Get Live Data

Roundtable Discussion; The Future of Mineral Sands. Watch the video here.

Less Ads, More Data, More Tools Register for FREE
Ryan Mee, CEO of Fulcrum Metals, reviews FY23 and progress on the Gold Tailings Hub in Canada
Ryan Mee, CEO of Fulcrum Metals, reviews FY23 and progress on the Gold Tailings Hub in CanadaView Video
Roundtable Discussion; The Future of Mineral Sands
Roundtable Discussion; The Future of Mineral SandsView Video

Latest Share Chat

  2. Share Prices
  3. CRH Share Price
  4. CRH Share Regulatory News
  5. Transaction in Own Shares

Pin to quick picksCRH Regulatory News (CRH)

CRH Information

Share Price Information for CRH (CRH)

London Stock Exchange
Share Price is delayed by 15 minutes
Get Live Data
Share Price: 6,412.00
Bid: 6,422.00
Ask: 6,428.00
Change: 152.00 (2.43%)
Spread: 6.00 (0.093%)
Open: 6,380.00
High: 6,442.00
Low: 6,284.00
Prev. Close: 6,260.00
CRH Live PriceLast checked at -

Watchlists are a member only feature

Login to your account

Alerts are a premium feature

Login to your account

Transaction in Own Shares

15 Mar 2023 07:00

RNS Number : 9780S
CRH PLC
15 March 2023
 

CRH plc

Transaction in Own Shares

 

15th March 2023

 

 

CRH plc ("CRH") announces that on 14th March 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker BofA Securities Europe SA. The ordinary shares purchased will be held as treasury shares.

 

Euronext Dublin

Number of ordinary shares purchased: 

100,000

Highest price paid per share:

€ 46.3200

Lowest price paid per share:

€ 45.6650

Volume weighted average price paid:

€ 45.9613

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 30th March 2023 following its announcement on 19th December 2022 and were effected by CRH's broker as part of the Programme announced on 19th December 2022.

Following settlement of the above transactions CRH will hold 7,507,801 of its ordinary shares in treasury which represents 0.998% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 744,632,537 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 14th March 2023 by BofA Securities Europe SA on behalf of CRH as part of the buyback programme is scheduled to this announcement.

* Being an amount equal to €282 million (based on a FX rate of $1.00 : €0.94 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

Broker name:

BofA Securities Europe SA

Broker code:

BOFAFRP4

Time zone:

GMT/BST

Currency:

EUR

Date of Transactions:

14th March 2023

 

Aggregated Information

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin (XMSM)

EUR

€ 45.9613

100,000

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

98

45.69

EUR

08:02:45

Euronext Dublin (XMSM)

0XL34000000000005MHJ73

570

45.69

EUR

08:02:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ77

120

45.69

EUR

08:02:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ76

120

45.69

EUR

08:02:46

Euronext Dublin (XMSM)

0XL34000000000005MHJ75

487

45.69

EUR

08:02:54

Euronext Dublin (XMSM)

0XL34000000000005MHJ7L

398

45.69

EUR

08:02:54

Euronext Dublin (XMSM)

0XL34000000000005MHJ7M

228

45.69

EUR

08:02:55

Euronext Dublin (XMSM)

0XL34000000000005MHJ7N

92

45.69

EUR

08:02:55

Euronext Dublin (XMSM)

0XL34000000000005MHJ7O

175

45.69

EUR

08:02:55

Euronext Dublin (XMSM)

0XL34000000000005MHJ7P

279

45.69

EUR

08:03:03

Euronext Dublin (XMSM)

0XL34000000000005MHJ81

615

45.69

EUR

08:03:03

Euronext Dublin (XMSM)

0XL34000000000005MHJ80

281

45.69

EUR

08:03:06

Euronext Dublin (XMSM)

0XL34000000000005MHJ8D

634

45.69

EUR

08:03:06

Euronext Dublin (XMSM)

0XL34000000000005MHJ8C

634

45.69

EUR

08:03:08

Euronext Dublin (XMSM)

0XL34000000000005MHJ8I

491

45.69

EUR

08:03:08

Euronext Dublin (XMSM)

0XL34000000000005MHJ8J

891

45.69

EUR

08:03:10

Euronext Dublin (XMSM)

0XL34000000000005MHJ8S

42

45.69

EUR

08:03:10

Euronext Dublin (XMSM)

0XL34000000000005MHJ8R

210

45.69

EUR

08:03:10

Euronext Dublin (XMSM)

0XL34000000000005MHJ8T

349

45.68

EUR

08:03:11

Euronext Dublin (XMSM)

0XL34000000000005MHJ92

248

45.68

EUR

08:03:11

Euronext Dublin (XMSM)

0XL34000000000005MHJ93

191

45.67

EUR

08:03:20

Euronext Dublin (XMSM)

0XL34000000000005MHJ9H

187

45.67

EUR

08:03:20

Euronext Dublin (XMSM)

0XL34000000000005MHJ9I

64

45.69

EUR

08:03:31

Euronext Dublin (XMSM)

0XL34000000000005MHJ9S

122

45.68

EUR

08:03:31

Euronext Dublin (XMSM)

0XL34000000000005MHJ9T

12

45.69

EUR

08:03:40

Euronext Dublin (XMSM)

0XL34000000000005MHJA7

24

45.69

EUR

08:03:41

Euronext Dublin (XMSM)

0XL34000000000005MHJAA

120

45.71

EUR

08:03:46

Euronext Dublin (XMSM)

0XL34000000000005MHJAF

29

45.71

EUR

08:03:46

Euronext Dublin (XMSM)

0XL34000000000005MHJAE

33

45.71

EUR

08:03:46

Euronext Dublin (XMSM)

0XL34000000000005MHJAD

120

45.70

EUR

08:03:46

Euronext Dublin (XMSM)

0XL34000000000005MHJAG

120

45.79

EUR

08:04:03

Euronext Dublin (XMSM)

0XL34000000000005MHJB6

120

45.79

EUR

08:04:03

Euronext Dublin (XMSM)

0XL34000000000005MHJB5

120

45.89

EUR

08:04:31

Euronext Dublin (XMSM)

0XL34000000000005MHJC2

362

45.89

EUR

08:04:31

Euronext Dublin (XMSM)

0XL34000000000005MHJC3

125

45.89

EUR

08:04:31

Euronext Dublin (XMSM)

0XL34000000000005MHJC0

120

45.89

EUR

08:04:31

Euronext Dublin (XMSM)

0XL34000000000005MHJC1

147

45.86

EUR

08:04:49

Euronext Dublin (XMSM)

0XL34000000000005MHJCM

245

45.85

EUR

08:04:49

Euronext Dublin (XMSM)

0XL34000000000005MHJCL

596

45.85

EUR

08:04:49

Euronext Dublin (XMSM)

0XL34000000000005MHJCK

55

45.85

EUR

08:04:49

Euronext Dublin (XMSM)

0XL34000000000005MHJCN

625

45.91

EUR

08:05:13

Euronext Dublin (XMSM)

0XL34000000000005MHJE9

86

45.91

EUR

08:05:13

Euronext Dublin (XMSM)

0XL34000000000005MHJE7

501

45.91

EUR

08:05:13

Euronext Dublin (XMSM)

0XL34000000000005MHJE8

101

45.89

EUR

08:05:13

Euronext Dublin (XMSM)

0XL34000000000005MHJEA

99

45.89

EUR

08:05:18

Euronext Dublin (XMSM)

0XL34000000000005MHJEC

105

45.88

EUR

08:05:19

Euronext Dublin (XMSM)

0XL34000000000005MHJEE

49

45.88

EUR

08:05:46

Euronext Dublin (XMSM)

0XL34000000000005MHJFB

131

45.87

EUR

08:05:46

Euronext Dublin (XMSM)

0XL34000000000005MHJFC

120

45.94

EUR

08:06:23

Euronext Dublin (XMSM)

0XL34000000000005MHJGD

161

46.05

EUR

08:08:00

Euronext Dublin (XMSM)

0XL34000000000005MHJJU

108

46.03

EUR

08:08:01

Euronext Dublin (XMSM)

0XL34000000000005MHJK1

114

46.04

EUR

08:08:01

Euronext Dublin (XMSM)

0XL34000000000005MHJK0

19

46.03

EUR

08:08:04

Euronext Dublin (XMSM)

0XL34000000000005MHJK6

83

46.03

EUR

08:08:04

Euronext Dublin (XMSM)

0XL34000000000005MHJK7

22

45.99

EUR

08:08:26

Euronext Dublin (XMSM)

0XL34000000000005MHJLR

50

45.99

EUR

08:08:26

Euronext Dublin (XMSM)

0XL34000000000005MHJLS

32

45.98

EUR

08:08:55

Euronext Dublin (XMSM)

0XL34000000000005MHJMT

63

45.98

EUR

08:08:55

Euronext Dublin (XMSM)

0XL34000000000005MHJMU

105

45.99

EUR

08:09:38

Euronext Dublin (XMSM)

0XL34000000000005MHJPG

92

45.98

EUR

08:10:08

Euronext Dublin (XMSM)

0XL34000000000005MHJRJ

117

45.98

EUR

08:10:08

Euronext Dublin (XMSM)

0XL34000000000005MHJRI

64

45.97

EUR

08:10:08

Euronext Dublin (XMSM)

0XL34000000000005MHJRK

77

45.95

EUR

08:10:32

Euronext Dublin (XMSM)

0XL34000000000005MHJTB

75

45.89

EUR

08:10:43

Euronext Dublin (XMSM)

0XL34000000000005MHJU5

119

45.89

EUR

08:10:43

Euronext Dublin (XMSM)

0XL34000000000005MHJU6

75

45.88

EUR

08:10:43

Euronext Dublin (XMSM)

0XL34000000000005MHJU7

177

45.93

EUR

08:11:27

Euronext Dublin (XMSM)

0XL34000000000005MHK0T

61

45.92

EUR

08:11:27

Euronext Dublin (XMSM)

0XL34000000000005MHK0U

108

45.91

EUR

08:11:27

Euronext Dublin (XMSM)

0XL34000000000005MHK0S

44

45.90

EUR

08:11:33

Euronext Dublin (XMSM)

0XL34000000000005MHK1M

194

45.90

EUR

08:11:33

Euronext Dublin (XMSM)

0XL34000000000005MHK1L

299

45.90

EUR

08:11:44

Euronext Dublin (XMSM)

0XL34000000000005MHK26

194

45.89

EUR

08:11:44

Euronext Dublin (XMSM)

0XL34000000000005MHK27

195

45.88

EUR

08:11:45

Euronext Dublin (XMSM)

0XL34000000000005MHK28

196

45.87

EUR

08:11:49

Euronext Dublin (XMSM)

0XL34000000000005MHK2I

215

45.83

EUR

08:11:53

Euronext Dublin (XMSM)

0XL34000000000005MHK2N

128

45.87

EUR

08:12:19

Euronext Dublin (XMSM)

0XL34000000000005MHK48

115

45.87

EUR

08:12:22

Euronext Dublin (XMSM)

0XL34000000000005MHK4D

132

45.86

EUR

08:12:39

Euronext Dublin (XMSM)

0XL34000000000005MHK50

117

45.85

EUR

08:12:39

Euronext Dublin (XMSM)

0XL34000000000005MHK51

75

45.84

EUR

08:12:45

Euronext Dublin (XMSM)

0XL34000000000005MHK5C

128

45.84

EUR

08:12:45

Euronext Dublin (XMSM)

0XL34000000000005MHK5D

109

45.83

EUR

08:13:25

Euronext Dublin (XMSM)

0XL34000000000005MHK7L

33

45.83

EUR

08:13:29

Euronext Dublin (XMSM)

0XL34000000000005MHK7P

65

45.83

EUR

08:13:29

Euronext Dublin (XMSM)

0XL34000000000005MHK7Q

102

45.82

EUR

08:13:30

Euronext Dublin (XMSM)

0XL34000000000005MHK7S

19

45.96

EUR

08:15:04

Euronext Dublin (XMSM)

0XL34000000000005MHKC9

198

45.96

EUR

08:15:04

Euronext Dublin (XMSM)

0XL34000000000005MHKCA

68

45.97

EUR

08:15:09

Euronext Dublin (XMSM)

0XL34000000000005MHKD3

264

45.97

EUR

08:15:09

Euronext Dublin (XMSM)

0XL34000000000005MHKD4

64

45.99

EUR

08:15:26

Euronext Dublin (XMSM)

0XL34000000000005MHKE9

95

45.99

EUR

08:15:26

Euronext Dublin (XMSM)

0XL34000000000005MHKEA

191

45.98

EUR

08:15:33

Euronext Dublin (XMSM)

0XL34000000000005MHKEH

208

45.97

EUR

08:15:36

Euronext Dublin (XMSM)

0XL34000000000005MHKEL

125

45.96

EUR

08:15:37

Euronext Dublin (XMSM)

0XL34000000000005MHKF0

205

45.96

EUR

08:15:37

Euronext Dublin (XMSM)

0XL34000000000005MHKEV

171

45.91

EUR

08:16:11

Euronext Dublin (XMSM)

0XL34000000000005MHKGH

300

45.93

EUR

08:17:15

Euronext Dublin (XMSM)

0XL34000000000005MHKJ5

7

45.93

EUR

08:17:15

Euronext Dublin (XMSM)

0XL34000000000005MHKJ6

309

45.93

EUR

08:17:18

Euronext Dublin (XMSM)

0XL34000000000005MHKJ9

300

45.91

EUR

08:17:29

Euronext Dublin (XMSM)

0XL34000000000005MHKJO

76

45.91

EUR

08:17:32

Euronext Dublin (XMSM)

0XL34000000000005MHKJU

159

45.90

EUR

08:18:08

Euronext Dublin (XMSM)

0XL34000000000005MHKMI

94

45.89

EUR

08:18:16

Euronext Dublin (XMSM)

0XL34000000000005MHKMR

62

45.88

EUR

08:18:16

Euronext Dublin (XMSM)

0XL34000000000005MHKMQ

94

45.88

EUR

08:18:16

Euronext Dublin (XMSM)

0XL34000000000005MHKMU

81

45.87

EUR

08:18:18

Euronext Dublin (XMSM)

0XL34000000000005MHKN6

66

45.86

EUR

08:18:25

Euronext Dublin (XMSM)

0XL34000000000005MHKNI

61

45.85

EUR

08:18:34

Euronext Dublin (XMSM)

0XL34000000000005MHKNT

78

45.81

EUR

08:18:49

Euronext Dublin (XMSM)

0XL34000000000005MHKQ7

96

45.79

EUR

08:18:52

Euronext Dublin (XMSM)

0XL34000000000005MHKQG

91

45.80

EUR

08:19:01

Euronext Dublin (XMSM)

0XL34000000000005MHKQV

74

45.79

EUR

08:19:14

Euronext Dublin (XMSM)

0XL34000000000005MHKRO

65

45.77

EUR

08:19:19

Euronext Dublin (XMSM)

0XL34000000000005MHKRS

112

45.73

EUR

08:19:31

Euronext Dublin (XMSM)

0XL34000000000005MHKST

161

45.78

EUR

08:20:19

Euronext Dublin (XMSM)

0XL34000000000005MHKVC

70

45.78

EUR

08:20:19

Euronext Dublin (XMSM)

0XL34000000000005MHKVB

210

45.78

EUR

08:20:21

Euronext Dublin (XMSM)

0XL34000000000005MHKVG

201

45.77

EUR

08:20:28

Euronext Dublin (XMSM)

0XL34000000000005MHKVQ

110

45.75

EUR

08:20:36

Euronext Dublin (XMSM)

0XL34000000000005MHL00

24

45.74

EUR

08:20:54

Euronext Dublin (XMSM)

0XL34000000000005MHL1V

175

45.77

EUR

08:21:27

Euronext Dublin (XMSM)

0XL34000000000005MHL46

300

45.77

EUR

08:21:27

Euronext Dublin (XMSM)

0XL34000000000005MHL45

223

45.76

EUR

08:21:32

Euronext Dublin (XMSM)

0XL34000000000005MHL4F

111

45.78

EUR

08:21:51

Euronext Dublin (XMSM)

0XL34000000000005MHL5E

129

45.77

EUR

08:21:53

Euronext Dublin (XMSM)

0XL34000000000005MHL5H

111

45.78

EUR

08:22:22

Euronext Dublin (XMSM)

0XL34000000000005MHL78

105

45.76

EUR

08:22:26

Euronext Dublin (XMSM)

0XL34000000000005MHL7K

63

45.79

EUR

08:23:13

Euronext Dublin (XMSM)

0XL34000000000005MHL9F

64

45.79

EUR

08:23:13

Euronext Dublin (XMSM)

0XL34000000000005MHL9E

68

45.81

EUR

08:23:49

Euronext Dublin (XMSM)

0XL34000000000005MHLB6

104

45.79

EUR

08:23:53

Euronext Dublin (XMSM)

0XL34000000000005MHLBP

86

45.76

EUR

08:24:25

Euronext Dublin (XMSM)

0XL34000000000005MHLEF

96

45.77

EUR

08:25:12

Euronext Dublin (XMSM)

0XL34000000000005MHLGE

75

45.75

EUR

08:25:13

Euronext Dublin (XMSM)

0XL34000000000005MHLGG

64

45.76

EUR

08:25:47

Euronext Dublin (XMSM)

0XL34000000000005MHLHS

116

45.75

EUR

08:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHLI7

97

45.75

EUR

08:25:49

Euronext Dublin (XMSM)

0XL34000000000005MHLI8

80

45.76

EUR

08:27:49

Euronext Dublin (XMSM)

0XL34000000000005MHLPF

244

45.84

EUR

08:29:00

Euronext Dublin (XMSM)

0XL34000000000005MHLU4

307

45.89

EUR

08:29:58

Euronext Dublin (XMSM)

0XL34000000000005MHM17

414

45.88

EUR

08:29:58

Euronext Dublin (XMSM)

0XL34000000000005MHM18

414

45.89

EUR

08:29:58

Euronext Dublin (XMSM)

0XL34000000000005MHM19

54

45.86

EUR

08:31:02

Euronext Dublin (XMSM)

0XL34000000000005MHM58

32

45.86

EUR

08:31:02

Euronext Dublin (XMSM)

0XL34000000000005MHM59

219

45.86

EUR

08:31:02

Euronext Dublin (XMSM)

0XL34000000000005MHM5A

177

45.85

EUR

08:31:09

Euronext Dublin (XMSM)

0XL34000000000005MHM5H

121

45.86

EUR

08:31:22

Euronext Dublin (XMSM)

0XL34000000000005MHM66

249

45.85

EUR

08:31:31

Euronext Dublin (XMSM)

0XL34000000000005MHM6F

150

45.84

EUR

08:31:31

Euronext Dublin (XMSM)

0XL34000000000005MHM6G

175

45.89

EUR

08:33:18

Euronext Dublin (XMSM)

0XL34000000000005MHMCN

199

45.91

EUR

08:33:41

Euronext Dublin (XMSM)

0XL34000000000005MHME8

158

45.91

EUR

08:33:42

Euronext Dublin (XMSM)

0XL34000000000005MHMEB

126

45.90

EUR

08:33:43

Euronext Dublin (XMSM)

0XL34000000000005MHMEC

10

45.94

EUR

08:34:51

Euronext Dublin (XMSM)

0XL34000000000005MHMI0

95

45.96

EUR

08:35:08

Euronext Dublin (XMSM)

0XL34000000000005MHMJD

73

45.94

EUR

08:35:12

Euronext Dublin (XMSM)

0XL34000000000005MHMJT

33

45.93

EUR

08:35:13

Euronext Dublin (XMSM)

0XL34000000000005MHMJU

108

45.94

EUR

08:35:44

Euronext Dublin (XMSM)

0XL34000000000005MHML7

76

45.93

EUR

08:35:53

Euronext Dublin (XMSM)

0XL34000000000005MHMLS

20

45.93

EUR

08:35:53

Euronext Dublin (XMSM)

0XL34000000000005MHMLR

117

46.00

EUR

08:37:18

Euronext Dublin (XMSM)

0XL34000000000005MHMPO

100

45.99

EUR

08:37:28

Euronext Dublin (XMSM)

0XL34000000000005MHMQ3

100

45.97

EUR

08:38:10

Euronext Dublin (XMSM)

0XL34000000000005MHMSI

140

45.97

EUR

08:38:10

Euronext Dublin (XMSM)

0XL34000000000005MHMSJ

138

45.98

EUR

08:39:32

Euronext Dublin (XMSM)

0XL34000000000005MHN19

116

45.98

EUR

08:39:58

Euronext Dublin (XMSM)

0XL34000000000005MHN2V

181

45.97

EUR

08:40:17

Euronext Dublin (XMSM)

0XL34000000000005MHN3R

64

45.96

EUR

08:40:24

Euronext Dublin (XMSM)

0XL34000000000005MHN40

119

45.97

EUR

08:40:24

Euronext Dublin (XMSM)

0XL34000000000005MHN41

10

45.96

EUR

08:40:46

Euronext Dublin (XMSM)

0XL34000000000005MHN59

201

45.98

EUR

08:41:33

Euronext Dublin (XMSM)

0XL34000000000005MHN81

178

45.96

EUR

08:41:39

Euronext Dublin (XMSM)

0XL34000000000005MHN8I

64

45.97

EUR

08:42:28

Euronext Dublin (XMSM)

0XL34000000000005MHNAQ

28

45.95

EUR

08:42:31

Euronext Dublin (XMSM)

0XL34000000000005MHNBB

92

45.95

EUR

08:42:31

Euronext Dublin (XMSM)

0XL34000000000005MHNBA

78

45.93

EUR

08:42:37

Euronext Dublin (XMSM)

0XL34000000000005MHNBJ

77

45.93

EUR

08:43:38

Euronext Dublin (XMSM)

0XL34000000000005MHNFM

113

45.91

EUR

08:44:19

Euronext Dublin (XMSM)

0XL34000000000005MHNHE

108

45.89

EUR

08:45:01

Euronext Dublin (XMSM)

0XL34000000000005MHNJE

64

45.89

EUR

08:45:23

Euronext Dublin (XMSM)

0XL34000000000005MHNLR

61

45.89

EUR

08:46:24

Euronext Dublin (XMSM)

0XL34000000000005MHNPL

238

45.87

EUR

08:47:33

Euronext Dublin (XMSM)

0XL34000000000005MHNSF

4

45.87

EUR

08:47:35

Euronext Dublin (XMSM)

0XL34000000000005MHNSJ

366

45.93

EUR

08:48:28

Euronext Dublin (XMSM)

0XL34000000000005MHO03

14

45.93

EUR

08:48:28

Euronext Dublin (XMSM)

0XL34000000000005MHO02

133

45.94

EUR

08:49:03

Euronext Dublin (XMSM)

0XL34000000000005MHO2A

158

45.94

EUR

08:49:03

Euronext Dublin (XMSM)

0XL34000000000005MHO2B

205

45.93

EUR

08:49:08

Euronext Dublin (XMSM)

0XL34000000000005MHO2T

292

45.92

EUR

08:49:08

Euronext Dublin (XMSM)

0XL34000000000005MHO2V

177

45.93

EUR

08:50:10

Euronext Dublin (XMSM)

0XL34000000000005MHO5U

130

45.98

EUR

08:51:41

Euronext Dublin (XMSM)

0XL34000000000005MHO9F

79

45.97

EUR

08:51:43

Euronext Dublin (XMSM)

0XL34000000000005MHO9G

111

45.97

EUR

08:51:45

Euronext Dublin (XMSM)

0XL34000000000005MHO9H

106

45.95

EUR

08:51:48

Euronext Dublin (XMSM)

0XL34000000000005MHO9T

177

45.98

EUR

08:54:04

Euronext Dublin (XMSM)

0XL34000000000005MHOFI

219

45.97

EUR

08:54:06

Euronext Dublin (XMSM)

0XL34000000000005MHOFN

254

45.96

EUR

08:54:20

Euronext Dublin (XMSM)

0XL34000000000005MHOGF

176

45.98

EUR

08:55:08

Euronext Dublin (XMSM)

0XL34000000000005MHOIM

1940

46.05

EUR

08:56:04

Euronext Dublin (XMSM)

0XL34000000000005MHOL1

194

46.04

EUR

08:56:05

Euronext Dublin (XMSM)

0XL34000000000005MHOL5

155

46.04

EUR

08:56:20

Euronext Dublin (XMSM)

0XL34000000000005MHOMA

166

46.03

EUR

08:56:20

Euronext Dublin (XMSM)

0XL34000000000005MHOMB

142

46.03

EUR

08:56:33

Euronext Dublin (XMSM)

0XL34000000000005MHON6

230

46.01

EUR

08:56:33

Euronext Dublin (XMSM)

0XL34000000000005MHON9

169

45.99

EUR

08:56:36

Euronext Dublin (XMSM)

0XL34000000000005MHONG

86

45.99

EUR

08:56:57

Euronext Dublin (XMSM)

0XL34000000000005MHOOT

117

46.00

EUR

08:57:47

Euronext Dublin (XMSM)

0XL34000000000005MHOS0

67

45.99

EUR

08:57:48

Euronext Dublin (XMSM)

0XL34000000000005MHOS4

125

45.98

EUR

08:57:50

Euronext Dublin (XMSM)

0XL34000000000005MHOSB

71

45.99

EUR

08:58:14

Euronext Dublin (XMSM)

0XL34000000000005MHOT7

343

45.98

EUR

08:58:14

Euronext Dublin (XMSM)

0XL34000000000005MHOT8

119

45.98

EUR

08:58:17

Euronext Dublin (XMSM)

0XL34000000000005MHOTH

208

45.97

EUR

08:58:20

Euronext Dublin (XMSM)

0XL34000000000005MHOTM

137

45.99

EUR

09:00:41

Euronext Dublin (XMSM)

0XL34000000000005MHP3F

121

45.98

EUR

09:00:51

Euronext Dublin (XMSM)

0XL34000000000005MHP3T

116

45.97

EUR

09:00:53

Euronext Dublin (XMSM)

0XL34000000000005MHP40

77

45.99

EUR

09:01:02

Euronext Dublin (XMSM)

0XL34000000000005MHP4O

105

45.99

EUR

09:01:47

Euronext Dublin (XMSM)

0XL34000000000005MHP6G

64

45.97

EUR

09:01:52

Euronext Dublin (XMSM)

0XL34000000000005MHP7A

76

45.98

EUR

09:02:00

Euronext Dublin (XMSM)

0XL34000000000005MHP7O

83

45.99

EUR

09:02:47

Euronext Dublin (XMSM)

0XL34000000000005MHP9Q

81

45.97

EUR

09:03:11

Euronext Dublin (XMSM)

0XL34000000000005MHPAV

14

45.96

EUR

09:03:11

Euronext Dublin (XMSM)

0XL34000000000005MHPB3

88

45.96

EUR

09:03:11

Euronext Dublin (XMSM)

0XL34000000000005MHPB4

87

45.96

EUR

09:03:18

Euronext Dublin (XMSM)

0XL34000000000005MHPBJ

69

45.95

EUR

09:03:21

Euronext Dublin (XMSM)

0XL34000000000005MHPBL

160

45.94

EUR

09:03:25

Euronext Dublin (XMSM)

0XL34000000000005MHPBQ

78

45.93

EUR

09:03:31

Euronext Dublin (XMSM)

0XL34000000000005MHPC5

121

45.93

EUR

09:03:37

Euronext Dublin (XMSM)

0XL34000000000005MHPCH

90

45.93

EUR

09:03:37

Euronext Dublin (XMSM)

0XL34000000000005MHPCI

112

45.92

EUR

09:03:52

Euronext Dublin (XMSM)

0XL34000000000005MHPDF

79

45.92

EUR

09:04:16

Euronext Dublin (XMSM)

0XL34000000000005MHPEI

108

45.89

EUR

09:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHPFT

237

45.92

EUR

09:05:30

Euronext Dublin (XMSM)

0XL34000000000005MHPIH

30

45.92

EUR

09:05:30

Euronext Dublin (XMSM)

0XL34000000000005MHPII

57

45.91

EUR

09:05:44

Euronext Dublin (XMSM)

0XL34000000000005MHPIT

170

45.91

EUR

09:05:58

Euronext Dublin (XMSM)

0XL34000000000005MHPJ8

215

45.90

EUR

09:05:58

Euronext Dublin (XMSM)

0XL34000000000005MHPJ9

112

45.90

EUR

09:06:11

Euronext Dublin (XMSM)

0XL34000000000005MHPJS

122

45.89

EUR

09:06:32

Euronext Dublin (XMSM)

0XL34000000000005MHPKJ

21

45.89

EUR

09:06:49

Euronext Dublin (XMSM)

0XL34000000000005MHPLG

49

45.89

EUR

09:06:49

Euronext Dublin (XMSM)

0XL34000000000005MHPLH

173

45.88

EUR

09:06:50

Euronext Dublin (XMSM)

0XL34000000000005MHPLK

103

45.87

EUR

09:06:55

Euronext Dublin (XMSM)

0XL34000000000005MHPMA

79

45.88

EUR

09:06:58

Euronext Dublin (XMSM)

0XL34000000000005MHPMC

63

45.87

EUR

09:06:58

Euronext Dublin (XMSM)

0XL34000000000005MHPMD

65

45.86

EUR

09:07:04

Euronext Dublin (XMSM)

0XL34000000000005MHPN4

135

45.86

EUR

09:07:20

Euronext Dublin (XMSM)

0XL34000000000005MHPNU

67

45.86

EUR

09:07:21

Euronext Dublin (XMSM)

0XL34000000000005MHPNV

40

45.86

EUR

09:07:21

Euronext Dublin (XMSM)

0XL34000000000005MHPO0

92

45.85

EUR

09:07:25

Euronext Dublin (XMSM)

0XL34000000000005MHPO4

97

45.84

EUR

09:07:43

Euronext Dublin (XMSM)

0XL34000000000005MHPP0

94

45.82

EUR

09:08:21

Euronext Dublin (XMSM)

0XL34000000000005MHPQ9

64

45.80

EUR

09:08:21

Euronext Dublin (XMSM)

0XL34000000000005MHPQA

101

45.79

EUR

09:08:31

Euronext Dublin (XMSM)

0XL34000000000005MHPR5

112

45.78

EUR

09:08:47

Euronext Dublin (XMSM)

0XL34000000000005MHPRI

473

45.80

EUR

09:09:16

Euronext Dublin (XMSM)

0XL34000000000005MHPSE

1294

45.82

EUR

09:10:15

Euronext Dublin (XMSM)

0XL34000000000005MHPV8

537

45.82

EUR

09:10:15

Euronext Dublin (XMSM)

0XL34000000000005MHPV7

130

45.81

EUR

09:10:17

Euronext Dublin (XMSM)

0XL34000000000005MHPVD

230

45.81

EUR

09:10:20

Euronext Dublin (XMSM)

0XL34000000000005MHPVR

129

45.80

EUR

09:10:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ0M

71

45.80

EUR

09:10:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ0N

34

45.80

EUR

09:10:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ0O

64

45.84

EUR

09:11:42

Euronext Dublin (XMSM)

0XL34000000000005MHQ3K

141

45.82

EUR

09:11:50

Euronext Dublin (XMSM)

0XL34000000000005MHQ3T

110

45.82

EUR

09:11:53

Euronext Dublin (XMSM)

0XL34000000000005MHQ3V

138

45.82

EUR

09:12:11

Euronext Dublin (XMSM)

0XL34000000000005MHQ4G

205

45.82

EUR

09:12:22

Euronext Dublin (XMSM)

0XL34000000000005MHQ4Q

63

45.81

EUR

09:12:31

Euronext Dublin (XMSM)

0XL34000000000005MHQ5M

84

45.81

EUR

09:12:31

Euronext Dublin (XMSM)

0XL34000000000005MHQ5N

78

45.80

EUR

09:12:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ5S

114

45.80

EUR

09:12:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ5R

125

45.80

EUR

09:12:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ5T

59

45.80

EUR

09:12:32

Euronext Dublin (XMSM)

0XL34000000000005MHQ5U

243

45.80

EUR

09:12:44

Euronext Dublin (XMSM)

0XL34000000000005MHQ6M

91

45.79

EUR

09:12:45

Euronext Dublin (XMSM)

0XL34000000000005MHQ6T

149

45.79

EUR

09:12:45

Euronext Dublin (XMSM)

0XL34000000000005MHQ6U

435

45.79

EUR

09:12:45

Euronext Dublin (XMSM)

0XL34000000000005MHQ70

165

45.78

EUR

09:13:20

Euronext Dublin (XMSM)

0XL34000000000005MHQ9H

163

45.77

EUR

09:13:54

Euronext Dublin (XMSM)

0XL34000000000005MHQAU

207

45.76

EUR

09:13:55

Euronext Dublin (XMSM)

0XL34000000000005MHQB0

224

45.75

EUR

09:13:58

Euronext Dublin (XMSM)

0XL34000000000005MHQB9

282

45.77

EUR

09:15:03

Euronext Dublin (XMSM)

0XL34000000000005MHQE5

123

45.77

EUR

09:15:13

Euronext Dublin (XMSM)

0XL34000000000005MHQEP

64

45.76

EUR

09:15:53

Euronext Dublin (XMSM)

0XL34000000000005MHQGO

167

45.76

EUR

09:15:55

Euronext Dublin (XMSM)

0XL34000000000005MHQGS

263

45.75

EUR

09:16:58

Euronext Dublin (XMSM)

0XL34000000000005MHQJ9

85

45.74

EUR

09:17:25

Euronext Dublin (XMSM)

0XL34000000000005MHQL1

118

45.75

EUR

09:17:53

Euronext Dublin (XMSM)

0XL34000000000005MHQMD

117

45.78

EUR

09:18:29

Euronext Dublin (XMSM)

0XL34000000000005MHQOE

64

45.73

EUR

09:19:39

Euronext Dublin (XMSM)

0XL34000000000005MHQRR

119

45.69

EUR

09:21:01

Euronext Dublin (XMSM)

0XL34000000000005MHR02

73

45.69

EUR

09:21:02

Euronext Dublin (XMSM)

0XL34000000000005MHR06

75

45.68

EUR

09:21:55

Euronext Dublin (XMSM)

0XL34000000000005MHR32

24

45.68

EUR

09:21:55

Euronext Dublin (XMSM)

0XL34000000000005MHR33

217

45.72

EUR

09:22:47

Euronext Dublin (XMSM)

0XL34000000000005MHR5H

259

45.73

EUR

09:23:56

Euronext Dublin (XMSM)

0XL34000000000005MHR95

2

45.73

EUR

09:23:56

Euronext Dublin (XMSM)

0XL34000000000005MHR96

179

45.73

EUR

09:24:47

Euronext Dublin (XMSM)

0XL34000000000005MHRB7

272

45.73

EUR

09:24:56

Euronext Dublin (XMSM)

0XL34000000000005MHRBO

255

45.81

EUR

09:25:50

Euronext Dublin (XMSM)

0XL34000000000005MHREN

167

45.82

EUR

09:26:13

Euronext Dublin (XMSM)

0XL34000000000005MHRFI

125

45.82

EUR

09:26:34

Euronext Dublin (XMSM)

0XL34000000000005MHRGB

103

45.81

EUR

09:26:43

Euronext Dublin (XMSM)

0XL34000000000005MHRGT

13

45.81

EUR

09:26:43

Euronext Dublin (XMSM)

0XL34000000000005MHRGS

79

45.80

EUR

09:27:02

Euronext Dublin (XMSM)

0XL34000000000005MHRHH

7

45.79

EUR

09:27:07

Euronext Dublin (XMSM)

0XL34000000000005MHRHU

67

45.79

EUR

09:27:07

Euronext Dublin (XMSM)

0XL34000000000005MHRHV

31

45.79

EUR

09:27:08

Euronext Dublin (XMSM)

0XL34000000000005MHRI0

78

45.78

EUR

09:27:08

Euronext Dublin (XMSM)

0XL34000000000005MHRI3

106

45.90

EUR

09:29:01

Euronext Dublin (XMSM)

0XL34000000000005MHROK

38

45.90

EUR

09:29:01

Euronext Dublin (XMSM)

0XL34000000000005MHROL

72

45.89

EUR

09:29:59

Euronext Dublin (XMSM)

0XL34000000000005MHRRD

152

45.89

EUR

09:30:35

Euronext Dublin (XMSM)

0XL34000000000005MHRTP

325

45.89

EUR

09:30:35

Euronext Dublin (XMSM)

0XL34000000000005MHRTQ

146

45.89

EUR

09:32:13

Euronext Dublin (XMSM)

0XL34000000000005MHS23

300

45.89

EUR

09:32:13

Euronext Dublin (XMSM)

0XL34000000000005MHS22

294

45.88

EUR

09:32:13

Euronext Dublin (XMSM)

0XL34000000000005MHS2A

173

45.88

EUR

09:32:17

Euronext Dublin (XMSM)

0XL34000000000005MHS2F

87

45.87

EUR

09:32:21

Euronext Dublin (XMSM)

0XL34000000000005MHS2T

163

45.86

EUR

09:32:37

Euronext Dublin (XMSM)

0XL34000000000005MHS3V

169

45.85

EUR

09:33:04

Euronext Dublin (XMSM)

0XL34000000000005MHS53

145

45.82

EUR

09:33:26

Euronext Dublin (XMSM)

0XL34000000000005MHS5S

130

45.84

EUR

09:33:35

Euronext Dublin (XMSM)

0XL34000000000005MHS69

200

45.89

EUR

09:34:37

Euronext Dublin (XMSM)

0XL34000000000005MHS98

86

45.95

EUR

09:35:44

Euronext Dublin (XMSM)

0XL34000000000005MHSC2

158

45.95

EUR

09:35:45

Euronext Dublin (XMSM)

0XL34000000000005MHSC3

12

45.99

EUR

09:37:02

Euronext Dublin (XMSM)

0XL34000000000005MHSG2

30

45.99

EUR

09:37:02

Euronext Dublin (XMSM)

0XL34000000000005MHSG4

175

45.99

EUR

09:37:02

Euronext Dublin (XMSM)

0XL34000000000005MHSG3

104

46.02

EUR

09:37:25

Euronext Dublin (XMSM)

0XL34000000000005MHSHF

100

46.02

EUR

09:37:42

Euronext Dublin (XMSM)

0XL34000000000005MHSI3

87

46.01

EUR

09:37:48

Euronext Dublin (XMSM)

0XL34000000000005MHSII

15

46.01

EUR

09:37:48

Euronext Dublin (XMSM)

0XL34000000000005MHSIL

130

46.00

EUR

09:37:50

Euronext Dublin (XMSM)

0XL34000000000005MHSIQ

28

46.00

EUR

09:37:50

Euronext Dublin (XMSM)

0XL34000000000005MHSIR

89

45.99

EUR

09:37:53

Euronext Dublin (XMSM)

0XL34000000000005MHSIV

76

45.99

EUR

09:37:57

Euronext Dublin (XMSM)

0XL34000000000005MHSJ1

267

45.95

EUR

09:39:11

Euronext Dublin (XMSM)

0XL34000000000005MHSLS

18

45.94

EUR

09:39:26

Euronext Dublin (XMSM)

0XL34000000000005MHSMB

120

45.94

EUR

09:39:26

Euronext Dublin (XMSM)

0XL34000000000005MHSMC

93

45.94

EUR

09:39:34

Euronext Dublin (XMSM)

0XL34000000000005MHSMO

84

45.95

EUR

09:40:31

Euronext Dublin (XMSM)

0XL34000000000005MHSOO

62

45.95

EUR

09:40:31

Euronext Dublin (XMSM)

0XL34000000000005MHSON

93

45.95

EUR

09:41:16

Euronext Dublin (XMSM)

0XL34000000000005MHSR2

67

45.97

EUR

09:43:22

Euronext Dublin (XMSM)

0XL34000000000005MHSVP

113

45.96

EUR

09:43:53

Euronext Dublin (XMSM)

0XL34000000000005MHT0S

185

46.00

EUR

09:44:57

Euronext Dublin (XMSM)

0XL34000000000005MHT2S

82

45.99

EUR

09:45:04

Euronext Dublin (XMSM)

0XL34000000000005MHT3F

88

45.98

EUR

09:45:04

Euronext Dublin (XMSM)

0XL34000000000005MHT3I

83

45.99

EUR

09:45:55

Euronext Dublin (XMSM)

0XL34000000000005MHT5Q

176

45.97

EUR

09:46:02

Euronext Dublin (XMSM)

0XL34000000000005MHT65

12

45.97

EUR

09:46:02

Euronext Dublin (XMSM)

0XL34000000000005MHT64

34

45.97

EUR

09:46:03

Euronext Dublin (XMSM)

0XL34000000000005MHT66

31

45.97

EUR

09:46:03

Euronext Dublin (XMSM)

0XL34000000000005MHT67

261

45.96

EUR

09:46:03

Euronext Dublin (XMSM)

0XL34000000000005MHT69

23

45.96

EUR

09:46:03

Euronext Dublin (XMSM)

0XL34000000000005MHT6A

76

45.95

EUR

09:48:03

Euronext Dublin (XMSM)

0XL34000000000005MHTBU

112

45.94

EUR

09:48:14

Euronext Dublin (XMSM)

0XL34000000000005MHTCF

89

45.93

EUR

09:48:33

Euronext Dublin (XMSM)

0XL34000000000005MHTD6

109

45.90

EUR

09:50:34

Euronext Dublin (XMSM)

0XL34000000000005MHTJG

64

45.93

EUR

09:51:19

Euronext Dublin (XMSM)

0XL34000000000005MHTLO

12

45.92

EUR

09:51:27

Euronext Dublin (XMSM)

0XL34000000000005MHTLV

76

45.92

EUR

09:51:28

Euronext Dublin (XMSM)

0XL34000000000005MHTM2

20

45.90

EUR

09:51:34

Euronext Dublin (XMSM)

0XL34000000000005MHTM9

49

45.90

EUR

09:51:34

Euronext Dublin (XMSM)

0XL34000000000005MHTMB

115

45.87

EUR

09:51:48

Euronext Dublin (XMSM)

0XL34000000000005MHTMS

120

45.82

EUR

09:52:31

Euronext Dublin (XMSM)

0XL34000000000005MHTOR

70

45.80

EUR

09:54:00

Euronext Dublin (XMSM)

0XL34000000000005MHTS7

73

45.79

EUR

09:54:00

Euronext Dublin (XMSM)

0XL34000000000005MHTS8

75

45.77

EUR

09:54:31

Euronext Dublin (XMSM)

0XL34000000000005MHTTQ

90

45.77

EUR

09:54:34

Euronext Dublin (XMSM)

0XL34000000000005MHTTV

127

45.80

EUR

09:55:58

Euronext Dublin (XMSM)

0XL34000000000005MHU15

164

45.87

EUR

09:57:28

Euronext Dublin (XMSM)

0XL34000000000005MHU5F

91

45.87

EUR

09:57:49

Euronext Dublin (XMSM)

0XL34000000000005MHU68

79

45.85

EUR

09:57:50

Euronext Dublin (XMSM)

0XL34000000000005MHU6C

90

45.85

EUR

09:57:51

Euronext Dublin (XMSM)

0XL34000000000005MHU6F

88

45.86

EUR

09:59:23

Euronext Dublin (XMSM)

0XL34000000000005MHU9I

57

45.84

EUR

09:59:26

Euronext Dublin (XMSM)

0XL34000000000005MHU9R

25

45.84

EUR

09:59:26

Euronext Dublin (XMSM)

0XL34000000000005MHU9Q

40

45.86

EUR

10:00:43

Euronext Dublin (XMSM)

0XL34000000000005MHUCN

77

45.86

EUR

10:00:44

Euronext Dublin (XMSM)

0XL34000000000005MHUCP

86

45.91

EUR

10:02:16

Euronext Dublin (XMSM)

0XL34000000000005MHUK5

89

45.90

EUR

10:02:24

Euronext Dublin (XMSM)

0XL34000000000005MHUKJ

51

45.89

EUR

10:02:25

Euronext Dublin (XMSM)

0XL34000000000005MHUKK

30

45.89

EUR

10:02:25

Euronext Dublin (XMSM)

0XL34000000000005MHUKL

75

45.90

EUR

10:03:01

Euronext Dublin (XMSM)

0XL34000000000005MHUMM

323

45.92

EUR

10:03:52

Euronext Dublin (XMSM)

0XL34000000000005MHUOS

141

45.92

EUR

10:03:52

Euronext Dublin (XMSM)

0XL34000000000005MHUOR

19

45.92

EUR

10:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHURA

218

45.92

EUR

10:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHUR9

58

45.92

EUR

10:04:50

Euronext Dublin (XMSM)

0XL34000000000005MHURB

274

45.92

EUR

10:05:03

Euronext Dublin (XMSM)

0XL34000000000005MHUS4

83

45.91

EUR

10:05:18

Euronext Dublin (XMSM)

0XL34000000000005MHUSO

90

45.91

EUR

10:05:18

Euronext Dublin (XMSM)

0XL34000000000005MHUSN

169

45.91

EUR

10:05:26

Euronext Dublin (XMSM)

0XL34000000000005MHUTG

154

45.98

EUR

10:07:42

Euronext Dublin (XMSM)

0XL34000000000005MHV42

125

45.99

EUR

10:07:46

Euronext Dublin (XMSM)

0XL34000000000005MHV46

85

45.97

EUR

10:07:47

Euronext Dublin (XMSM)

0XL34000000000005MHV47

122

45.99

EUR

10:08:15

Euronext Dublin (XMSM)

0XL34000000000005MHV5F

86

45.99

EUR

10:08:15

Euronext Dublin (XMSM)

0XL34000000000005MHV5E

196

45.98

EUR

10:08:23

Euronext Dublin (XMSM)

0XL34000000000005MHV64

81

45.99

EUR

10:09:47

Euronext Dublin (XMSM)

0XL34000000000005MHV9P

227

46.01

EUR

10:10:33

Euronext Dublin (XMSM)

0XL34000000000005MHVD0

1218

46.02

EUR

10:10:40

Euronext Dublin (XMSM)

0XL34000000000005MHVD5

137

46.01

EUR

10:10:41

Euronext Dublin (XMSM)

0XL34000000000005MHVD6

206

46.00

EUR

10:10:44

Euronext Dublin (XMSM)

0XL34000000000005MHVDB

141

45.99

EUR

10:10:44

Euronext Dublin (XMSM)

0XL34000000000005MHVDC

338

46.06

EUR

10:13:15

Euronext Dublin (XMSM)

0XL34000000000005MHVIL

687

46.06

EUR

10:13:15

Euronext Dublin (XMSM)

0XL34000000000005MHVIM

668

46.05

EUR

10:13:25

Euronext Dublin (XMSM)

0XL34000000000005MHVJC

290

46.05

EUR

10:13:26

Euronext Dublin (XMSM)

0XL34000000000005MHVJS

47

46.05

EUR

10:13:27

Euronext Dublin (XMSM)

0XL34000000000005MHVLE

366

46.05

EUR

10:13:30

Euronext Dublin (XMSM)

0XL34000000000005MHVM0

211

46.04

EUR

10:13:35

Euronext Dublin (XMSM)

0XL34000000000005MHVMU

125

46.04

EUR

10:13:44

Euronext Dublin (XMSM)

0XL34000000000005MHVNK

191

46.04

EUR

10:13:44

Euronext Dublin (XMSM)

0XL34000000000005MHVNL

192

46.03

EUR

10:13:44

Euronext Dublin (XMSM)

0XL34000000000005MHVNM

68

46.02

EUR

10:14:07

Euronext Dublin (XMSM)

0XL34000000000005MHVPA

111

46.01

EUR

10:14:22

Euronext Dublin (XMSM)

0XL34000000000005MHVQ5

68

46.00

EUR

10:14:31

Euronext Dublin (XMSM)

0XL34000000000005MHVR2

120

46.00

EUR

10:15:00

Euronext Dublin (XMSM)

0XL34000000000005MHVTA

94

46.00

EUR

10:15:00

Euronext Dublin (XMSM)

0XL34000000000005MHVT8

120

46.00

EUR

10:15:00

Euronext Dublin (XMSM)

0XL34000000000005MHVT9

3

46.00

EUR

10:15:26

Euronext Dublin (XMSM)

0XL34000000000005MHVUN

350

46.00

EUR

10:15:29

Euronext Dublin (XMSM)

0XL34000000000005MHVUP

1372

46.00

EUR

10:15:29

Euronext Dublin (XMSM)

0XL34000000000005MHVUO

112

46.00

EUR

10:15:29

Euronext Dublin (XMSM)

0XL34000000000005MHVUQ

12

45.97

EUR

10:15:33

Euronext Dublin (XMSM)

0XL34000000000005MHVVA

32

45.97

EUR

10:15:33

Euronext Dublin (XMSM)

0XL34000000000005MHVV9

83

45.97

EUR

10:15:33

Euronext Dublin (XMSM)

0XL34000000000005MHVVB

13

45.96

EUR

10:15:34

Euronext Dublin (XMSM)

0XL34000000000005MHVVH

121

45.96

EUR

10:15:34

Euronext Dublin (XMSM)

0XL34000000000005MHVVI

88

45.96

EUR

10:15:36

Euronext Dublin (XMSM)

0XL34000000000005MHVVQ

86

45.95

EUR

10:15:39

Euronext Dublin (XMSM)

0XL34000000000005MI002

64

45.97

EUR

10:17:31

Euronext Dublin (XMSM)

0XL34000000000005MI045

19

45.97

EUR

10:17:31

Euronext Dublin (XMSM)

0XL34000000000005MI047

145

46.06

EUR

10:21:08

Euronext Dublin (XMSM)

0XL34000000000005MI0IK

214

46.08

EUR

10:22:32

Euronext Dublin (XMSM)

0XL34000000000005MI0MH

111

46.07

EUR

10:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI0MK

37

46.06

EUR

10:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI0MM

23

46.06

EUR

10:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI0ML

97

46.06

EUR

10:22:35

Euronext Dublin (XMSM)

0XL34000000000005MI0MN

79

46.05

EUR

10:22:36

Euronext Dublin (XMSM)

0XL34000000000005MI0MS

61

46.05

EUR

10:22:36

Euronext Dublin (XMSM)

0XL34000000000005MI0MU

345

46.04

EUR

10:22:38

Euronext Dublin (XMSM)

0XL34000000000005MI0N2

160

46.04

EUR

10:22:38

Euronext Dublin (XMSM)

0XL34000000000005MI0N3

204

46.03

EUR

10:22:42

Euronext Dublin (XMSM)

0XL34000000000005MI0N9

69

46.02

EUR

10:22:51

Euronext Dublin (XMSM)

0XL34000000000005MI0NJ

124

46.01

EUR

10:22:52

Euronext Dublin (XMSM)

0XL34000000000005MI0NM

95

46.00

EUR

10:22:55

Euronext Dublin (XMSM)

0XL34000000000005MI0NS

125

46.02

EUR

10:23:59

Euronext Dublin (XMSM)

0XL34000000000005MI0R3

16

45.98

EUR

10:26:07

Euronext Dublin (XMSM)

0XL34000000000005MI10R

69

45.98

EUR

10:26:07

Euronext Dublin (XMSM)

0XL34000000000005MI10S

154

46.05

EUR

10:29:23

Euronext Dublin (XMSM)

0XL34000000000005MI19A

26

46.05

EUR

10:29:23

Euronext Dublin (XMSM)

0XL34000000000005MI19B

132

46.05

EUR

10:29:46

Euronext Dublin (XMSM)

0XL34000000000005MI1A7

80

46.04

EUR

10:30:43

Euronext Dublin (XMSM)

0XL34000000000005MI1CI

112

46.03

EUR

10:30:50

Euronext Dublin (XMSM)

0XL34000000000005MI1D3

12

46.03

EUR

10:30:58

Euronext Dublin (XMSM)

0XL34000000000005MI1D8

66

46.02

EUR

10:30:59

Euronext Dublin (XMSM)

0XL34000000000005MI1DA

15

46.01

EUR

10:31:09

Euronext Dublin (XMSM)

0XL34000000000005MI1E2

85

46.01

EUR

10:31:09

Euronext Dublin (XMSM)

0XL34000000000005MI1E4

114

46.00

EUR

10:31:30

Euronext Dublin (XMSM)

0XL34000000000005MI1ES

32

46.00

EUR

10:31:34

Euronext Dublin (XMSM)

0XL34000000000005MI1F0

114

46.00

EUR

10:31:35

Euronext Dublin (XMSM)

0XL34000000000005MI1F3

63

46.00

EUR

10:32:54

Euronext Dublin (XMSM)

0XL34000000000005MI1HQ

97

46.00

EUR

10:32:55

Euronext Dublin (XMSM)

0XL34000000000005MI1HT

112

46.00

EUR

10:33:17

Euronext Dublin (XMSM)

0XL34000000000005MI1IF

134

46.01

EUR

10:34:54

Euronext Dublin (XMSM)

0XL34000000000005MI1M0

129

46.01

EUR

10:35:48

Euronext Dublin (XMSM)

0XL34000000000005MI1NV

98

46.01

EUR

10:35:55

Euronext Dublin (XMSM)

0XL34000000000005MI1O8

91

46.01

EUR

10:36:00

Euronext Dublin (XMSM)

0XL34000000000005MI1OF

12

45.99

EUR

10:36:22

Euronext Dublin (XMSM)

0XL34000000000005MI1PF

12

45.99

EUR

10:36:22

Euronext Dublin (XMSM)

0XL34000000000005MI1PG

64

45.99

EUR

10:36:23

Euronext Dublin (XMSM)

0XL34000000000005MI1PK

97

45.99

EUR

10:37:58

Euronext Dublin (XMSM)

0XL34000000000005MI1TI

65

45.98

EUR

10:38:03

Euronext Dublin (XMSM)

0XL34000000000005MI1TT

72

45.97

EUR

10:39:04

Euronext Dublin (XMSM)

0XL34000000000005MI1VN

7

45.97

EUR

10:39:04

Euronext Dublin (XMSM)

0XL34000000000005MI1VM

78

45.93

EUR

10:40:03

Euronext Dublin (XMSM)

0XL34000000000005MI225

126

45.94

EUR

10:41:44

Euronext Dublin (XMSM)

0XL34000000000005MI25K

147

45.93

EUR

10:42:55

Euronext Dublin (XMSM)

0XL34000000000005MI288

108

45.93

EUR

10:42:55

Euronext Dublin (XMSM)

0XL34000000000005MI287

61

45.93

EUR

10:43:19

Euronext Dublin (XMSM)

0XL34000000000005MI292

6

45.93

EUR

10:43:33

Euronext Dublin (XMSM)

0XL34000000000005MI299

144

45.93

EUR

10:43:36

Euronext Dublin (XMSM)

0XL34000000000005MI29B

71

45.93

EUR

10:44:59

Euronext Dublin (XMSM)

0XL34000000000005MI2CO

49

45.92

EUR

10:45:04

Euronext Dublin (XMSM)

0XL34000000000005MI2DI

203

45.92

EUR

10:45:04

Euronext Dublin (XMSM)

0XL34000000000005MI2DH

112

45.90

EUR

10:45:08

Euronext Dublin (XMSM)

0XL34000000000005MI2E2

87

45.97

EUR

10:48:03

Euronext Dublin (XMSM)

0XL34000000000005MI2LB

287

45.97

EUR

10:48:13

Euronext Dublin (XMSM)

0XL34000000000005MI2M2

161

45.96

EUR

10:48:13

Euronext Dublin (XMSM)

0XL34000000000005MI2M3

1172

45.99

EUR

10:48:41

Euronext Dublin (XMSM)

0XL34000000000005MI2NC

250

45.99

EUR

10:49:12

Euronext Dublin (XMSM)

0XL34000000000005MI2O5

61

45.98

EUR

10:49:12

Euronext Dublin (XMSM)

0XL34000000000005MI2O6

193

45.97

EUR

10:49:13

Euronext Dublin (XMSM)

0XL34000000000005MI2OC

194

45.96

EUR

10:49:17

Euronext Dublin (XMSM)

0XL34000000000005MI2OI

243

45.96

EUR

10:49:41

Euronext Dublin (XMSM)

0XL34000000000005MI2PB

353

46.01

EUR

10:53:12

Euronext Dublin (XMSM)

0XL34000000000005MI32N

261

46.00

EUR

10:53:16

Euronext Dublin (XMSM)

0XL34000000000005MI32V

103

46.00

EUR

10:54:25

Euronext Dublin (XMSM)

0XL34000000000005MI359

90

45.99

EUR

10:56:00

Euronext Dublin (XMSM)

0XL34000000000005MI393

228

45.98

EUR

10:56:00

Euronext Dublin (XMSM)

0XL34000000000005MI395

147

45.96

EUR

10:56:17

Euronext Dublin (XMSM)

0XL34000000000005MI3A2

118

46.00

EUR

10:58:20

Euronext Dublin (XMSM)

0XL34000000000005MI3EN

70

45.98

EUR

10:58:27

Euronext Dublin (XMSM)

0XL34000000000005MI3F3

87

45.98

EUR

10:58:28

Euronext Dublin (XMSM)

0XL34000000000005MI3F8

127

45.98

EUR

11:00:02

Euronext Dublin (XMSM)

0XL34000000000005MI3JH

237

46.06

EUR

11:01:13

Euronext Dublin (XMSM)

0XL34000000000005MI3MC

24

46.04

EUR

11:01:18

Euronext Dublin (XMSM)

0XL34000000000005MI3MK

102

46.04

EUR

11:01:18

Euronext Dublin (XMSM)

0XL34000000000005MI3MJ

248

46.04

EUR

11:01:30

Euronext Dublin (XMSM)

0XL34000000000005MI3N5

247

46.04

EUR

11:01:36

Euronext Dublin (XMSM)

0XL34000000000005MI3NF

101

46.06

EUR

11:02:33

Euronext Dublin (XMSM)

0XL34000000000005MI3PF

65

46.06

EUR

11:02:39

Euronext Dublin (XMSM)

0XL34000000000005MI3Q1

75

46.05

EUR

11:02:39

Euronext Dublin (XMSM)

0XL34000000000005MI3Q2

64

46.05

EUR

11:04:10

Euronext Dublin (XMSM)

0XL34000000000005MI3SK

131

46.05

EUR

11:06:38

Euronext Dublin (XMSM)

0XL34000000000005MI43N

64

46.04

EUR

11:07:01

Euronext Dublin (XMSM)

0XL34000000000005MI446

75

46.10

EUR

11:10:00

Euronext Dublin (XMSM)

0XL34000000000005MI4BS

115

46.14

EUR

11:10:19

Euronext Dublin (XMSM)

0XL34000000000005MI4DG

138

46.12

EUR

11:10:22

Euronext Dublin (XMSM)

0XL34000000000005MI4DT

77

46.13

EUR

11:10:35

Euronext Dublin (XMSM)

0XL34000000000005MI4EH

418

46.16

EUR

11:11:24

Euronext Dublin (XMSM)

0XL34000000000005MI4G2

209

46.16

EUR

11:12:26

Euronext Dublin (XMSM)

0XL34000000000005MI4IM

258

46.18

EUR

11:13:59

Euronext Dublin (XMSM)

0XL34000000000005MI4MT

188

46.18

EUR

11:13:59

Euronext Dublin (XMSM)

0XL34000000000005MI4MU

328

46.17

EUR

11:14:35

Euronext Dublin (XMSM)

0XL34000000000005MI4OC

101

46.17

EUR

11:14:37

Euronext Dublin (XMSM)

0XL34000000000005MI4OK

84

46.15

EUR

11:14:37

Euronext Dublin (XMSM)

0XL34000000000005MI4OP

197

46.15

EUR

11:14:37

Euronext Dublin (XMSM)

0XL34000000000005MI4OQ

196

46.18

EUR

11:15:37

Euronext Dublin (XMSM)

0XL34000000000005MI4S1

202

46.18

EUR

11:15:45

Euronext Dublin (XMSM)

0XL34000000000005MI4SC

175

46.17

EUR

11:16:14

Euronext Dublin (XMSM)

0XL34000000000005MI4TD

77

46.17

EUR

11:16:14

Euronext Dublin (XMSM)

0XL34000000000005MI4TE

68

46.15

EUR

11:16:14

Euronext Dublin (XMSM)

0XL34000000000005MI4TL

101

46.15

EUR

11:16:19

Euronext Dublin (XMSM)

0XL34000000000005MI4U1

86

46.16

EUR

11:16:55

Euronext Dublin (XMSM)

0XL34000000000005MI501

100

46.18

EUR

11:18:07

Euronext Dublin (XMSM)

0XL34000000000005MI537

141

46.18

EUR

11:18:08

Euronext Dublin (XMSM)

0XL34000000000005MI538

50

46.17

EUR

11:18:15

Euronext Dublin (XMSM)

0XL34000000000005MI53F

121

46.17

EUR

11:18:25

Euronext Dublin (XMSM)

0XL34000000000005MI53V

257

46.16

EUR

11:18:26

Euronext Dublin (XMSM)

0XL34000000000005MI540

170

46.15

EUR

11:18:44

Euronext Dublin (XMSM)

0XL34000000000005MI54M

180

46.15

EUR

11:18:44

Euronext Dublin (XMSM)

0XL34000000000005MI54L

49

46.14

EUR

11:18:54

Euronext Dublin (XMSM)

0XL34000000000005MI55A

41

46.14

EUR

11:18:54

Euronext Dublin (XMSM)

0XL34000000000005MI559

41

46.14

EUR

11:18:56

Euronext Dublin (XMSM)

0XL34000000000005MI55H

104

46.14

EUR

11:19:17

Euronext Dublin (XMSM)

0XL34000000000005MI564

96

46.14

EUR

11:20:05

Euronext Dublin (XMSM)

0XL34000000000005MI58E

73

46.15

EUR

11:21:24

Euronext Dublin (XMSM)

0XL34000000000005MI5D4

115

46.14

EUR

11:21:32

Euronext Dublin (XMSM)

0XL34000000000005MI5DD

75

46.20

EUR

11:23:07

Euronext Dublin (XMSM)

0XL34000000000005MI5IP

55

46.22

EUR

11:25:02

Euronext Dublin (XMSM)

0XL34000000000005MI5OM

85

46.22

EUR

11:25:03

Euronext Dublin (XMSM)

0XL34000000000005MI5OP

176

46.26

EUR

11:26:39

Euronext Dublin (XMSM)

0XL34000000000005MI5TT

125

46.28

EUR

11:27:23

Euronext Dublin (XMSM)

0XL34000000000005MI5VU

8

46.28

EUR

11:27:23

Euronext Dublin (XMSM)

0XL34000000000005MI600

61

46.26

EUR

11:27:26

Euronext Dublin (XMSM)

0XL34000000000005MI60B

139

46.25

EUR

11:28:27

Euronext Dublin (XMSM)

0XL34000000000005MI62P

80

46.24

EUR

11:28:34

Euronext Dublin (XMSM)

0XL34000000000005MI63C

23

46.23

EUR

11:28:46

Euronext Dublin (XMSM)

0XL34000000000005MI63T

41

46.23

EUR

11:28:46

Euronext Dublin (XMSM)

0XL34000000000005MI63U

68

46.22

EUR

11:28:46

Euronext Dublin (XMSM)

0XL34000000000005MI63V

134

46.21

EUR

11:28:55

Euronext Dublin (XMSM)

0XL34000000000005MI647

81

46.23

EUR

11:30:01

Euronext Dublin (XMSM)

0XL34000000000005MI672

83

46.22

EUR

11:30:03

Euronext Dublin (XMSM)

0XL34000000000005MI679

104

46.21

EUR

11:30:03

Euronext Dublin (XMSM)

0XL34000000000005MI67B

119

46.21

EUR

11:30:08

Euronext Dublin (XMSM)

0XL34000000000005MI67K

125

46.26

EUR

11:30:29

Euronext Dublin (XMSM)

0XL34000000000005MI68I

41

46.26

EUR

11:30:34

Euronext Dublin (XMSM)

0XL34000000000005MI692

89

46.27

EUR

11:31:31

Euronext Dublin (XMSM)

0XL34000000000005MI6BJ

132

46.28

EUR

11:33:12

Euronext Dublin (XMSM)

0XL34000000000005MI6G6

56

46.30

EUR

11:33:14

Euronext Dublin (XMSM)

0XL34000000000005MI6GL

109

46.30

EUR

11:33:14

Euronext Dublin (XMSM)

0XL34000000000005MI6GK

126

46.30

EUR

11:33:16

Euronext Dublin (XMSM)

0XL34000000000005MI6GO

168

46.30

EUR

11:33:40

Euronext Dublin (XMSM)

0XL34000000000005MI6HN

184

46.32

EUR

11:34:47

Euronext Dublin (XMSM)

0XL34000000000005MI6KD

108

46.31

EUR

11:34:47

Euronext Dublin (XMSM)

0XL34000000000005MI6KF

173

46.30

EUR

11:34:48

Euronext Dublin (XMSM)

0XL34000000000005MI6KJ

208

46.29

EUR

11:34:55

Euronext Dublin (XMSM)

0XL34000000000005MI6LA

183

46.28

EUR

11:35:04

Euronext Dublin (XMSM)

0XL34000000000005MI6M2

101

46.28

EUR

11:35:08

Euronext Dublin (XMSM)

0XL34000000000005MI6MF

36

46.27

EUR

11:35:27

Euronext Dublin (XMSM)

0XL34000000000005MI6OB

134

46.27

EUR

11:35:32

Euronext Dublin (XMSM)

0XL34000000000005MI6OI

74

46.26

EUR

11:36:19

Euronext Dublin (XMSM)

0XL34000000000005MI6R3

66

46.24

EUR

11:36:24

Euronext Dublin (XMSM)

0XL34000000000005MI6RJ

73

46.22

EUR

11:36:33

Euronext Dublin (XMSM)

0XL34000000000005MI6RV

77

46.26

EUR

11:38:31

Euronext Dublin (XMSM)

0XL34000000000005MI713

77

46.25

EUR

11:39:11

Euronext Dublin (XMSM)

0XL34000000000005MI73C

166

46.21

EUR

11:42:28

Euronext Dublin (XMSM)

0XL34000000000005MI7BA

65

46.20

EUR

11:42:30

Euronext Dublin (XMSM)

0XL34000000000005MI7BR

12

46.21

EUR

11:43:32

Euronext Dublin (XMSM)

0XL34000000000005MI7EL

105

46.21

EUR

11:43:32

Euronext Dublin (XMSM)

0XL34000000000005MI7EN

38

46.21

EUR

11:44:29

Euronext Dublin (XMSM)

0XL34000000000005MI7I7

50

46.21

EUR

11:44:30

Euronext Dublin (XMSM)

0XL34000000000005MI7IB

81

46.23

EUR

11:46:11

Euronext Dublin (XMSM)

0XL34000000000005MI7OJ

58

46.26

EUR

11:48:09

Euronext Dublin (XMSM)

0XL34000000000005MI7T5

141

46.26

EUR

11:48:09

Euronext Dublin (XMSM)

0XL34000000000005MI7T6

53

46.25

EUR

11:49:00

Euronext Dublin (XMSM)

0XL34000000000005MI7VL

21

46.25

EUR

11:49:00

Euronext Dublin (XMSM)

0XL34000000000005MI7VK

26

46.24

EUR

11:49:02

Euronext Dublin (XMSM)

0XL34000000000005MI7VR

86

46.24

EUR

11:49:02

Euronext Dublin (XMSM)

0XL34000000000005MI7VQ

149

46.23

EUR

11:49:04

Euronext Dublin (XMSM)

0XL34000000000005MI7VU

164

46.23

EUR

11:49:17

Euronext Dublin (XMSM)

0XL34000000000005MI80E

16

46.22

EUR

11:49:20

Euronext Dublin (XMSM)

0XL34000000000005MI80Q

80

46.22

EUR

11:49:31

Euronext Dublin (XMSM)

0XL34000000000005MI81B

114

46.21

EUR

11:50:02

Euronext Dublin (XMSM)

0XL34000000000005MI82L

65

46.20

EUR

11:50:04

Euronext Dublin (XMSM)

0XL34000000000005MI82V

90

46.18

EUR

11:50:43

Euronext Dublin (XMSM)

0XL34000000000005MI84V

13

46.17

EUR

11:51:27

Euronext Dublin (XMSM)

0XL34000000000005MI86I

93

46.17

EUR

11:51:41

Euronext Dublin (XMSM)

0XL34000000000005MI876

150

46.17

EUR

11:51:41

Euronext Dublin (XMSM)

0XL34000000000005MI877

69

46.16

EUR

11:51:44

Euronext Dublin (XMSM)

0XL34000000000005MI87H

88

46.15

EUR

11:51:54

Euronext Dublin (XMSM)

0XL34000000000005MI87T

70

46.16

EUR

11:52:27

Euronext Dublin (XMSM)

0XL34000000000005MI895

133

46.14

EUR

11:52:31

Euronext Dublin (XMSM)

0XL34000000000005MI89F

69

46.13

EUR

11:52:34

Euronext Dublin (XMSM)

0XL34000000000005MI89I

106

46.20

EUR

11:55:32

Euronext Dublin (XMSM)

0XL34000000000005MI8HM

105

46.18

EUR

11:56:08

Euronext Dublin (XMSM)

0XL34000000000005MI8JJ

119

46.18

EUR

11:57:56

Euronext Dublin (XMSM)

0XL34000000000005MI8P4

72

46.16

EUR

11:58:41

Euronext Dublin (XMSM)

0XL34000000000005MI8R2

71

46.16

EUR

11:58:49

Euronext Dublin (XMSM)

0XL34000000000005MI8RE

121

46.16

EUR

11:58:49

Euronext Dublin (XMSM)

0XL34000000000005MI8RF

10

46.16

EUR

11:58:49

Euronext Dublin (XMSM)

0XL34000000000005MI8RG

20

46.15

EUR

11:58:50

Euronext Dublin (XMSM)

0XL34000000000005MI8RN

40

46.15

EUR

11:58:50

Euronext Dublin (XMSM)

0XL34000000000005MI8RM

2

46.15

EUR

11:58:51

Euronext Dublin (XMSM)

0XL34000000000005MI8RQ

60

46.15

EUR

11:59:24

Euronext Dublin (XMSM)

0XL34000000000005MI8SP

132

46.14

EUR

11:59:31

Euronext Dublin (XMSM)

0XL34000000000005MI8T5

19

46.13

EUR

11:59:36

Euronext Dublin (XMSM)

0XL34000000000005MI8TJ

61

46.13

EUR

11:59:36

Euronext Dublin (XMSM)

0XL34000000000005MI8TM

52

46.20

EUR

12:02:41

Euronext Dublin (XMSM)

0XL34000000000005MI96R

206

46.22

EUR

12:03:08

Euronext Dublin (XMSM)

0XL34000000000005MI98G

368

46.21

EUR

12:03:15

Euronext Dublin (XMSM)

0XL34000000000005MI98N

180

46.20

EUR

12:03:54

Euronext Dublin (XMSM)

0XL34000000000005MI9AR

163

46.20

EUR

12:04:25

Euronext Dublin (XMSM)

0XL34000000000005MI9CH

308

46.19

EUR

12:04:27

Euronext Dublin (XMSM)

0XL34000000000005MI9CQ

141

46.19

EUR

12:04:29

Euronext Dublin (XMSM)

0XL34000000000005MI9CR

61

46.20

EUR

12:05:20

Euronext Dublin (XMSM)

0XL34000000000005MI9FV

178

46.20

EUR

12:05:53

Euronext Dublin (XMSM)

0XL34000000000005MI9GS

112

46.23

EUR

12:06:11

Euronext Dublin (XMSM)

0XL34000000000005MI9HC

103

46.22

EUR

12:06:15

Euronext Dublin (XMSM)

0XL34000000000005MI9HJ

202

46.21

EUR

12:06:30

Euronext Dublin (XMSM)

0XL34000000000005MI9I7

159

46.21

EUR

12:06:36

Euronext Dublin (XMSM)

0XL34000000000005MI9IE

123

46.21

EUR

12:07:31

Euronext Dublin (XMSM)

0XL34000000000005MI9KL

17

46.22

EUR

12:08:39

Euronext Dublin (XMSM)

0XL34000000000005MI9N6

167

46.22

EUR

12:08:39

Euronext Dublin (XMSM)

0XL34000000000005MI9N7

163

46.22

EUR

12:08:47

Euronext Dublin (XMSM)

0XL34000000000005MI9NA

152

46.26

EUR

12:09:42

Euronext Dublin (XMSM)

0XL34000000000005MI9Q8

89

46.25

EUR

12:10:45

Euronext Dublin (XMSM)

0XL34000000000005MI9TB

134

46.24

EUR

12:10:50

Euronext Dublin (XMSM)

0XL34000000000005MI9TK

156

46.26

EUR

12:11:29

Euronext Dublin (XMSM)

0XL34000000000005MI9VB

113

46.25

EUR

12:13:32

Euronext Dublin (XMSM)

0XL34000000000005MIA3O

96

46.23

EUR

12:13:35

Euronext Dublin (XMSM)

0XL34000000000005MIA3S

106

46.23

EUR

12:13:35

Euronext Dublin (XMSM)

0XL34000000000005MIA3R

99

46.22

EUR

12:13:51

Euronext Dublin (XMSM)

0XL34000000000005MIA4K

109

46.22

EUR

12:13:51

Euronext Dublin (XMSM)

0XL34000000000005MIA4L

125

46.22

EUR

12:13:51

Euronext Dublin (XMSM)

0XL34000000000005MIA4N

156

46.22

EUR

12:13:55

Euronext Dublin (XMSM)

0XL34000000000005MIA4S

264

46.21

EUR

12:13:58

Euronext Dublin (XMSM)

0XL34000000000005MIA51

113

46.19

EUR

12:14:46

Euronext Dublin (XMSM)

0XL34000000000005MIA6B

106

46.16

EUR

12:15:23

Euronext Dublin (XMSM)

0XL34000000000005MIA8D

115

46.16

EUR

12:16:30

Euronext Dublin (XMSM)

0XL34000000000005MIAB5

68

46.15

EUR

12:16:56

Euronext Dublin (XMSM)

0XL34000000000005MIAD5

153

46.15

EUR

12:17:21

Euronext Dublin (XMSM)

0XL34000000000005MIAEO

61

46.14

EUR

12:17:28

Euronext Dublin (XMSM)

0XL34000000000005MIAF6

74

46.13

EUR

12:17:31

Euronext Dublin (XMSM)

0XL34000000000005MIAF8

176

46.15

EUR

12:19:52

Euronext Dublin (XMSM)

0XL34000000000005MIAKJ

226

46.16

EUR

12:20:18

Euronext Dublin (XMSM)

0XL34000000000005MIALJ

67

46.14

EUR

12:20:32

Euronext Dublin (XMSM)

0XL34000000000005MIAMI

176

46.14

EUR

12:20:36

Euronext Dublin (XMSM)

0XL34000000000005MIAMN

150

46.13

EUR

12:20:58

Euronext Dublin (XMSM)

0XL34000000000005MIAN8

78

46.12

EUR

12:21:19

Euronext Dublin (XMSM)

0XL34000000000005MIANV

74

46.11

EUR

12:21:22

Euronext Dublin (XMSM)

0XL34000000000005MIAO7

88

46.10

EUR

12:22:18

Euronext Dublin (XMSM)

0XL34000000000005MIAQG

207

46.17

EUR

12:22:57

Euronext Dublin (XMSM)

0XL34000000000005MIASK

91

46.17

EUR

12:22:57

Euronext Dublin (XMSM)

0XL34000000000005MIASJ

219

46.17

EUR

12:24:18

Euronext Dublin (XMSM)

0XL34000000000005MIAVM

66

46.16

EUR

12:24:35

Euronext Dublin (XMSM)

0XL34000000000005MIB04

156

46.15

EUR

12:24:54

Euronext Dublin (XMSM)

0XL34000000000005MIB0Q

129

46.14

EUR

12:25:10

Euronext Dublin (XMSM)

0XL34000000000005MIB1H

63

46.14

EUR

12:25:10

Euronext Dublin (XMSM)

0XL34000000000005MIB1J

80

46.14

EUR

12:25:10

Euronext Dublin (XMSM)

0XL34000000000005MIB1K

15

46.13

EUR

12:25:37

Euronext Dublin (XMSM)

0XL34000000000005MIB2Q

69

46.13

EUR

12:25:37

Euronext Dublin (XMSM)

0XL34000000000005MIB2R

138

46.12

EUR

12:25:47

Euronext Dublin (XMSM)

0XL34000000000005MIB35

85

46.12

EUR

12:25:49

Euronext Dublin (XMSM)

0XL34000000000005MIB36

112

46.11

EUR

12:26:00

Euronext Dublin (XMSM)

0XL34000000000005MIB3J

108

46.10

EUR

12:26:11

Euronext Dublin (XMSM)

0XL34000000000005MIB45

110

46.12

EUR

12:26:58

Euronext Dublin (XMSM)

0XL34000000000005MIB5N

73

46.10

EUR

12:27:17

Euronext Dublin (XMSM)

0XL34000000000005MIB6H

92

46.09

EUR

12:27:19

Euronext Dublin (XMSM)

0XL34000000000005MIB6K

96

46.09

EUR

12:27:27

Euronext Dublin (XMSM)

0XL34000000000005MIB71

112

46.08

EUR

12:27:27

Euronext Dublin (XMSM)

0XL34000000000005MIB72

67

46.08

EUR

12:27:37

Euronext Dublin (XMSM)

0XL34000000000005MIB7Q

152

46.07

EUR

12:28:25

Euronext Dublin (XMSM)

0XL34000000000005MIB9G

360

46.07

EUR

12:28:26

Euronext Dublin (XMSM)

0XL34000000000005MIB9J

12

46.07

EUR

12:28:27

Euronext Dublin (XMSM)

0XL34000000000005MIB9P

67

46.07

EUR

12:28:27

Euronext Dublin (XMSM)

0XL34000000000005MIB9Q

83

46.06

EUR

12:29:29

Euronext Dublin (XMSM)

0XL34000000000005MIBCJ

201

46.06

EUR

12:29:29

Euronext Dublin (XMSM)

0XL34000000000005MIBCL

233

46.06

EUR

12:29:29

Euronext Dublin (XMSM)

0XL34000000000005MIBCK

108

46.05

EUR

12:29:50

Euronext Dublin (XMSM)

0XL34000000000005MIBE8

9

46.04

EUR

12:29:50

Euronext Dublin (XMSM)

0XL34000000000005MIBE9

1

46.04

EUR

12:29:50

Euronext Dublin (XMSM)

0XL34000000000005MIBEC

206

46.04

EUR

12:29:51

Euronext Dublin (XMSM)

0XL34000000000005MIBEF

177

46.03

EUR

12:29:56

Euronext Dublin (XMSM)

0XL34000000000005MIBEN

72

46.02

EUR

12:30:01

Euronext Dublin (XMSM)

0XL34000000000005MIBF6

101

46.01

EUR

12:30:01

Euronext Dublin (XMSM)

0XL34000000000005MIBF7

71

45.92

EUR

12:30:11

Euronext Dublin (XMSM)

0XL34000000000005MIBJJ

130

45.93

EUR

12:30:11

Euronext Dublin (XMSM)

0XL34000000000005MIBJH

20

45.92

EUR

12:30:11

Euronext Dublin (XMSM)

0XL34000000000005MIBJL

26

45.93

EUR

12:30:11

Euronext Dublin (XMSM)

0XL34000000000005MIBJI

45

45.92

EUR

12:30:11

Euronext Dublin (XMSM)

0XL34000000000005MIBJK

95

46.23

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBUV

234

46.23

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBV0

146

46.23

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBV1

235

46.22

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBV2

144

46.22

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBV3

403

46.23

EUR

12:31:32

Euronext Dublin (XMSM)

0XL34000000000005MIBV4

2

46.22

EUR

12:31:34

Euronext Dublin (XMSM)

0XL34000000000005MIBV7

 

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
 
 
POSNKQBKCBKDCND
12345678910
Date   Source Headline
3rd May 20249:45 amRNSTransaction in Own Shares
3rd May 20249:30 amRNSTransaction in Own Shares
2nd May 20249:00 amRNSTransaction in Own Shares
1st May 20249:00 amRNSTransaction in Own Shares
30th Apr 20244:00 pmRNSTotal Voting Rights
30th Apr 20249:30 amRNSTransaction in Own Shares
29th Apr 20249:30 amRNSTransaction in Own Shares
25th Apr 20245:00 pmRNSDirector/PDMR Shareholding
25th Apr 20244:30 pmRNSAGM Statement
25th Apr 20248:30 amRNSTransaction in Own Shares
4th Apr 20244:15 pmRNSTransaction in Own Shares
2nd Apr 20244:10 pmRNSBlock listing Interim Review
2nd Apr 20243:08 pmRNSTotal Voting Rights
27th Mar 20245:30 pmRNSDirector/PDMR Shareholding
22nd Mar 20244:30 pmRNSDirector/PDMR Shareholding
20th Mar 20249:30 amRNSTransaction in Own Shares
19th Mar 20249:40 amRNSTransaction in Own Shares
19th Mar 20249:15 amRNSTransaction in Own Shares
15th Mar 20243:15 pmRNSNotice of AGM
15th Mar 20249:30 amRNSTransaction in Own Shares
14th Mar 20249:30 amRNSTransaction in Own Shares
13th Mar 20249:30 amRNSTransaction in Own Shares
12th Mar 20249:15 amRNSTransaction in Own Shares
11th Mar 20249:30 amRNSTransaction in Own Shares
8th Mar 20245:00 pmRNSDirector/PDMR Shareholding
8th Mar 20249:30 amRNSTransaction in Own Shares
7th Mar 20249:30 amRNSTransaction in Own Shares
6th Mar 20248:45 amRNSTransaction in Own Shares
5th Mar 20245:30 pmRNSDirector/PDMR Shareholding
5th Mar 20249:45 amRNSTransaction in Own Shares
4th Mar 20244:00 pmRNSTransaction in Own Shares
4th Mar 20249:45 amRNSTransaction in Own Shares
1st Mar 20243:00 pmRNSTransaction in Own Shares
29th Feb 20243:00 pmRNSTotal Voting Rights
29th Feb 202412:05 pmRNS2023 Annual Report on Form 10-K
29th Feb 20248:45 amRNSTransaction in Own Shares
28th Feb 20249:30 amRNSTransaction in Own Shares
27th Feb 20249:30 amRNSTransaction in Own Shares
26th Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20249:30 amRNSTransaction in Own Shares
23rd Feb 20247:05 amRNS5% Preference Shares - Listings Update
22nd Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20249:30 amRNSTransaction in Own Shares
21st Feb 20247:05 amRNS5% Preference Shares - Listings Update
19th Feb 20249:30 amRNSTransaction in Own Shares
16th Feb 20249:30 amRNSTransaction in Own Shares
15th Feb 20249:30 amRNSTransaction in Own Shares
14th Feb 20249:30 amRNSTransaction in Own Shares
9th Feb 20249:30 amRNSTransaction in Own Shares
8th Feb 20249:30 amRNSTransaction in Own Shares
12345678910

Due to London Stock Exchange licensing terms, we stipulate that you must be a private investor. We apologise for the inconvenience.

To access our Live RNS you must confirm you are a private investor by using the button below.

Login to your account

Don't have an account? Click here to register.

Quickpicks are a member only feature

Login to your account

Don't have an account? Click here to register.