CRH Regulatory News (CRH)

Euronext Dublin

Number of ordinary shares purchased:

25,300

Highest price paid per share:

€39.04

Lowest price paid per share:

€38.30

Volume weighted average price paid:

€38.6756

Issuer name:

CRH plc

LEI

549300MIDJNNTH068E74

ISIN:

IE0001827041

Intermediary name:

Societe Generale

Intermediary code:

SGEN

Time zone:

BST

Currency:

EUR

Date of Transactions:

22 April 2022

Aggregated Information

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

38.6756

25,300

Euronext Dublin

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

54

38.465

EUR

08:00:12

Euronext Dublin

2022042221761

67

38.415

EUR

08:00:18

Euronext Dublin

2022042224321

63

38.415

EUR

08:00:24

Euronext Dublin

2022042230209

63

38.54

EUR

08:00:38

Euronext Dublin

2022042239425

3

38.57

EUR

08:00:41

Euronext Dublin

2022042240961

26

38.62

EUR

08:00:50

Euronext Dublin

2022042246081

44

38.62

EUR

08:00:50

Euronext Dublin

2022042246337

81

38.655

EUR

08:01:12

Euronext Dublin

2022042252481

144

38.64

EUR

08:01:30

Euronext Dublin

2022042255041

52

38.65

EUR

08:01:41

Euronext Dublin

2022042255553

56

38.61

EUR

08:01:51

Euronext Dublin

2022042256833

93

38.62

EUR

08:02:07

Euronext Dublin

2022042260929

51

38.65

EUR

08:02:13

Euronext Dublin

2022042264001

97

38.755

EUR

08:02:38

Euronext Dublin

2022042268353

112

38.8

EUR

08:02:56

Euronext Dublin

2022042269889

106

38.855

EUR

08:03:10

Euronext Dublin

2022042271425

53

38.815

EUR

08:03:16

Euronext Dublin

2022042274497

51

38.825

EUR

08:03:28

Euronext Dublin

2022042278337

51

38.8

EUR

08:04:01

Euronext Dublin

2022042282945

51

38.76

EUR

08:04:07

Euronext Dublin

2022042283457

16

38.755

EUR

08:04:26

Euronext Dublin

2022042286273

35

38.755

EUR

08:04:26

Euronext Dublin

2022042286529

3

38.795

EUR

08:04:39

Euronext Dublin

2022042289345

3

38.8

EUR

08:04:39

Euronext Dublin

2022042289601

72

38.81

EUR

08:04:51

Euronext Dublin

20220422101121

9

38.82

EUR

08:05:00

Euronext Dublin

20220422102657

52

38.91

EUR

08:05:15

Euronext Dublin

20220422107009

49

38.89

EUR

08:05:49

Euronext Dublin

20220422113153

59

38.98

EUR

08:06:10

Euronext Dublin

20220422118785

52

38.95

EUR

08:06:39

Euronext Dublin

20220422126465

52

38.935

EUR

08:06:58

Euronext Dublin

20220422133121

19

38.905

EUR

08:07:35

Euronext Dublin

20220422134913

33

38.905

EUR

08:07:35

Euronext Dublin

20220422135169

53

38.895

EUR

08:07:49

Euronext Dublin

20220422138497

51

38.97

EUR

08:08:52

Euronext Dublin

20220422150017

51

38.995

EUR

08:09:26

Euronext Dublin

20220422158721

63

39.005

EUR

08:10:12

Euronext Dublin

20220422182785

54

39.04

EUR

09:42:07

Euronext Dublin

202204221001217

91

39.035

EUR

09:43:21

Euronext Dublin

202204221007873

44

39.045

EUR

09:43:36

Euronext Dublin

202204221009665

2

39.045

EUR

09:43:36

Euronext Dublin

202204221009921

53

39.03

EUR

09:43:40

Euronext Dublin

202204221010945

90

39.025

EUR

09:46:04

Euronext Dublin

202204221018625

51

39.03

EUR

09:48:58

Euronext Dublin

202204221031681

51

39

EUR

09:50:15

Euronext Dublin

202204221037825

57

39.02

EUR

09:51:40

Euronext Dublin

202204221044993

34

39.01

EUR

09:52:54

Euronext Dublin

202204221048321

17

39.01

EUR

09:52:54

Euronext Dublin

202204221048577

51

38.97

EUR

09:54:01

Euronext Dublin

202204221054721

51

38.98

EUR

09:55:34

Euronext Dublin

202204221063425

51

38.945

EUR

09:56:53

Euronext Dublin

202204221069569

3

38.98

EUR

09:57:46

Euronext Dublin

202204221083905

51

38.99

EUR

09:58:01

Euronext Dublin

202204221087233

144

39.005

EUR

09:59:15

Euronext Dublin

202204221096193

62

38.95

EUR

10:02:53

Euronext Dublin

202204221115905

51

38.915

EUR

10:03:59

Euronext Dublin

202204221122561

51

38.91

EUR

10:04:57

Euronext Dublin

202204221132289

3

38.895

EUR

10:05:14

Euronext Dublin

202204221136129

63

38.96

EUR

10:06:33

Euronext Dublin

202204221139713

51

38.92

EUR

10:07:31

Euronext Dublin

202204221142529

9

38.925

EUR

10:07:54

Euronext Dublin

202204221144321

37

38.895

EUR

10:08:29

Euronext Dublin

202204221146881

64

38.895

EUR

10:08:40

Euronext Dublin

202204221148673

593

38.895

EUR

10:08:59

Euronext Dublin

202204221149185

343

38.895

EUR

10:08:59

Euronext Dublin

202204221149953

133

38.905

EUR

10:10:41

Euronext Dublin

202204221158657

44

38.905

EUR

10:10:42

Euronext Dublin

202204221158913

43

38.895

EUR

10:13:27

Euronext Dublin

202204221167105

13

38.895

EUR

10:13:27

Euronext Dublin

202204221167361

50

38.885

EUR

10:14:10

Euronext Dublin

202204221170689

9

38.885

EUR

10:14:18

Euronext Dublin

202204221170945

51

38.925

EUR

10:18:45

Euronext Dublin

202204221184513

51

38.915

EUR

10:20:13

Euronext Dublin

202204221189633

51

38.91

EUR

10:22:02

Euronext Dublin

202204221192449

51

38.91

EUR

10:24:01

Euronext Dublin

202204221199617

51

38.935

EUR

10:25:32

Euronext Dublin

202204221202689

51

38.925

EUR

10:27:20

Euronext Dublin

202204221209601

51

38.95

EUR

10:29:34

Euronext Dublin

202204221219841

51

38.96

EUR

10:31:31

Euronext Dublin

202204221225473

48

38.955

EUR

10:33:35

Euronext Dublin

202204221233153

51

38.96

EUR

10:35:42

Euronext Dublin

202204221241089

57

38.93

EUR

10:37:20

Euronext Dublin

202204221243905

51

38.915

EUR

10:37:53

Euronext Dublin

202204221245185

9

38.925

EUR

10:40:02

Euronext Dublin

202204221254401

69

38.925

EUR

10:40:25

Euronext Dublin

202204221255169

78

38.92

EUR

10:42:57

Euronext Dublin

202204221260033

51

38.895

EUR

10:44:49

Euronext Dublin

202204221263617

95

38.87

EUR

10:48:15

Euronext Dublin

202204221274881

51

38.87

EUR

10:49:34

Euronext Dublin

202204221278721

51

38.875

EUR

10:50:18

Euronext Dublin

202204221282049

593

38.85

EUR

10:50:24

Euronext Dublin

202204221282817

94

38.85

EUR

10:50:24

Euronext Dublin

202204221283073

313

38.85

EUR

10:50:24

Euronext Dublin

202204221283585

4

38.76

EUR

11:01:56

Euronext Dublin

202204221422337

357

38.75

EUR

11:02:00

Euronext Dublin

202204221422593

357

38.75

EUR

11:02:00

Euronext Dublin

202204221423361

193

38.75

EUR

11:02:02

Euronext Dublin

202204221423617

164

38.75

EUR

11:02:02

Euronext Dublin

202204221423873

193

38.75

EUR

11:02:02

Euronext Dublin

202204221424385

143

38.75

EUR

11:02:02

Euronext Dublin

202204221424641

214

38.75

EUR

11:02:02

Euronext Dublin

202204221424897

130

38.75

EUR

11:02:06

Euronext Dublin

202204221425665

116

38.765

EUR

11:03:15

Euronext Dublin

202204221432065

41

38.765

EUR

11:03:18

Euronext Dublin

202204221433857

82

38.765

EUR

11:03:19

Euronext Dublin

202204221434625

9

38.75

EUR

11:03:47

Euronext Dublin

202204221436161

3

38.75

EUR

11:03:55

Euronext Dublin

202204221436673

44

38.765

EUR

11:04:55

Euronext Dublin

202204221442305

98

38.745

EUR

11:08:20

Euronext Dublin

202204221456385

172

38.73

EUR

11:08:29

Euronext Dublin

202204221457409

186

38.73

EUR

11:08:29

Euronext Dublin

202204221457665

102

38.73

EUR

11:08:29

Euronext Dublin

202204221457921

40

38.73

EUR

11:08:29

Euronext Dublin

202204221458177

51

38.72

EUR

11:09:35

Euronext Dublin

202204221464321

78

38.73

EUR

11:11:00

Euronext Dublin

202204221472001

33

38.735

EUR

11:11:44

Euronext Dublin

202204221474305

28

38.735

EUR

11:11:44

Euronext Dublin

202204221474561

93

38.72

EUR

11:13:09

Euronext Dublin

202204221481729

71

38.75

EUR

11:14:56

Euronext Dublin

202204221486593

5

38.74

EUR

11:15:11

Euronext Dublin

202204221487361

48

38.715

EUR

11:15:50

Euronext Dublin

202204221487873

4

38.715

EUR

11:15:50

Euronext Dublin

202204221488129

51

38.73

EUR

11:17:13

Euronext Dublin

202204221497345

70

38.755

EUR

11:19:11

Euronext Dublin

202204221507329

51

38.76

EUR

11:20:20

Euronext Dublin

202204221516033

116

38.84

EUR

11:23:46

Euronext Dublin

202204221527041

51

38.85

EUR

11:25:21

Euronext Dublin

202204221531649

51

38.86

EUR

11:26:46

Euronext Dublin

202204221537281

51

38.815

EUR

11:28:46

Euronext Dublin

202204221546753

51

38.81

EUR

11:30:53

Euronext Dublin

202204221557505

51

38.815

EUR

11:31:40

Euronext Dublin

202204221561857

63

38.775

EUR

11:33:39

Euronext Dublin

202204221575681

51

38.775

EUR

11:35:11

Euronext Dublin

202204221581825

95

38.835

EUR

11:37:57

Euronext Dublin

202204221593857

86

38.845

EUR

11:40:33

Euronext Dublin

202204221601025

86

38.905

EUR

11:42:06

Euronext Dublin

202204221604609

51

38.78

EUR

11:57:54

Euronext Dublin

202204221656065

51

38.82

EUR

11:59:44

Euronext Dublin

202204221670657

51

38.855

EUR

13:58:30

Euronext Dublin

202204221996545

51

38.855

EUR

13:59:47

Euronext Dublin

202204222001665

51

38.86

EUR

14:00:51

Euronext Dublin

202204222003201

51

38.865

EUR

14:02:17

Euronext Dublin

202204222006273

1

38.855

EUR

14:03:30

Euronext Dublin

202204222015233

54

38.855

EUR

14:03:43

Euronext Dublin

202204222015489

51

38.825

EUR

14:05:19

Euronext Dublin

202204222020609

51

38.815

EUR

14:06:58

Euronext Dublin

202204222027265

51

38.76

EUR

14:08:05

Euronext Dublin

202204222031617

1

38.75

EUR

14:09:34

Euronext Dublin

202204222036737

25

38.765

EUR

14:10:01

Euronext Dublin

202204222039809

51

38.765

EUR

14:10:10

Euronext Dublin

202204222040577

51

38.74

EUR

14:12:16

Euronext Dublin

202204222044417

51

38.74

EUR

14:13:09

Euronext Dublin

202204222047745

51

38.715

EUR

14:14:44

Euronext Dublin

202204222050561

51

38.725

EUR

14:16:15

Euronext Dublin

202204222053121

51

38.725

EUR

14:16:34

Euronext Dublin

202204222054401

51

38.705

EUR

14:18:14

Euronext Dublin

202204222058497

51

38.68

EUR

14:19:22

Euronext Dublin

202204222061569

21

38.675

EUR

14:20:04

Euronext Dublin

202204222065921

49

38.695

EUR

14:20:13

Euronext Dublin

202204222066945

24

38.695

EUR

14:20:29

Euronext Dublin

202204222067201

42

38.695

EUR

14:20:29

Euronext Dublin

202204222067457

175

38.69

EUR

14:20:29

Euronext Dublin

202204222067713

78

38.69

EUR

14:20:29

Euronext Dublin

202204222067969

44

38.69

EUR

14:20:29

Euronext Dublin

202204222068225

81

38.69

EUR

14:20:29

Euronext Dublin

202204222068481

362

38.695

EUR

14:20:29

Euronext Dublin

202204222068737

10

38.695

EUR

14:20:29

Euronext Dublin

202204222068993

37

38.675

EUR

14:20:42

Euronext Dublin

202204222072065

88

38.675

EUR

14:20:43

Euronext Dublin

202204222072321

500

38.665

EUR

14:21:00

Euronext Dublin

202204222073601

47

38.655

EUR

14:21:32

Euronext Dublin

202204222074625

153

38.665

EUR

14:23:04

Euronext Dublin

202204222080769

56

38.675

EUR

14:23:13

Euronext Dublin

202204222084097

2

38.675

EUR

14:23:13

Euronext Dublin

202204222084353

46

38.665

EUR

14:23:19

Euronext Dublin

202204222085121

12

38.67

EUR

14:25:06

Euronext Dublin

202204222090753

40

38.67

EUR

14:25:06

Euronext Dublin

202204222091009

500

38.665

EUR

14:25:34

Euronext Dublin

202204222094081

75

38.67

EUR

14:26:59

Euronext Dublin

202204222096129

51

38.67

EUR

14:26:59

Euronext Dublin

202204222096641

31

38.68

EUR

14:28:33

Euronext Dublin

202204222101249

65

38.68

EUR

14:28:33

Euronext Dublin

202204222101505

64

38.675

EUR

14:29:55

Euronext Dublin

202204222103553

53

38.64

EUR

14:30:05

Euronext Dublin

202204222109441

8

38.61

EUR

14:30:26

Euronext Dublin

202204222119425

52

38.64

EUR

14:30:29

Euronext Dublin

202204222123521

1

38.665

EUR

14:30:43

Euronext Dublin

202204222133505

58

38.665

EUR

14:30:43

Euronext Dublin

202204222133761

95

38.67

EUR

14:31:42

Euronext Dublin

202204222154497

80

38.705

EUR

14:32:08

Euronext Dublin

202204222159873

82

38.72

EUR

14:32:48

Euronext Dublin

202204222163713

53

38.695

EUR

14:33:05

Euronext Dublin

202204222167297

74

38.705

EUR

14:33:36

Euronext Dublin

202204222170369

50

38.7

EUR

14:33:54

Euronext Dublin

202204222171649

1

38.7

EUR

14:33:54

Euronext Dublin

202204222171905

67

38.68

EUR

14:34:23

Euronext Dublin

202204222178561

72

38.66

EUR

14:35:00

Euronext Dublin

202204222182401

52

38.64

EUR

14:35:19

Euronext Dublin

202204222186241

51

38.62

EUR

14:35:45

Euronext Dublin

202204222190081

51

38.62

EUR

14:36:13

Euronext Dublin

202204222197505

51

38.58

EUR

14:36:50

Euronext Dublin

202204222200833

51

38.56

EUR

14:37:07

Euronext Dublin

202204222206209

40

38.54

EUR

14:37:46

Euronext Dublin

202204222212609

22

38.54

EUR

14:37:46

Euronext Dublin

202204222212865

1

38.535

EUR

14:37:59

Euronext Dublin

202204222217729

44

38.53

EUR

14:38:01

Euronext Dublin

202204222218497

51

38.51

EUR

14:38:34

Euronext Dublin

202204222225409

63

38.56

EUR

14:39:04

Euronext Dublin

202204222232065

51

38.495

EUR

14:39:32

Euronext Dublin

202204222238465

51

38.465

EUR

14:39:59

Euronext Dublin

202204222245889

30

38.44

EUR

14:40:27

Euronext Dublin

202204222253569

52

38.435

EUR

14:40:59

Euronext Dublin

202204222265345

52

38.455

EUR

14:41:34

Euronext Dublin

202204222275841

51

38.485

EUR

14:42:12

Euronext Dublin

202204222282753

51

38.5

EUR

14:42:53

Euronext Dublin

202204222289921

52

38.5

EUR

14:43:45

Euronext Dublin

202204222295809

52

38.49

EUR

14:44:07

Euronext Dublin

202204222298881

1

38.495

EUR

14:44:41

Euronext Dublin

202204222311169

52

38.5

EUR

14:44:50

Euronext Dublin

202204222312705

101

38.5

EUR

14:44:54

Euronext Dublin

202204222315009

71

38.5

EUR

14:44:54

Euronext Dublin

202204222315265

357

38.5

EUR

14:44:54

Euronext Dublin

202204222315521

41

38.5

EUR

14:44:54

Euronext Dublin

202204222315777

316

38.5

EUR

14:44:54

Euronext Dublin

202204222316033

41

38.5

EUR

14:44:54

Euronext Dublin

202204222316289

73

38.5

EUR

14:44:54

Euronext Dublin

202204222316545

48

38.535

EUR

14:45:18

Euronext Dublin

202204222326273

67

38.575

EUR

14:45:57

Euronext Dublin

202204222331393

80

38.555

EUR

14:46:19

Euronext Dublin

202204222334209

36

38.55

EUR

14:46:37

Euronext Dublin

202204222336257

51

38.585

EUR

14:46:56

Euronext Dublin

202204222339073

3

38.575

EUR

14:47:20

Euronext Dublin

202204222345473

24

38.575

EUR

14:47:20

Euronext Dublin

202204222345729

43

38.56

EUR

14:47:58

Euronext Dublin

202204222347521

15

38.56

EUR

14:47:58

Euronext Dublin

202204222347777

51

38.555

EUR

14:48:15

Euronext Dublin

202204222351873

51

38.58

EUR

14:48:41

Euronext Dublin

202204222354433

60

38.58

EUR

14:49:46

Euronext Dublin

202204222361601

62

38.575

EUR

14:49:49

Euronext Dublin

202204222362369

70

38.62

EUR

14:50:34

Euronext Dublin

202204222366465

51

38.585

EUR

14:51:00

Euronext Dublin

202204222372097

64

38.58

EUR

14:51:46

Euronext Dublin

202204222377985

51

38.615

EUR

14:52:25

Euronext Dublin

202204222380545

44

38.605

EUR

14:52:43

Euronext Dublin

202204222382081

65

38.58

EUR

14:53:26

Euronext Dublin

202204222386689

72

38.555

EUR

14:54:16

Euronext Dublin

202204222389505

1

38.525

EUR

14:54:34

Euronext Dublin

202204222395137

27

38.525

EUR

14:54:35

Euronext Dublin

202204222395393

52

38.56

EUR

14:55:00

Euronext Dublin

202204222401537

52

38.545

EUR

14:55:40

Euronext Dublin

202204222405633

31

38.515

EUR

14:56:16

Euronext Dublin

202204222408705

26

38.515

EUR

14:56:16

Euronext Dublin

202204222408961

62

38.54

EUR

14:57:12

Euronext Dublin

202204222416129

35

38.54

EUR

14:57:12

Euronext Dublin

202204222416385

52

38.535

EUR

14:57:39

Euronext Dublin

202204222418945

72

38.555

EUR

14:58:27

Euronext Dublin

202204222427649

51

38.535

EUR

14:58:57

Euronext Dublin

202204222432001

66

38.53

EUR

14:59:36

Euronext Dublin

202204222435073

52

38.535

EUR

15:00:04

Euronext Dublin

202204222439425

101

38.625

EUR

15:00:48

Euronext Dublin

202204222446081

51

38.645

EUR

15:01:18

Euronext Dublin

202204222451969

53

38.62

EUR

15:01:37

Euronext Dublin

202204222458113

52

38.62

EUR

15:02:04

Euronext Dublin

202204222460417

51

38.645

EUR

15:02:29

Euronext Dublin

202204222465281

31

38.655

EUR

15:02:54

Euronext Dublin

202204222467073

20

38.655

EUR

15:02:54

Euronext Dublin

202204222467329

53

38.63

EUR

15:03:17

Euronext Dublin

202204222468865

59

38.63

EUR

15:03:44

Euronext Dublin

202204222471681

53

38.625

EUR

15:04:15

Euronext Dublin

202204222475265

29

38.61

EUR

15:04:46

Euronext Dublin

202204222479617

40

38.61

EUR

15:04:46

Euronext Dublin

202204222479873

124

38.675

EUR

15:05:46

Euronext Dublin

202204222485249

52

38.705

EUR

15:06:04

Euronext Dublin

202204222486785

44

38.705

EUR

15:06:23

Euronext Dublin

202204222487041

74

38.695

EUR

15:06:59

Euronext Dublin

202204222488833

61

38.68

EUR

15:07:10

Euronext Dublin

202204222489601

42

38.675

EUR

15:07:19

Euronext Dublin

202204222489857

3

38.645

EUR

15:08:11

Euronext Dublin

202204222491649

70

38.645

EUR

15:08:11

Euronext Dublin

202204222491905

52

38.635

EUR

15:08:33

Euronext Dublin

202204222492929

82

38.63

EUR

15:09:49

Euronext Dublin

202204222495745

51

38.615

EUR

15:10:08

Euronext Dublin

202204222497537

51

38.6

EUR

15:11:09

Euronext Dublin

202204222503169

51

38.585

EUR

15:12:03

Euronext Dublin

202204222507521

5

38.595

EUR

15:13:01

Euronext Dublin

202204222509057

51

38.595

EUR

15:13:12

Euronext Dublin

202204222509569

51

38.555

EUR

15:14:06

Euronext Dublin

202204222511361

51

38.49

EUR

15:15:06

Euronext Dublin

202204222516737

51

38.47

EUR

15:15:53

Euronext Dublin

202204222522369

58

38.43

EUR

15:16:59

Euronext Dublin

202204222530305

52

38.425

EUR

15:17:50

Euronext Dublin

202204222537217

41

38.415

EUR

15:18:33

Euronext Dublin

202204222540289

14

38.415

EUR

15:19:19

Euronext Dublin

202204222546433

52

38.4

EUR

15:19:44

Euronext Dublin

202204222547457

52

38.365

EUR

15:20:35

Euronext Dublin

202204222553089

52

38.355

EUR

15:21:23

Euronext Dublin

202204222562049

8

38.34

EUR

15:22:16

Euronext Dublin

202204222566145

44

38.34

EUR

15:22:16

Euronext Dublin

202204222566401

1

38.36

EUR

15:22:58

Euronext Dublin

202204222568961

3

38.36

EUR

15:22:59

Euronext Dublin

202204222569217

1

38.36

EUR

15:23:09

Euronext Dublin

202204222571521

50

38.355

EUR

15:23:15

Euronext Dublin

202204222572033

15

38.36

EUR

15:24:03

Euronext Dublin

202204222578177

35

38.36

EUR

15:24:03

Euronext Dublin

202204222578433

8

38.36

EUR

15:24:37

Euronext Dublin

202204222585857

52

38.36

EUR

15:24:55

Euronext Dublin

202204222588929

1

38.33

EUR

15:25:20

Euronext Dublin

202204222592513

10

38.31

EUR

15:25:36

Euronext Dublin

202204222595585

2

38.31

EUR

15:25:36

Euronext Dublin

202204222595841

5

38.3

EUR

15:25:51

Euronext Dublin

202204222597377

8

38.3

EUR

15:25:51

Euronext Dublin

202204222597633

71

38.36

EUR

15:26:34

Euronext Dublin

202204222604289

58

38.35

EUR

15:27:13

Euronext Dublin

202204222612481

49

38.355

EUR

15:28:31

Euronext Dublin

202204222621185

52

38.35

EUR

15:29:29

Euronext Dublin

202204222631681

52

38.325

EUR

15:30:08

Euronext Dublin

202204222638593

44

38.35

EUR

15:30:40

Euronext Dublin

202204222644481

2

38.35

EUR

15:30:40

Euronext Dublin

202204222644737

43

38.365

EUR

15:31:22

Euronext Dublin

202204222650625

42

38.395

EUR

15:31:50

Euronext Dublin

202204222652161

55

38.395

EUR

15:31:50

Euronext Dublin

202204222652417

52

38.4

EUR

15:31:50

Euronext Dublin

202204222652673

143

38.4

EUR

15:31:50

Euronext Dublin

202204222652929

128

38.4

EUR

15:31:50

Euronext Dublin

202204222653185

622

38.4

EUR

15:31:50

Euronext Dublin

202204222653441

2

38.39

EUR

15:32:02

Euronext Dublin

202204222655233

47

38.385

EUR

15:32:13

Euronext Dublin

202204222657025

53

38.42

EUR

15:32:36

Euronext Dublin

202204222661889

81

38.47

EUR

15:33:33

Euronext Dublin

202204222663937

88

38.505

EUR

15:34:13

Euronext Dublin

202204222667521

65

38.5

EUR

15:34:29

Euronext Dublin

202204222669569

58

38.5

EUR

15:35:05

Euronext Dublin

202204222670849

67

38.495

EUR

15:35:09

Euronext Dublin

202204222671873

65

38.49

EUR

15:35:41

Euronext Dublin

202204222674689

71

38.555

EUR

15:36:21

Euronext Dublin

202204222678785

51

38.585

EUR

15:37:01

Euronext Dublin

202204222685185

90

38.595

EUR

15:37:45

Euronext Dublin

202204222691585

52

38.5

EUR

15:42:37

Euronext Dublin

202204222712833

81

38.495

EUR

15:46:57

Euronext Dublin

202204222732033

41

38.52

EUR

16:01:52

Euronext Dublin

202204222789889

1

38.52

EUR

16:01:52

Euronext Dublin

202204222790145

52

38.515

EUR

16:02:03

Euronext Dublin

202204222791169

2

38.505

EUR

16:02:20

Euronext Dublin

202204222794753

1

38.505

EUR

16:02:22

Euronext Dublin

202204222795265

71

38.505

EUR

16:02:22

Euronext Dublin

202204222795521

49

38.505

EUR

16:02:38

Euronext Dublin

202204222796801

52

38.5

EUR

16:02:59

Euronext Dublin

202204222801409

46

38.5

EUR

16:03:00

Euronext Dublin

202204222802177

5

38.49

EUR

16:03:21

Euronext Dublin

202204222803201

50

38.485

EUR

16:03:33

Euronext Dublin

202204222803457

107

38.48

EUR

16:03:55

Euronext Dublin

202204222804737

6

38.49

EUR

16:04:23

Euronext Dublin

202204222807809

99

38.49

EUR

16:04:33

Euronext Dublin

202204222808065

53

38.48

EUR

16:04:36

Euronext Dublin

202204222810881

52

38.48

EUR

16:04:52

Euronext Dublin

202204222811393

19

38.485

EUR

16:05:12

Euronext Dublin

202204222814721

41

38.49

EUR

16:05:36

Euronext Dublin

202204222815489

67

38.48

EUR

16:05:36

Euronext Dublin

202204222816001

52

38.48

EUR

16:06:01

Euronext Dublin

202204222818305

52

38.49

EUR

16:06:16

Euronext Dublin

202204222823681

72

38.51

EUR

16:07:00

Euronext Dublin

202204222827521

92

38.515

EUR

16:07:16

Euronext Dublin

202204222828545

45

38.53

EUR

16:07:53

Euronext Dublin

202204222831617

51

38.53

EUR

16:08:04

Euronext Dublin

202204222832641

2

38.525

EUR

16:08:13

Euronext Dublin

202204222833409

127

38.555

EUR

16:09:01

Euronext Dublin

202204222837761

51

38.56

EUR

16:09:08

Euronext Dublin

202204222838529

40

38.56

EUR

16:09:21

Euronext Dublin

202204222839041

72

38.575

EUR

16:10:06

Euronext Dublin

202204222844673

53

38.565

EUR

16:10:08

Euronext Dublin

202204222845185

51

38.555

EUR

16:10:33

Euronext Dublin

202204222845953

1

38.565

EUR

16:10:45

Euronext Dublin

202204222849025

58

38.56

EUR

16:10:55

Euronext Dublin

202204222849537

51

38.54

EUR

16:11:07

Euronext Dublin

202204222851329

43

38.545

EUR

16:11:41

Euronext Dublin

202204222855425

49

38.545

EUR

16:11:54

Euronext Dublin

202204222855681

46

38.54

EUR

16:12:24

Euronext Dublin

202204222858753

52

38.535

EUR

16:12:47

Euronext Dublin

202204222859521

43

38.535

EUR

16:12:59

Euronext Dublin

202204222860033

51

38.52

EUR

16:13:30

Euronext Dublin

202204222862593

68

38.53

EUR

16:13:46

Euronext Dublin

202204222863617

51

38.53

EUR

16:14:03

Euronext Dublin

202204222864129

99

38.525

EUR

16:14:45

Euronext Dublin

202204222867713

45

38.53

EUR

16:14:59

Euronext Dublin

202204222868737