202309122335489
------------- --------- --------- ---------------- ----------------
44 50 EUR 13:56:42 Euronext Dublin 202309122336257
------------- --------- --------- ---------------- ----------------
143 50 EUR 13:57:55 Euronext Dublin 202309122342145
------------- --------- --------- ---------------- ----------------
84 49.99 EUR 13:58:42 Euronext Dublin 202309122345217
------------- --------- --------- ---------------- ----------------
237 50.04 EUR 14:00:52 Euronext Dublin 202309122361345
------------- --------- --------- ---------------- ----------------
156 50 EUR 14:01:36 Euronext Dublin 202309122368001
------------- --------- --------- ---------------- ----------------
106 49.99 EUR 14:02:22 Euronext Dublin 202309122372609
------------- --------- --------- ---------------- ----------------
73 49.99 EUR 14:02:33 Euronext Dublin 202309122373633
------------- --------- --------- ---------------- ----------------
132 49.98 EUR 14:03:25 Euronext Dublin 202309122378497
------------- --------- --------- ---------------- ----------------
141 49.97 EUR 14:04:35 Euronext Dublin 202309122383617
------------- --------- --------- ---------------- ----------------
218 50 EUR 14:06:02 Euronext Dublin 202309122403841
------------- --------- --------- ---------------- ----------------
142 50 EUR 14:06:45 Euronext Dublin 202309122405121
------------- --------- --------- ---------------- ----------------
52 50 EUR 14:06:45 Euronext Dublin 202309122405377
------------- --------- --------- ---------------- ----------------
40 49.99 EUR 14:07:06 Euronext Dublin 202309122406913
------------- --------- --------- ---------------- ----------------
42 49.99 EUR 14:07:16 Euronext Dublin 202309122407425
------------- --------- --------- ---------------- ----------------
142 50 EUR 14:08:41 Euronext Dublin 202309122416641
------------- --------- --------- ---------------- ----------------
258 50 EUR 14:10:05 Euronext Dublin 202309122426881
------------- --------- --------- ---------------- ----------------
18 49.98 EUR 14:11:31 Euronext Dublin 202309122432001
------------- --------- --------- ---------------- ----------------
122 49.98 EUR 14:11:50 Euronext Dublin 202309122434305
------------- --------- --------- ---------------- ----------------
89 49.98 EUR 14:11:55 Euronext Dublin 202309122435329
------------- --------- --------- ---------------- ----------------
58 49.95 EUR 14:12:40 Euronext Dublin 202309122439937
------------- --------- --------- ---------------- ----------------
42 49.95 EUR 14:12:47 Euronext Dublin 202309122440961
------------- --------- --------- ---------------- ----------------
76 49.93 EUR 14:13:43 Euronext Dublin 202309122444289
------------- --------- --------- ---------------- ----------------
79 49.93 EUR 14:14:06 Euronext Dublin 202309122450689
------------- --------- --------- ---------------- ----------------
41 49.92 EUR 14:14:27 Euronext Dublin 202309122453249
------------- --------- --------- ---------------- ----------------
174 49.98 EUR 14:15:43 Euronext Dublin 202309122472449
------------- --------- --------- ---------------- ----------------
42 49.98 EUR 14:15:55 Euronext Dublin 202309122475009
------------- --------- --------- ---------------- ----------------
74 49.93 EUR 14:16:30 Euronext Dublin 202309122487553
------------- --------- --------- ---------------- ----------------
78 49.88 EUR 14:16:46 Euronext Dublin 202309122490881
------------- --------- --------- ---------------- ----------------
74 49.87 EUR 14:17:34 Euronext Dublin 202309122492673
------------- --------- --------- ---------------- ----------------
41 49.86 EUR 14:17:36 Euronext Dublin 202309122493697
------------- --------- --------- ---------------- ----------------
164 49.88 EUR 14:19:14 Euronext Dublin 202309122502145
------------- --------- --------- ---------------- ----------------
110 49.87 EUR 14:19:14 Euronext Dublin 202309122507265
------------- --------- --------- ---------------- ----------------
294 49.98 EUR 14:21:32 Euronext Dublin 202309122538497
------------- --------- --------- ---------------- ----------------
128 49.98 EUR 14:22:23 Euronext Dublin 202309122539777
------------- --------- --------- ---------------- ----------------
83 49.97 EUR 14:22:23 Euronext Dublin 202309122543105
------------- --------- --------- ---------------- ----------------
42 49.95 EUR 14:22:38 Euronext Dublin 202309122547457
------------- --------- --------- ---------------- ----------------
41 50 EUR 14:23:02 Euronext Dublin 202309122564865
------------- --------- --------- ---------------- ----------------
42 49.99 EUR 14:23:14 Euronext Dublin 202309122565889
------------- --------- --------- ---------------- ----------------
41 49.98 EUR 14:23:35 Euronext Dublin 202309122568193
------------- --------- --------- ---------------- ----------------
83 50 EUR 14:24:05 Euronext Dublin 202309122575105
------------- --------- --------- ---------------- ----------------
631 50.04 EUR 14:28:10 Euronext Dublin 202309122604289
------------- --------- --------- ---------------- ----------------
41 50.04 EUR 14:28:10 Euronext Dublin 202309122612481
------------- --------- --------- ---------------- ----------------
79 50.04 EUR 14:28:10 Euronext Dublin 202309122612737
------------- --------- --------- ---------------- ----------------
183 50.04 EUR 14:28:10 Euronext Dublin 202309122612993
------------- --------- --------- ---------------- ----------------
165 50.02 EUR 14:30:02 Euronext Dublin 202309122631425
------------- --------- --------- ---------------- ----------------
199 50.02 EUR 14:30:08 Euronext Dublin 202309122635521
------------- --------- --------- ---------------- ----------------
117 50.02 EUR 14:30:08 Euronext Dublin 202309122635777
------------- --------- --------- ---------------- ----------------
398 50.1 EUR 14:31:09 Euronext Dublin 202309122675201
------------- --------- --------- ---------------- ----------------
114 50.16 EUR 14:31:09 Euronext Dublin 202309122684161
------------- --------- --------- ---------------- ----------------
402 50.16 EUR 14:31:09 Euronext Dublin 202309122684417
------------- --------- --------- ---------------- ----------------
46 50.12 EUR 14:31:09 Euronext Dublin 202309122687489
------------- --------- --------- ---------------- ----------------
794 50.18 EUR 14:32:08 Euronext Dublin 202309122715393
------------- --------- --------- ---------------- ----------------
458 50.2 EUR 14:32:46 Euronext Dublin 202309122732033
------------- --------- --------- ---------------- ----------------
135 50.2 EUR 14:34:17 Euronext Dublin 202309122771713
------------- --------- --------- ---------------- ----------------
280 50.2 EUR 14:34:20 Euronext Dublin 202309122771969
------------- --------- --------- ---------------- ----------------
97 50.18 EUR 14:34:20 Euronext Dublin 202309122775553
------------- --------- --------- ---------------- ----------------
183 50.16 EUR 14:34:44 Euronext Dublin 202309122777601
------------- --------- --------- ---------------- ----------------
211 50.2 EUR 14:35:44 Euronext Dublin 202309122807553
------------- --------- --------- ---------------- ----------------
191 50.2 EUR 14:35:46 Euronext Dublin 202309122808577
------------- --------- --------- ---------------- ----------------
215 50.2 EUR 14:36:20 Euronext Dublin 202309122825729
------------- --------- --------- ---------------- ----------------
104 50.2 EUR 14:36:21 Euronext Dublin 202309122825985
------------- --------- --------- ---------------- ----------------
202 50.2 EUR 14:36:21 Euronext Dublin 202309122826241
------------- --------- --------- ---------------- ----------------
92 50.2 EUR 14:36:58 Euronext Dublin 202309122834945
------------- --------- --------- ---------------- ----------------
99 50.2 EUR 14:36:58 Euronext Dublin 202309122835201
------------- --------- --------- ---------------- ----------------
110 50.2 EUR 14:36:58 Euronext Dublin 202309122835457
------------- --------- --------- ---------------- ----------------
150 50.2 EUR 14:36:58 Euronext Dublin 202309122837505
------------- --------- --------- ---------------- ----------------
18 50.2 EUR 14:36:58 Euronext Dublin 202309122837761
------------- --------- --------- ---------------- ----------------
21 50.18 EUR 14:36:59 Euronext Dublin 202309122839809
------------- --------- --------- ---------------- ----------------
23 50.18 EUR 14:36:59 Euronext Dublin 202309122840065
------------- --------- --------- ---------------- ----------------
46 50.16 EUR 14:37:32 Euronext Dublin 202309122842113
------------- --------- --------- ---------------- ----------------
280 50.16 EUR 14:37:35 Euronext Dublin 202309122842369
------------- --------- --------- ---------------- ----------------
397 50.18 EUR 14:38:22 Euronext Dublin 202309122861825
------------- --------- --------- ---------------- ----------------
35 50.16 EUR 14:38:33 Euronext Dublin 202309122863873
------------- --------- --------- ---------------- ----------------
303 50.18 EUR 14:39:03 Euronext Dublin 202309122866177
------------- --------- --------- ---------------- ----------------
330 50.16 EUR 14:39:14 Euronext Dublin 202309122868737
------------- --------- --------- ---------------- ----------------
188 50.14 EUR 14:39:29 Euronext Dublin 202309122872577
------------- --------- --------- ---------------- ----------------
48 50.14 EUR 14:39:29 Euronext Dublin 202309122872833
------------- --------- --------- ---------------- ----------------
202 50.12 EUR 14:39:48 Euronext Dublin 202309122877185
------------- --------- --------- ---------------- ----------------
152 50.1 EUR 14:40:01 Euronext Dublin 202309122878977
------------- --------- --------- ---------------- ----------------
99 50.1 EUR 14:40:13 Euronext Dublin 202309122883585
------------- --------- --------- ---------------- ----------------
168 50.18 EUR 14:40:54 Euronext Dublin 202309122905345
------------- --------- --------- ---------------- ----------------
160 50.2 EUR 14:43:45 Euronext Dublin 202309122936065
------------- --------- --------- ---------------- ----------------
276 50.2 EUR 14:43:58 Euronext Dublin 202309122936321
------------- --------- --------- ---------------- ----------------
337 50.2 EUR 14:45:11 Euronext Dublin 202309122948609
------------- --------- --------- ---------------- ----------------
438 50.2 EUR 14:46:07 Euronext Dublin 202309122956033
------------- --------- --------- ---------------- ----------------
288 50.18 EUR 14:46:07 Euronext Dublin 202309122960129
------------- --------- --------- ---------------- ----------------
44 50.16 EUR 14:46:13 Euronext Dublin 202309122961665
------------- --------- --------- ---------------- ----------------
43 50.14 EUR 14:46:17 Euronext Dublin 202309122964225
------------- --------- --------- ---------------- ----------------
110 50.1 EUR 14:46:41 Euronext Dublin 202309122966785
------------- --------- --------- ---------------- ----------------
56 50.1 EUR 14:46:41 Euronext Dublin 202309122967041
------------- --------- --------- ---------------- ----------------
78 50.1 EUR 14:46:50 Euronext Dublin 202309122968065
------------- --------- --------- ---------------- ----------------
274 50.08 EUR 14:47:24 Euronext Dublin 202309122971393
------------- --------- --------- ---------------- ----------------
25 50.08 EUR 14:47:24 Euronext Dublin 202309122971649
------------- --------- --------- ---------------- ----------------
33 50.08 EUR 14:47:24 Euronext Dublin 202309122971905
------------- --------- --------- ---------------- ----------------
156 50.08 EUR 14:47:42 Euronext Dublin 202309122973953
------------- --------- --------- ---------------- ----------------
44 50.06 EUR 14:47:50 Euronext Dublin 202309122976769
------------- --------- --------- ---------------- ----------------
166 50.04 EUR 14:48:19 Euronext Dublin 202309122979073
------------- --------- --------- ---------------- ----------------
574 50.06 EUR 14:50:00 Euronext Dublin 202309123001089
------------- --------- --------- ---------------- ----------------
44 50.1 EUR 14:51:56 Euronext Dublin 202309123021057
------------- --------- --------- ---------------- ----------------
43 50.1 EUR 14:52:01 Euronext Dublin 202309123022337
------------- --------- --------- ---------------- ----------------
1232 50.08 EUR 14:52:03 Euronext Dublin 202309123022593
------------- --------- --------- ---------------- ----------------
314 50.06 EUR 14:52:28 Euronext Dublin 202309123028993
------------- --------- --------- ---------------- ----------------
270 50.04 EUR 14:53:15 Euronext Dublin 202309123035649
------------- --------- --------- ---------------- ----------------
462 50.04 EUR 14:54:22 Euronext Dublin 202309123045633
------------- --------- --------- ---------------- ----------------
618 50.02 EUR 14:55:31 Euronext Dublin 202309123054081
------------- --------- --------- ---------------- ----------------
412 50 EUR 14:56:23 Euronext Dublin 202309123058689
------------- --------- --------- ---------------- ----------------
280 50 EUR 14:56:39 Euronext Dublin 202309123059969
------------- --------- --------- ---------------- ----------------
3 50 EUR 14:56:39 Euronext Dublin 202309123060225
------------- --------- --------- ---------------- ----------------
43 49.97 EUR 14:56:44 Euronext Dublin 202309123064833
------------- --------- --------- ---------------- ----------------
54 49.97 EUR 14:57:15 Euronext Dublin 202309123070209
------------- --------- --------- ---------------- ----------------
77 49.97 EUR 14:57:40 Euronext Dublin 202309123071745
------------- --------- --------- ---------------- ----------------
42 49.97 EUR 14:57:47 Euronext Dublin 202309123072769
------------- --------- --------- ---------------- ----------------
87 49.97 EUR 14:57:47 Euronext Dublin 202309123073025
------------- --------- --------- ---------------- ----------------
186 49.97 EUR 14:57:48 Euronext Dublin 202309123073537
------------- --------- --------- ---------------- ----------------
85 49.96 EUR 14:58:01 Euronext Dublin 202309123078145
------------- --------- --------- ---------------- ----------------
85 49.96 EUR 14:58:15 Euronext Dublin 202309123080193
------------- --------- --------- ---------------- ----------------
42 49.96 EUR 14:58:19 Euronext Dublin 202309123080961
------------- --------- --------- ---------------- ----------------
77 49.95 EUR 14:58:37 Euronext Dublin 202309123086849
------------- --------- --------- ---------------- ----------------
65 49.94 EUR 14:58:45 Euronext Dublin 202309123089153
------------- --------- --------- ---------------- ----------------
106 49.92 EUR 14:58:57 Euronext Dublin 202309123097089
------------- --------- --------- ---------------- ----------------
85 49.96 EUR 14:59:04 Euronext Dublin 202309123107329
------------- --------- --------- ---------------- ----------------
85 49.96 EUR 14:59:15 Euronext Dublin 202309123113985
------------- --------- --------- ---------------- ----------------
421 50.02 EUR 15:00:16 Euronext Dublin 202309123130881
------------- --------- --------- ---------------- ----------------
248 50.02 EUR 15:01:13 Euronext Dublin 202309123138049
------------- --------- --------- ---------------- ----------------
59 50.02 EUR 15:01:13 Euronext Dublin 202309123138305
------------- --------- --------- ---------------- ----------------
428 50.02 EUR 15:01:52 Euronext Dublin 202309123146241
------------- --------- --------- ---------------- ----------------
288 50 EUR 15:02:02 Euronext Dublin 202309123152641
------------- --------- --------- ---------------- ----------------
168 49.99 EUR 15:02:30 Euronext Dublin 202309123156993
------------- --------- --------- ---------------- ----------------
521 50.04 EUR 15:03:20 Euronext Dublin 202309123174913
------------- --------- --------- ---------------- ----------------
46 50.04 EUR 15:03:23 Euronext Dublin 202309123175937
------------- --------- --------- ---------------- ----------------
326 50.1 EUR 15:04:10 Euronext Dublin 202309123191809
------------- --------- --------- ---------------- ----------------
121 50.1 EUR 15:04:10 Euronext Dublin 202309123195137
------------- --------- --------- ---------------- ----------------
46 50.08 EUR 15:04:15 Euronext Dublin 202309123198209
------------- --------- --------- ---------------- ----------------
177 50.08 EUR 15:04:36 Euronext Dublin 202309123204865
------------- --------- --------- ---------------- ----------------
47 50.08 EUR 15:04:37 Euronext Dublin 202309123205633
------------- --------- --------- ---------------- ----------------
83 50.08 EUR 15:04:54 Euronext Dublin 202309123206913
------------- --------- --------- ---------------- ----------------
65 50.06 EUR 15:04:56 Euronext Dublin 202309123209217
------------- --------- --------- ---------------- ----------------
148 50.04 EUR 15:05:25 Euronext Dublin 202309123215617
------------- --------- --------- ---------------- ----------------
350 50.04 EUR 15:06:00 Euronext Dublin 202309123225601
------------- --------- --------- ---------------- ----------------
294 50.04 EUR 15:06:53 Euronext Dublin 202309123228673
------------- --------- --------- ---------------- ----------------
108 50.04 EUR 15:06:53 Euronext Dublin 202309123229697
------------- --------- --------- ---------------- ----------------
316 50.04 EUR 15:07:58 Euronext Dublin 202309123240961
------------- --------- --------- ---------------- ----------------
224 50.02 EUR 15:08:01 Euronext Dublin 202309123245313
------------- --------- --------- ---------------- ----------------
39 50.02 EUR 15:08:06 Euronext Dublin 202309123249921
------------- --------- --------- ---------------- ----------------
39 50.02 EUR 15:08:12 Euronext Dublin 202309123251457
------------- --------- --------- ---------------- ----------------
254 50.02 EUR 15:08:46 Euronext Dublin 202309123263233
------------- --------- --------- ---------------- ----------------
50 50.14 EUR 15:11:55 Euronext Dublin 202309123316481
------------- --------- --------- ---------------- ----------------
12 50.14 EUR 15:12:01 Euronext Dublin 202309123316737
------------- --------- --------- ---------------- ----------------
30 50.14 EUR 15:12:01 Euronext Dublin 202309123316993
------------- --------- --------- ---------------- ----------------
96 50.12 EUR 15:12:05 Euronext Dublin 202309123324929
------------- --------- --------- ---------------- ----------------
1156 50.1 EUR 15:12:10 Euronext Dublin 202309123334913
------------- --------- --------- ---------------- ----------------
230 50.12 EUR 15:12:17 Euronext Dublin 202309123342593
------------- --------- --------- ---------------- ----------------
42 50.12 EUR 15:12:23 Euronext Dublin 202309123350273
------------- --------- --------- ---------------- ----------------
43 50.12 EUR 15:12:30 Euronext Dublin 202309123352065
------------- --------- --------- ---------------- ----------------
42 50.14 EUR 15:12:36 Euronext Dublin 202309123360513
------------- --------- --------- ---------------- ----------------
312 50.2 EUR 15:13:24 Euronext Dublin 202309123376385
------------- --------- --------- ---------------- ----------------
162 50.2 EUR 15:13:42 Euronext Dublin 202309123383553
------------- --------- --------- ---------------- ----------------
142 50.2 EUR 15:14:07 Euronext Dublin 202309123391489
------------- --------- --------- ---------------- ----------------
156 50.18 EUR 15:14:24 Euronext Dublin 202309123394049
------------- --------- --------- ---------------- ----------------
173 50.18 EUR 15:15:07 Euronext Dublin 202309123405825
------------- --------- --------- ---------------- ----------------
268 50.16 EUR 15:15:55 Euronext Dublin 202309123416321
------------- --------- --------- ---------------- ----------------
88 50.14 EUR 15:16:04 Euronext Dublin 202309123424257
------------- --------- --------- ---------------- ----------------
100 50.14 EUR 15:16:04 Euronext Dublin 202309123424513
------------- --------- --------- ---------------- ----------------
79 50.12 EUR 15:16:05 Euronext Dublin 202309123426561
------------- --------- --------- ---------------- ----------------
43 50.12 EUR 15:16:13 Euronext Dublin 202309123430401
------------- --------- --------- ---------------- ----------------
285 50.12 EUR 15:18:56 Euronext Dublin 202309123452161
------------- --------- --------- ---------------- ----------------
572 50.12 EUR 15:19:09 Euronext Dublin 202309123454209
------------- --------- --------- ---------------- ----------------
438 50.12 EUR 15:19:15 Euronext Dublin 202309123456001
------------- --------- --------- ---------------- ----------------
152 50.1 EUR 15:19:47 Euronext Dublin 202309123459585
------------- --------- --------- ---------------- ----------------
115 50.08 EUR 15:19:52 Euronext Dublin 202309123461889
------------- --------- --------- ---------------- ----------------
50 50.08 EUR 15:19:55 Euronext Dublin 202309123465217
------------- --------- --------- ---------------- ----------------
43 50.06 EUR 15:20:04 Euronext Dublin 202309123470593
------------- --------- --------- ---------------- ----------------
40 50.06 EUR 15:20:05 Euronext Dublin 202309123472897
------------- --------- --------- ---------------- ----------------
65 50.06 EUR 15:21:30 Euronext Dublin 202309123486209
------------- --------- --------- ---------------- ----------------
473 50.06 EUR 15:22:12 Euronext Dublin 202309123505665
------------- --------- --------- ---------------- ----------------
689 50.12 EUR 15:23:54 Euronext Dublin 202309123535873
------------- --------- --------- ---------------- ----------------
119 50.12 EUR 15:23:54 Euronext Dublin 202309123536129
------------- --------- --------- ---------------- ----------------
81 50.1 EUR 15:23:59 Euronext Dublin 202309123540225
------------- --------- --------- ---------------- ----------------
313 50.08 EUR 15:25:21 Euronext Dublin 202309123557121
------------- --------- --------- ---------------- ----------------
211 50.08 EUR 15:25:21 Euronext Dublin 202309123559681
------------- --------- --------- ---------------- ----------------
74 50.06 EUR 15:25:30 Euronext Dublin 202309123561473
------------- --------- --------- ---------------- ----------------
40 50.02 EUR 15:25:39 Euronext Dublin 202309123565825
------------- --------- --------- ---------------- ----------------
112 50 EUR 15:26:24 Euronext Dublin 202309123570433
------------- --------- --------- ---------------- ----------------
37 50 EUR 15:26:24 Euronext Dublin 202309123570689
------------- --------- --------- ---------------- ----------------
109 49.99 EUR 15:26:24 Euronext Dublin 202309123573761
------------- --------- --------- ---------------- ----------------
184 50.02 EUR 15:27:02 Euronext Dublin 202309123588609
------------- --------- --------- ---------------- ----------------
86 50.02 EUR 15:27:16 Euronext Dublin 202309123596033
------------- --------- --------- ---------------- ----------------
137 50.02 EUR 15:27:45 Euronext Dublin 202309123601665
------------- --------- --------- ---------------- ----------------
58 50.02 EUR 15:27:45 Euronext Dublin 202309123602177
------------- --------- --------- ---------------- ----------------
899 50.06 EUR 15:30:32 Euronext Dublin 202309123642369
------------- --------- --------- ---------------- ----------------
92 50.04 EUR 15:30:32 Euronext Dublin 202309123645697
------------- --------- --------- ---------------- ----------------
91 50.06 EUR 15:30:42 Euronext Dublin 202309123653121
------------- --------- --------- ---------------- ----------------
46 50.04 EUR 15:30:46 Euronext Dublin 202309123656705
------------- --------- --------- ---------------- ----------------
639 50.04 EUR 15:32:10 Euronext Dublin 202309123668225
------------- --------- --------- ---------------- ----------------
43 50.06 EUR 15:34:40 Euronext Dublin 202309123691009
------------- --------- --------- ---------------- ----------------
1121 50.06 EUR 15:34:45 Euronext Dublin 202309123695361
------------- --------- --------- ---------------- ----------------
45 50.02 EUR 15:34:52 Euronext Dublin 202309123702273
------------- --------- --------- ---------------- ----------------
46 50.02 EUR 15:34:56 Euronext Dublin 202309123704833
------------- --------- --------- ---------------- ----------------
45 49.99 EUR 15:35:05 Euronext Dublin 202309123711745
------------- --------- --------- ---------------- ----------------
57 49.98 EUR 15:35:09 Euronext Dublin 202309123713281
------------- --------- --------- ---------------- ----------------
85 49.98 EUR 15:35:22 Euronext Dublin 202309123715585
------------- --------- --------- ---------------- ----------------
43 50 EUR 15:35:31 Euronext Dublin 202309123727617
------------- --------- --------- ---------------- ----------------
85 50.04 EUR 15:35:40 Euronext Dublin 202309123740417
------------- --------- --------- ---------------- ----------------
318 50.02 EUR 15:36:57 Euronext Dublin 202309123745793
------------- --------- --------- ---------------- ----------------
220 50.02 EUR 15:36:57 Euronext Dublin 202309123747585
------------- --------- --------- ---------------- ----------------
162 50.02 EUR 15:37:17 Euronext Dublin 202309123757825
------------- --------- --------- ---------------- ----------------
85 50.02 EUR 15:37:29 Euronext Dublin 202309123761665
------------- --------- --------- ---------------- ----------------
319 50.06 EUR 15:38:27 Euronext Dublin 202309123793153
------------- --------- --------- ---------------- ----------------
86 50.08 EUR 15:41:22 Euronext Dublin 202309123843073
------------- --------- --------- ---------------- ----------------
43 50.1 EUR 15:41:27 Euronext Dublin 202309123853569
------------- --------- --------- ---------------- ----------------
78 50.08 EUR 15:41:36 Euronext Dublin 202309123855873
------------- --------- --------- ---------------- ----------------
43 50.1 EUR 15:41:41 Euronext Dublin 202309123857921
------------- --------- --------- ---------------- ----------------
182 50.1 EUR 15:42:03 Euronext Dublin 202309123863297
------------- --------- --------- ---------------- ----------------
787 50.1 EUR 15:42:07 Euronext Dublin 202309123876609
------------- --------- --------- ---------------- ----------------
588 50.1 EUR 15:42:07 Euronext Dublin 202309123876865
------------- --------- --------- ---------------- ----------------
303 50.08 EUR 15:42:42 Euronext Dublin 202309123880961
------------- --------- --------- ---------------- ----------------
563 50.1 EUR 15:44:08 Euronext Dublin 202309123908353
------------- --------- --------- ---------------- ----------------
208 50.1 EUR 15:44:10 Euronext Dublin 202309123911681
------------- --------- --------- ---------------- ----------------
221 50.14 EUR 15:45:20 Euronext Dublin 202309123935233
------------- --------- --------- ---------------- ----------------
350 50.14 EUR 15:45:20 Euronext Dublin 202309123935489
------------- --------- --------- ---------------- ----------------
40 50.16 EUR 15:48:26 Euronext Dublin 202309123966721
------------- --------- --------- ---------------- ----------------
45 50.16 EUR 15:48:32 Euronext Dublin 202309123966977
------------- --------- --------- ---------------- ----------------
147 50.14 EUR 15:48:52 Euronext Dublin 202309123968769
------------- --------- --------- ---------------- ----------------
37 50.14 EUR 15:48:57 Euronext Dublin 202309123969025
------------- --------- --------- ---------------- ----------------
88 50.14 EUR 15:49:09 Euronext Dublin 202309123971329
------------- --------- --------- ---------------- ----------------
37 50.14 EUR 15:49:14 Euronext Dublin 202309123971585
------------- --------- --------- ---------------- ----------------
1069 50.12 EUR 15:49:19 Euronext Dublin 202309123974657
------------- --------- --------- ---------------- ----------------
306 50.1 EUR 15:49:19 Euronext Dublin 202309123980033
------------- --------- --------- ---------------- ----------------
29 50.08 EUR 15:49:22 Euronext Dublin 202309123980801
------------- --------- --------- ---------------- ----------------
89 50.08 EUR 15:49:34 Euronext Dublin 202309123982337
------------- --------- --------- ---------------- ----------------
52 50.06 EUR 15:49:52 Euronext Dublin 202309123984385
------------- --------- --------- ---------------- ----------------
110 50.06 EUR 15:49:55 Euronext Dublin 202309123985409
------------- --------- --------- ---------------- ----------------
89 50.04 EUR 15:50:06 Euronext Dublin 202309123987201
------------- --------- --------- ---------------- ----------------
87 50.02 EUR 15:50:19 Euronext Dublin 202309123992065
------------- --------- --------- ---------------- ----------------
108 50 EUR 15:50:42 Euronext Dublin 202309123996417
------------- --------- --------- ---------------- ----------------
125 50 EUR 15:50:43 Euronext Dublin 202309123998209
------------- --------- --------- ---------------- ----------------
58 50 EUR 15:50:43 Euronext Dublin 202309124001793
------------- --------- --------- ---------------- ----------------
117 49.98 EUR 15:51:46 Euronext Dublin 202309124013057
------------- --------- --------- ---------------- ----------------
217 49.98 EUR 15:51:46 Euronext Dublin 202309124013825
------------- --------- --------- ---------------- ----------------
94 49.98 EUR 15:51:54 Euronext Dublin 202309124016385
------------- --------- --------- ---------------- ----------------
106 49.98 EUR 15:51:54 Euronext Dublin 202309124017153
------------- --------- --------- ---------------- ----------------
350 49.98 EUR 15:52:18 Euronext Dublin 202309124019969
------------- --------- --------- ---------------- ----------------
52 49.98 EUR 15:52:23 Euronext Dublin 202309124021761
------------- --------- --------- ---------------- ----------------
30 49.98 EUR 15:52:53 Euronext Dublin 202309124025601
------------- --------- --------- ---------------- ----------------
20 49.98 EUR 15:53:15 Euronext Dublin 202309124026369
------------- --------- --------- ---------------- ----------------
520 49.98 EUR 15:54:01 Euronext Dublin 202309124029441
------------- --------- --------- ---------------- ----------------
304 50.02 EUR 15:55:06 Euronext Dublin 202309124059393
------------- --------- --------- ---------------- ----------------
350 50.02 EUR 15:55:25 Euronext Dublin 202309124059905
------------- --------- --------- ---------------- ----------------
123 50.06 EUR 15:57:16 Euronext Dublin 202309124064769
------------- --------- --------- ---------------- ----------------
258 50.02 EUR 15:57:40 Euronext Dublin 202309124066817
------------- --------- --------- ---------------- ----------------
671 50.02 EUR 15:57:42 Euronext Dublin 202309124067073
------------- --------- --------- ---------------- ----------------
319 50.02 EUR 15:57:43 Euronext Dublin 202309124070657
------------- --------- --------- ---------------- ----------------
57 50.02 EUR 15:57:44 Euronext Dublin 202309124072961
------------- --------- --------- ---------------- ----------------
315 50 EUR 15:59:13 Euronext Dublin 202309124084737
------------- --------- --------- ---------------- ----------------
208 50 EUR 15:59:16 Euronext Dublin 202309124087041
------------- --------- --------- ---------------- ----------------
56 49.99 EUR 15:59:22 Euronext Dublin 202309124091137
------------- --------- --------- ---------------- ----------------
26 49.99 EUR 15:59:23 Euronext Dublin 202309124091393
------------- --------- --------- ---------------- ----------------
152 49.98 EUR 15:59:44 Euronext Dublin 202309124093953
------------- --------- --------- ---------------- ----------------
44 49.96 EUR 15:59:51 Euronext Dublin 202309124096513
------------- --------- --------- ---------------- ----------------
40 49.92 EUR 16:00:02 Euronext Dublin 202309124100097
------------- --------- --------- ---------------- ----------------
15 49.92 EUR 16:00:02 Euronext Dublin 202309124100353
------------- --------- --------- ---------------- ----------------
163 50 EUR 16:00:24 Euronext Dublin 202309124134657
------------- --------- --------- ---------------- ----------------
171 49.99 EUR 16:01:00 Euronext Dublin 202309124139265
------------- --------- --------- ---------------- ----------------
132 49.98 EUR 16:01:01 Euronext Dublin 202309124140801
------------- --------- --------- ---------------- ----------------
87 50 EUR 16:01:21 Euronext Dublin 202309124154625
------------- --------- --------- ---------------- ----------------
83 50 EUR 16:01:24 Euronext Dublin 202309124156417
------------- --------- --------- ---------------- ----------------
24 49.99 EUR 16:01:36 Euronext Dublin 202309124158721
------------- --------- --------- ---------------- ----------------
62 49.99 EUR 16:01:36 Euronext Dublin 202309124158977
------------- --------- --------- ---------------- ----------------
85 49.98 EUR 16:01:50 Euronext Dublin 202309124161025
------------- --------- --------- ---------------- ----------------
95 49.97 EUR 16:02:16 Euronext Dublin 202309124163073
------------- --------- --------- ---------------- ----------------
161 49.97 EUR 16:02:23 Euronext Dublin 202309124163585
------------- --------- --------- ---------------- ----------------
85 49.97 EUR 16:02:33 Euronext Dublin 202309124166145
------------- --------- --------- ---------------- ----------------
47 49.96 EUR 16:02:37 Euronext Dublin 202309124166913
------------- --------- --------- ---------------- ----------------
131 49.96 EUR 16:02:53 Euronext Dublin 202309124175361
------------- --------- --------- ---------------- ----------------
163 49.95 EUR 16:03:21 Euronext Dublin 202309124177921
------------- --------- --------- ---------------- ----------------
264 49.95 EUR 16:04:00 Euronext Dublin 202309124181249
------------- --------- --------- ---------------- ----------------
101 49.94 EUR 16:04:03 Euronext Dublin 202309124183809
------------- --------- --------- ---------------- ----------------
46 49.94 EUR 16:04:04 Euronext Dublin 202309124185601
------------- --------- --------- ---------------- ----------------
47 49.93 EUR 16:04:11 Euronext Dublin 202309124188417
------------- --------- --------- ---------------- ----------------
163 49.92 EUR 16:04:46 Euronext Dublin 202309124190465
------------- --------- --------- ---------------- ----------------
256 49.97 EUR 16:05:11 Euronext Dublin 202309124215041
------------- --------- --------- ---------------- ----------------
197 49.97 EUR 16:05:57 Euronext Dublin 202309124218369
------------- --------- --------- ---------------- ----------------
220 49.96 EUR 16:05:59 Euronext Dublin 202309124222465
------------- --------- --------- ---------------- ----------------
47 49.96 EUR 16:06:07 Euronext Dublin 202309124228865
------------- --------- --------- ---------------- ----------------
86 49.95 EUR 16:06:23 Euronext Dublin 202309124230401
------------- --------- --------- ---------------- ----------------
57 49.94 EUR 16:06:28 Euronext Dublin 202309124232193
------------- --------- --------- ---------------- ----------------
163 49.93 EUR 16:06:49 Euronext Dublin 202309124233729
------------- --------- --------- ---------------- ----------------
3 49.92 EUR 16:06:58 Euronext Dublin 202309124236801
------------- --------- --------- ---------------- ----------------
84 49.92 EUR 16:06:58 Euronext Dublin 202309124237057
------------- --------- --------- ---------------- ----------------
47 49.91 EUR 16:07:02 Euronext Dublin 202309124238593
------------- --------- --------- ---------------- ----------------
94 49.9 EUR 16:07:16 Euronext Dublin 202309124242177
------------- --------- --------- ---------------- ----------------
79 49.9 EUR 16:07:22 Euronext Dublin 202309124243201
------------- --------- --------- ---------------- ----------------
47 49.89 EUR 16:07:28 Euronext Dublin 202309124244737
------------- --------- --------- ---------------- ----------------
165 49.9 EUR 16:07:51 Euronext Dublin 202309124257025
------------- --------- --------- ---------------- ----------------
82 49.9 EUR 16:08:42 Euronext Dublin 202309124265985
------------- --------- --------- ---------------- ----------------
653 49.96 EUR 16:09:31 Euronext Dublin 202309124292353
------------- --------- --------- ---------------- ----------------
75 49.95 EUR 16:09:36 Euronext Dublin 202309124295425
------------- --------- --------- ---------------- ----------------
47 49.94 EUR 16:09:41 Euronext Dublin 202309124298497
------------- --------- --------- ---------------- ----------------
301 49.93 EUR 16:10:15 Euronext Dublin 202309124303873
------------- --------- --------- ---------------- ----------------
42 49.92 EUR 16:10:19 Euronext Dublin 202309124312321
------------- --------- --------- ---------------- ----------------
43 49.92 EUR 16:10:26 Euronext Dublin 202309124314113
------------- --------- --------- ---------------- ----------------
86 49.91 EUR 16:10:38 Euronext Dublin 202309124317441
------------- --------- --------- ---------------- ----------------
43 49.89 EUR 16:10:41 Euronext Dublin 202309124323329
------------- --------- --------- ---------------- ----------------
42 49.88 EUR 16:10:46 Euronext Dublin 202309124324609
------------- --------- --------- ---------------- ----------------
163 49.89 EUR 16:11:06 Euronext Dublin 202309124332801
------------- --------- --------- ---------------- ----------------
43 49.89 EUR 16:11:09 Euronext Dublin 202309124334337
------------- --------- --------- ---------------- ----------------
20 49.89 EUR 16:11:46 Euronext Dublin 202309124344577
------------- --------- --------- ---------------- ----------------
288 49.89 EUR 16:12:04 Euronext Dublin 202309124358401
------------- --------- --------- ---------------- ----------------
135 49.89 EUR 16:12:16 Euronext Dublin 202309124362241
------------- --------- --------- ---------------- ----------------
139 49.89 EUR 16:12:29 Euronext Dublin 202309124365569
------------- --------- --------- ---------------- ----------------
159 49.89 EUR 16:12:43 Euronext Dublin 202309124368641
------------- --------- --------- ---------------- ----------------
46 49.89 EUR 16:12:43 Euronext Dublin 202309124368897
------------- --------- --------- ---------------- ----------------
12 49.88 EUR 16:13:11 Euronext Dublin 202309124374017
------------- --------- --------- ---------------- ----------------
159 49.88 EUR 16:13:11 Euronext Dublin 202309124374273
------------- --------- --------- ---------------- ----------------
77 49.87 EUR 16:13:16 Euronext Dublin 202309124379649
------------- --------- --------- ---------------- ----------------
103 49.87 EUR 16:13:30 Euronext Dublin 202309124385281
------------- --------- --------- ---------------- ----------------
128 49.86 EUR 16:13:36 Euronext Dublin 202309124388097
------------- --------- --------- ---------------- ----------------
43 49.83 EUR 16:13:45 Euronext Dublin 202309124394241
------------- --------- --------- ---------------- ----------------
43 49.83 EUR 16:13:49 Euronext Dublin 202309124396033
------------- --------- --------- ---------------- ----------------
169 49.84 EUR 16:14:21 Euronext Dublin 202309124418561
------------- --------- --------- ---------------- ----------------
105 49.84 EUR 16:14:24 Euronext Dublin 202309124418817
------------- --------- --------- ---------------- ----------------
200 49.86 EUR 16:15:49 Euronext Dublin 202309124457217
------------- --------- --------- ---------------- ----------------
2 49.84 EUR 16:16:22 Euronext Dublin 202309124473601
------------- --------- --------- ---------------- ----------------
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
POSNKBBKKBKBOCD
(END) Dow Jones Newswires
September 13, 2023 02:00 ET (06:00 GMT)
Crh (LSE:0A2D)
Gráfico Histórico do Ativo
De Nov 2024 até Dez 2024
Crh (LSE:0A2D)
Gráfico Histórico do Ativo
De Dez 2023 até Dez 2024
