Bank of Ireland Group PLC Transaction in Own Shares
October 02 2024 - 1:00AM
RNS Regulatory News
RNS Number : 5369G
Bank of Ireland Group PLC
02 October 2024
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Bank of Ireland Group plc -
Transaction in own shares
|
|
|
Bank of Ireland Group plc ("BOIG")
today announces that on 1 October 2024 it purchased the following
number of its ordinary shares (the "shares") on Euronext Dublin,
from BOIG's broker, UBS AG London Branch ("UBS") The shares
purchased will be cancelled.
|
|
|
|
|
|
|
|
Number of shares
purchased:
|
454,998
|
|
|
|
Highest price paid per
share:
|
€9.9260
|
|
|
|
Lowest price paid per
share:
|
€9.3580
|
|
|
|
Volume weighted average price
paid:
|
€9.5964
|
|
|
|
These share purchases form part of
BOIG's intention to buy back up to €520 million of shares as part
of the buy-back programme announced on 27 February 2024 (the
"programme").
|
|
|
In accordance with Article 5(1)(b) of
Regulation (EU) No 596/2014 (including as it forms part of retained
EU law in the United Kingdom ("UK") from time to time, including,
where relevant, pursuant to the UK's European Union (Withdrawal)
Act 2018, a detailed breakdown of individual trades made by
UBS on behalf of BOIG as part of the programme is scheduled to this
announcement.
|
|
|
Contact:
Sarah McLaughlin
Group Secretary
Tel: +353 (0)87 4315242
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Issuer name:
|
Bank of Ireland Group plc
|
|
|
|
|
|
LEI:
|
635400C8EK6DRI12LJ39
|
|
|
|
|
|
ISIN:
|
IE00BD1RP616
|
|
|
|
|
|
Intermediary name:
|
UBS Europe SE
|
|
|
|
|
|
Intermediary code:
|
5299007QVIQ7IO64NX37
|
|
|
|
|
|
Time zone:
|
BST
|
|
|
|
|
|
Currency:
|
EUR
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Number of Shares
|
Gross Price per Share
|
Currency
|
Trade time
|
Exchange
|
Trade ID
|
|
721
|
9.93
|
EUR
|
08:02:40
|
Euronext
Dublin
|
375733
|
|
715
|
9.92
|
EUR
|
08:02:42
|
Euronext
Dublin
|
375780
|
|
687
|
9.92
|
EUR
|
08:02:42
|
Euronext
Dublin
|
375778
|
|
813
|
9.92
|
EUR
|
08:02:42
|
Euronext
Dublin
|
375776
|
|
667
|
9.91
|
EUR
|
08:03:38
|
Euronext
Dublin
|
377193
|
|
826
|
9.91
|
EUR
|
08:03:50
|
Euronext
Dublin
|
377394
|
|
587
|
9.91
|
EUR
|
08:04:16
|
Euronext
Dublin
|
377892
|
|
23
|
9.91
|
EUR
|
08:04:16
|
Euronext
Dublin
|
377890
|
|
128
|
9.91
|
EUR
|
08:04:16
|
Euronext
Dublin
|
377888
|
|
670
|
9.91
|
EUR
|
08:04:16
|
Euronext
Dublin
|
377886
|
|
2
|
9.91
|
EUR
|
08:04:16
|
Euronext
Dublin
|
377884
|
|
123
|
9.89
|
EUR
|
08:05:36
|
Euronext
Dublin
|
379412
|
|
56
|
9.89
|
EUR
|
08:05:36
|
Euronext
Dublin
|
379410
|
|
775
|
9.89
|
EUR
|
08:05:36
|
Euronext
Dublin
|
379414
|
|
705
|
9.89
|
EUR
|
08:05:36
|
Euronext
Dublin
|
379416
|
|
857
|
9.88
|
EUR
|
08:05:47
|
Euronext
Dublin
|
379566
|
|
840
|
9.87
|
EUR
|
08:06:03
|
Euronext
Dublin
|
379813
|
|
134
|
9.86
|
EUR
|
08:08:02
|
Euronext
Dublin
|
381897
|
|
1526
|
9.86
|
EUR
|
08:08:02
|
Euronext
Dublin
|
381895
|
|
63
|
9.85
|
EUR
|
08:08:12
|
Euronext
Dublin
|
382007
|
|
604
|
9.85
|
EUR
|
08:08:12
|
Euronext
Dublin
|
382009
|
|
737
|
9.85
|
EUR
|
08:08:12
|
Euronext
Dublin
|
382005
|
|
157
|
9.83
|
EUR
|
08:08:46
|
Euronext
Dublin
|
382542
|
|
618
|
9.83
|
EUR
|
08:08:46
|
Euronext
Dublin
|
382540
|
|
386
|
9.82
|
EUR
|
08:09:02
|
Euronext
Dublin
|
382752
|
|
809
|
9.82
|
EUR
|
08:09:18
|
Euronext
Dublin
|
383091
|
|
389
|
9.82
|
EUR
|
08:09:18
|
Euronext
Dublin
|
383089
|
|
342
|
9.82
|
EUR
|
08:09:24
|
Euronext
Dublin
|
383144
|
|
825
|
9.82
|
EUR
|
08:10:01
|
Euronext
Dublin
|
383895
|
|
423
|
9.82
|
EUR
|
08:10:01
|
Euronext
Dublin
|
383893
|
|
15
|
9.81
|
EUR
|
08:11:06
|
Euronext
Dublin
|
385123
|
|
755
|
9.81
|
EUR
|
08:11:06
|
Euronext
Dublin
|
385121
|
|
774
|
9.81
|
EUR
|
08:11:06
|
Euronext
Dublin
|
385115
|
|
775
|
9.82
|
EUR
|
08:11:46
|
Euronext
Dublin
|
385768
|
|
924
|
9.82
|
EUR
|
08:11:46
|
Euronext
Dublin
|
385766
|
|
1088
|
9.82
|
EUR
|
08:11:46
|
Euronext
Dublin
|
385764
|
|
910
|
9.81
|
EUR
|
08:11:51
|
Euronext
Dublin
|
385801
|
|
1086
|
9.79
|
EUR
|
08:12:11
|
Euronext
Dublin
|
386077
|
|
46
|
9.81
|
EUR
|
08:14:37
|
Euronext
Dublin
|
388121
|
|
751
|
9.81
|
EUR
|
08:14:37
|
Euronext
Dublin
|
388119
|
|
891
|
9.80
|
EUR
|
08:14:56
|
Euronext
Dublin
|
388398
|
|
668
|
9.81
|
EUR
|
08:16:14
|
Euronext
Dublin
|
389590
|
|
810
|
9.81
|
EUR
|
08:16:14
|
Euronext
Dublin
|
389588
|
|
1007
|
9.79
|
EUR
|
08:16:17
|
Euronext
Dublin
|
389684
|
|
692
|
9.80
|
EUR
|
08:17:37
|
Euronext
Dublin
|
390764
|
|
780
|
9.80
|
EUR
|
08:20:11
|
Euronext
Dublin
|
393057
|
|
750
|
9.79
|
EUR
|
08:20:21
|
Euronext
Dublin
|
393170
|
|
745
|
9.81
|
EUR
|
08:23:20
|
Euronext
Dublin
|
395716
|
|
600
|
9.80
|
EUR
|
08:24:07
|
Euronext
Dublin
|
396521
|
|
90
|
9.80
|
EUR
|
08:24:07
|
Euronext
Dublin
|
396523
|
|
792
|
9.79
|
EUR
|
08:29:50
|
Euronext
Dublin
|
401787
|
|
724
|
9.78
|
EUR
|
08:30:06
|
Euronext
Dublin
|
402247
|
|
97
|
9.78
|
EUR
|
08:30:06
|
Euronext
Dublin
|
402244
|
|
818
|
9.80
|
EUR
|
08:34:27
|
Euronext
Dublin
|
406519
|
|
781
|
9.78
|
EUR
|
08:38:25
|
Euronext
Dublin
|
410566
|
|
59
|
9.77
|
EUR
|
08:42:14
|
Euronext
Dublin
|
414520
|
|
688
|
9.77
|
EUR
|
08:42:14
|
Euronext
Dublin
|
414518
|
|
1417
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416992
|
|
172
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416981
|
|
600
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416979
|
|
149
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416977
|
|
600
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416975
|
|
441
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416961
|
|
211
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416963
|
|
131
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416953
|
|
691
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416938
|
|
773
|
9.77
|
EUR
|
08:45:00
|
Euronext
Dublin
|
416936
|
|
809
|
9.76
|
EUR
|
08:45:28
|
Euronext
Dublin
|
417508
|
|
758
|
9.77
|
EUR
|
08:46:25
|
Euronext
Dublin
|
418538
|
|
791
|
9.78
|
EUR
|
08:48:31
|
Euronext
Dublin
|
420184
|
|
670
|
9.78
|
EUR
|
08:48:31
|
Euronext
Dublin
|
420182
|
|
18
|
9.78
|
EUR
|
08:48:31
|
Euronext
Dublin
|
420180
|
|
720
|
9.78
|
EUR
|
08:48:34
|
Euronext
Dublin
|
420250
|
|
670
|
9.78
|
EUR
|
08:48:34
|
Euronext
Dublin
|
420248
|
|
772
|
9.78
|
EUR
|
08:49:54
|
Euronext
Dublin
|
421571
|
|
818
|
9.78
|
EUR
|
08:49:54
|
Euronext
Dublin
|
421561
|
|
800
|
9.81
|
EUR
|
08:53:01
|
Euronext
Dublin
|
424077
|
|
683
|
9.81
|
EUR
|
08:53:01
|
Euronext
Dublin
|
424075
|
|
803
|
9.81
|
EUR
|
08:53:01
|
Euronext
Dublin
|
424073
|
|
417
|
9.80
|
EUR
|
08:53:02
|
Euronext
Dublin
|
424092
|
|
987
|
9.80
|
EUR
|
08:53:13
|
Euronext
Dublin
|
424254
|
|
256
|
9.80
|
EUR
|
08:56:19
|
Euronext
Dublin
|
426933
|
|
597
|
9.80
|
EUR
|
08:56:19
|
Euronext
Dublin
|
426931
|
|
26
|
9.81
|
EUR
|
08:59:29
|
Euronext
Dublin
|
430006
|
|
725
|
9.81
|
EUR
|
08:59:29
|
Euronext
Dublin
|
430004
|
|
800
|
9.80
|
EUR
|
09:00:40
|
Euronext
Dublin
|
431404
|
|
16
|
9.80
|
EUR
|
09:00:40
|
Euronext
Dublin
|
431406
|
|
804
|
9.78
|
EUR
|
09:00:56
|
Euronext
Dublin
|
431722
|
|
100
|
9.78
|
EUR
|
09:01:29
|
Euronext
Dublin
|
432173
|
|
821
|
9.78
|
EUR
|
09:01:29
|
Euronext
Dublin
|
432171
|
|
564
|
9.77
|
EUR
|
09:02:46
|
Euronext
Dublin
|
433383
|
|
246
|
9.77
|
EUR
|
09:02:46
|
Euronext
Dublin
|
433381
|
|
1016
|
9.77
|
EUR
|
09:02:46
|
Euronext
Dublin
|
433378
|
|
778
|
9.77
|
EUR
|
09:08:40
|
Euronext
Dublin
|
439504
|
|
674
|
9.77
|
EUR
|
09:08:40
|
Euronext
Dublin
|
439502
|
|
825
|
9.77
|
EUR
|
09:09:23
|
Euronext
Dublin
|
440249
|
|
759
|
9.77
|
EUR
|
09:09:23
|
Euronext
Dublin
|
440247
|
|
851
|
9.74
|
EUR
|
09:12:45
|
Euronext
Dublin
|
443691
|
|
229
|
9.73
|
EUR
|
09:14:27
|
Euronext
Dublin
|
445151
|
|
672
|
9.73
|
EUR
|
09:14:32
|
Euronext
Dublin
|
445221
|
|
683
|
9.79
|
EUR
|
09:19:12
|
Euronext
Dublin
|
449531
|
|
805
|
9.78
|
EUR
|
09:24:50
|
Euronext
Dublin
|
454128
|
|
778
|
9.78
|
EUR
|
09:28:06
|
Euronext
Dublin
|
456947
|
|
731
|
9.78
|
EUR
|
09:29:49
|
Euronext
Dublin
|
458123
|
|
772
|
9.74
|
EUR
|
09:33:38
|
Euronext
Dublin
|
461661
|
|
881
|
9.74
|
EUR
|
09:35:10
|
Euronext
Dublin
|
462986
|
|
699
|
9.74
|
EUR
|
09:35:10
|
Euronext
Dublin
|
462979
|
|
817
|
9.73
|
EUR
|
09:36:47
|
Euronext
Dublin
|
464780
|
|
13
|
9.72
|
EUR
|
09:37:26
|
Euronext
Dublin
|
465316
|
|
1
|
9.72
|
EUR
|
09:37:26
|
Euronext
Dublin
|
465314
|
|
9
|
9.72
|
EUR
|
09:37:26
|
Euronext
Dublin
|
465312
|
|
708
|
9.72
|
EUR
|
09:37:26
|
Euronext
Dublin
|
465310
|
|
677
|
9.71
|
EUR
|
09:39:19
|
Euronext
Dublin
|
467064
|
|
939
|
9.71
|
EUR
|
09:39:26
|
Euronext
Dublin
|
467143
|
|
772
|
9.71
|
EUR
|
09:39:46
|
Euronext
Dublin
|
467411
|
|
683
|
9.71
|
EUR
|
09:39:46
|
Euronext
Dublin
|
467408
|
|
762
|
9.71
|
EUR
|
09:39:51
|
Euronext
Dublin
|
467514
|
|
962
|
9.71
|
EUR
|
09:40:02
|
Euronext
Dublin
|
467747
|
|
210
|
9.71
|
EUR
|
09:40:02
|
Euronext
Dublin
|
467745
|
|
713
|
9.71
|
EUR
|
09:40:38
|
Euronext
Dublin
|
468341
|
|
724
|
9.71
|
EUR
|
09:40:38
|
Euronext
Dublin
|
468339
|
|
21
|
9.72
|
EUR
|
09:41:53
|
Euronext
Dublin
|
469340
|
|
708
|
9.72
|
EUR
|
09:41:53
|
Euronext
Dublin
|
469338
|
|
348
|
9.72
|
EUR
|
09:41:57
|
Euronext
Dublin
|
469389
|
|
419
|
9.72
|
EUR
|
09:42:30
|
Euronext
Dublin
|
469991
|
|
787
|
9.72
|
EUR
|
09:42:30
|
Euronext
Dublin
|
469993
|
|
701
|
9.72
|
EUR
|
09:43:56
|
Euronext
Dublin
|
471283
|
|
35
|
9.72
|
EUR
|
09:45:54
|
Euronext
Dublin
|
472902
|
|
776
|
9.72
|
EUR
|
09:45:54
|
Euronext
Dublin
|
472900
|
|
732
|
9.72
|
EUR
|
09:45:54
|
Euronext
Dublin
|
472898
|
|
887
|
9.71
|
EUR
|
09:46:26
|
Euronext
Dublin
|
473329
|
|
827
|
9.70
|
EUR
|
09:46:41
|
Euronext
Dublin
|
473543
|
|
760
|
9.71
|
EUR
|
09:46:41
|
Euronext
Dublin
|
473541
|
|
708
|
9.71
|
EUR
|
09:46:41
|
Euronext
Dublin
|
473539
|
|
236
|
9.70
|
EUR
|
09:46:44
|
Euronext
Dublin
|
473570
|
|
566
|
9.70
|
EUR
|
09:46:44
|
Euronext
Dublin
|
473568
|
|
1662
|
9.70
|
EUR
|
09:47:09
|
Euronext
Dublin
|
473824
|
|
793
|
9.70
|
EUR
|
09:47:09
|
Euronext
Dublin
|
473822
|
|
628
|
9.70
|
EUR
|
09:47:09
|
Euronext
Dublin
|
473820
|
|
153
|
9.70
|
EUR
|
09:47:09
|
Euronext
Dublin
|
473818
|
|
839
|
9.70
|
EUR
|
09:47:09
|
Euronext
Dublin
|
473803
|
|
390
|
9.70
|
EUR
|
09:47:10
|
Euronext
Dublin
|
473826
|
|
21
|
9.70
|
EUR
|
09:47:12
|
Euronext
Dublin
|
473876
|
|
786
|
9.70
|
EUR
|
09:47:12
|
Euronext
Dublin
|
473874
|
|
191
|
9.70
|
EUR
|
09:47:12
|
Euronext
Dublin
|
473872
|
|
1292
|
9.70
|
EUR
|
09:48:10
|
Euronext
Dublin
|
474556
|
|
803
|
9.70
|
EUR
|
09:48:21
|
Euronext
Dublin
|
474689
|
|
437
|
9.71
|
EUR
|
09:48:52
|
Euronext
Dublin
|
475043
|
|
677
|
9.70
|
EUR
|
09:49:09
|
Euronext
Dublin
|
475272
|
|
380
|
9.70
|
EUR
|
09:49:14
|
Euronext
Dublin
|
475375
|
|
876
|
9.70
|
EUR
|
09:49:14
|
Euronext
Dublin
|
475370
|
|
448
|
9.70
|
EUR
|
09:49:14
|
Euronext
Dublin
|
475372
|
|
834
|
9.71
|
EUR
|
09:50:23
|
Euronext
Dublin
|
476551
|
|
779
|
9.71
|
EUR
|
09:50:23
|
Euronext
Dublin
|
476549
|
|
719
|
9.70
|
EUR
|
09:50:31
|
Euronext
Dublin
|
476659
|
|
1158
|
9.70
|
EUR
|
09:50:31
|
Euronext
Dublin
|
476641
|
|
765
|
9.70
|
EUR
|
09:51:12
|
Euronext
Dublin
|
477622
|
|
827
|
9.69
|
EUR
|
09:51:31
|
Euronext
Dublin
|
477897
|
|
566
|
9.70
|
EUR
|
09:51:49
|
Euronext
Dublin
|
478102
|
|
629
|
9.70
|
EUR
|
09:51:51
|
Euronext
Dublin
|
478131
|
|
455
|
9.70
|
EUR
|
09:51:56
|
Euronext
Dublin
|
478187
|
|
339
|
9.70
|
EUR
|
09:51:56
|
Euronext
Dublin
|
478185
|
|
120
|
9.70
|
EUR
|
09:52:10
|
Euronext
Dublin
|
478365
|
|
760
|
9.70
|
EUR
|
09:52:41
|
Euronext
Dublin
|
478837
|
|
1806
|
9.70
|
EUR
|
09:52:41
|
Euronext
Dublin
|
478835
|
|
86
|
9.72
|
EUR
|
09:58:32
|
Euronext
Dublin
|
484386
|
|
706
|
9.72
|
EUR
|
09:58:32
|
Euronext
Dublin
|
484384
|
|
774
|
9.72
|
EUR
|
09:58:32
|
Euronext
Dublin
|
484382
|
|
312
|
9.72
|
EUR
|
10:00:05
|
Euronext
Dublin
|
485619
|
|
371
|
9.72
|
EUR
|
10:00:05
|
Euronext
Dublin
|
485617
|
|
782
|
9.72
|
EUR
|
10:00:15
|
Euronext
Dublin
|
485858
|
|
696
|
9.71
|
EUR
|
10:04:22
|
Euronext
Dublin
|
489976
|
|
811
|
9.71
|
EUR
|
10:07:02
|
Euronext
Dublin
|
492645
|
|
915
|
9.71
|
EUR
|
10:09:14
|
Euronext
Dublin
|
494925
|
|
777
|
9.70
|
EUR
|
10:10:40
|
Euronext
Dublin
|
496179
|
|
21
|
9.70
|
EUR
|
10:10:44
|
Euronext
Dublin
|
496223
|
|
448
|
9.70
|
EUR
|
10:10:44
|
Euronext
Dublin
|
496225
|
|
342
|
9.70
|
EUR
|
10:10:50
|
Euronext
Dublin
|
496292
|
|
400
|
9.71
|
EUR
|
10:16:48
|
Euronext
Dublin
|
502289
|
|
831
|
9.71
|
EUR
|
10:18:46
|
Euronext
Dublin
|
504382
|
|
225
|
9.72
|
EUR
|
10:22:59
|
Euronext
Dublin
|
508178
|
|
748
|
9.72
|
EUR
|
10:23:00
|
Euronext
Dublin
|
508187
|
|
1118
|
9.72
|
EUR
|
10:23:00
|
Euronext
Dublin
|
508181
|
|
235
|
9.72
|
EUR
|
10:23:46
|
Euronext
Dublin
|
508753
|
|
147
|
9.72
|
EUR
|
10:24:07
|
Euronext
Dublin
|
509047
|
|
697
|
9.72
|
EUR
|
10:24:30
|
Euronext
Dublin
|
509381
|
|
783
|
9.72
|
EUR
|
10:24:31
|
Euronext
Dublin
|
509421
|
|
740
|
9.72
|
EUR
|
10:24:50
|
Euronext
Dublin
|
509648
|
|
774
|
9.72
|
EUR
|
10:25:39
|
Euronext
Dublin
|
510187
|
|
164
|
9.72
|
EUR
|
10:26:52
|
Euronext
Dublin
|
511380
|
|
566
|
9.72
|
EUR
|
10:26:52
|
Euronext
Dublin
|
511378
|
|
138
|
9.74
|
EUR
|
10:29:30
|
Euronext
Dublin
|
513420
|
|
820
|
9.74
|
EUR
|
10:29:49
|
Euronext
Dublin
|
513617
|
|
1007
|
9.73
|
EUR
|
10:30:08
|
Euronext
Dublin
|
513887
|
|
394
|
9.73
|
EUR
|
10:30:08
|
Euronext
Dublin
|
513885
|
|
362
|
9.73
|
EUR
|
10:30:08
|
Euronext
Dublin
|
513883
|
|
438
|
9.73
|
EUR
|
10:30:08
|
Euronext
Dublin
|
513881
|
|
360
|
9.73
|
EUR
|
10:30:08
|
Euronext
Dublin
|
513879
|
|
5
|
9.76
|
EUR
|
10:34:50
|
Euronext
Dublin
|
517400
|
|
803
|
9.76
|
EUR
|
10:35:32
|
Euronext
Dublin
|
518046
|
|
731
|
9.76
|
EUR
|
10:35:32
|
Euronext
Dublin
|
518044
|
|
629
|
9.76
|
EUR
|
10:37:35
|
Euronext
Dublin
|
519771
|
|
163
|
9.76
|
EUR
|
10:37:35
|
Euronext
Dublin
|
519773
|
|
827
|
9.76
|
EUR
|
10:37:39
|
Euronext
Dublin
|
519859
|
|
992
|
9.76
|
EUR
|
10:37:40
|
Euronext
Dublin
|
519863
|
|
16
|
9.75
|
EUR
|
10:47:36
|
Euronext
Dublin
|
528809
|
|
120
|
9.75
|
EUR
|
10:47:36
|
Euronext
Dublin
|
528807
|
|
7
|
9.75
|
EUR
|
10:47:36
|
Euronext
Dublin
|
528805
|
|
797
|
9.76
|
EUR
|
10:50:16
|
Euronext
Dublin
|
530892
|
|
769
|
9.76
|
EUR
|
10:50:16
|
Euronext
Dublin
|
530890
|
|
1142
|
9.75
|
EUR
|
10:50:32
|
Euronext
Dublin
|
531076
|
|
783
|
9.74
|
EUR
|
10:50:40
|
Euronext
Dublin
|
531192
|
|
671
|
9.76
|
EUR
|
10:56:52
|
Euronext
Dublin
|
535982
|
|
49
|
9.76
|
EUR
|
10:56:52
|
Euronext
Dublin
|
535984
|
|
792
|
9.76
|
EUR
|
10:58:23
|
Euronext
Dublin
|
536877
|
|
359
|
9.74
|
EUR
|
11:08:25
|
Euronext
Dublin
|
544908
|
|
435
|
9.74
|
EUR
|
11:08:25
|
Euronext
Dublin
|
544906
|
|
767
|
9.74
|
EUR
|
11:21:21
|
Euronext
Dublin
|
554977
|
|
751
|
9.74
|
EUR
|
11:21:21
|
Euronext
Dublin
|
554975
|
|
828
|
9.74
|
EUR
|
11:23:15
|
Euronext
Dublin
|
556385
|
|
704
|
9.72
|
EUR
|
11:28:39
|
Euronext
Dublin
|
559648
|
|
800
|
9.72
|
EUR
|
11:33:04
|
Euronext
Dublin
|
562616
|
|
3
|
9.72
|
EUR
|
11:33:04
|
Euronext
Dublin
|
562618
|
|
726
|
9.72
|
EUR
|
11:33:04
|
Euronext
Dublin
|
562614
|
|
52
|
9.72
|
EUR
|
11:33:04
|
Euronext
Dublin
|
562612
|
|
821
|
9.71
|
EUR
|
11:35:38
|
Euronext
Dublin
|
564376
|
|
775
|
9.71
|
EUR
|
11:36:28
|
Euronext
Dublin
|
565003
|
|
689
|
9.71
|
EUR
|
11:40:17
|
Euronext
Dublin
|
567741
|
|
178
|
9.72
|
EUR
|
11:43:25
|
Euronext
Dublin
|
569722
|
|
361
|
9.72
|
EUR
|
11:47:50
|
Euronext
Dublin
|
572637
|
|
646
|
9.71
|
EUR
|
11:47:50
|
Euronext
Dublin
|
572635
|
|
7
|
9.71
|
EUR
|
11:47:50
|
Euronext
Dublin
|
572633
|
|
85
|
9.71
|
EUR
|
11:47:50
|
Euronext
Dublin
|
572631
|
|
681
|
9.71
|
EUR
|
11:47:50
|
Euronext
Dublin
|
572629
|
|
892
|
9.71
|
EUR
|
11:49:39
|
Euronext
Dublin
|
573658
|
|
738
|
9.70
|
EUR
|
11:50:21
|
Euronext
Dublin
|
574209
|
|
738
|
9.70
|
EUR
|
11:50:46
|
Euronext
Dublin
|
574619
|
|
823
|
9.70
|
EUR
|
11:51:38
|
Euronext
Dublin
|
575390
|
|
873
|
9.70
|
EUR
|
11:53:12
|
Euronext
Dublin
|
576398
|
|
714
|
9.70
|
EUR
|
11:53:20
|
Euronext
Dublin
|
576456
|
|
757
|
9.70
|
EUR
|
11:53:20
|
Euronext
Dublin
|
576458
|
|
992
|
9.70
|
EUR
|
11:54:39
|
Euronext
Dublin
|
577181
|
|
790
|
9.69
|
EUR
|
11:55:12
|
Euronext
Dublin
|
577641
|
|
792
|
9.69
|
EUR
|
12:00:02
|
Euronext
Dublin
|
580796
|
|
1060
|
9.70
|
EUR
|
12:03:26
|
Euronext
Dublin
|
583543
|
|
886
|
9.70
|
EUR
|
12:03:27
|
Euronext
Dublin
|
583551
|
|
1304
|
9.70
|
EUR
|
12:03:50
|
Euronext
Dublin
|
583797
|
|
907
|
9.70
|
EUR
|
12:03:50
|
Euronext
Dublin
|
583794
|
|
144
|
9.70
|
EUR
|
12:04:20
|
Euronext
Dublin
|
584146
|
|
149
|
9.70
|
EUR
|
12:04:20
|
Euronext
Dublin
|
584144
|
|
180
|
9.70
|
EUR
|
12:04:20
|
Euronext
Dublin
|
584142
|
|
710
|
9.70
|
EUR
|
12:04:24
|
Euronext
Dublin
|
584180
|
|
826
|
9.70
|
EUR
|
12:07:20
|
Euronext
Dublin
|
586619
|
|
120
|
9.70
|
EUR
|
12:07:40
|
Euronext
Dublin
|
586807
|
|
350
|
9.70
|
EUR
|
12:07:40
|
Euronext
Dublin
|
586805
|
|
1385
|
9.70
|
EUR
|
12:07:40
|
Euronext
Dublin
|
586803
|
|
909
|
9.70
|
EUR
|
12:08:00
|
Euronext
Dublin
|
587060
|
|
763
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588489
|
|
240
|
9.69
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588481
|
|
566
|
9.69
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588479
|
|
236
|
9.69
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588483
|
|
358
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588477
|
|
566
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588475
|
|
239
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588473
|
|
177
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588471
|
|
566
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588469
|
|
885
|
9.68
|
EUR
|
12:09:45
|
Euronext
Dublin
|
588467
|
|
50
|
9.68
|
EUR
|
12:10:00
|
Euronext
Dublin
|
588700
|
|
150
|
9.68
|
EUR
|
12:10:00
|
Euronext
Dublin
|
588696
|
|
171
|
9.68
|
EUR
|
12:10:07
|
Euronext
Dublin
|
588805
|
|
566
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589091
|
|
48
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589089
|
|
163
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589095
|
|
168
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589093
|
|
240
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589085
|
|
398
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589087
|
|
120
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589083
|
|
48
|
9.69
|
EUR
|
12:10:28
|
Euronext
Dublin
|
589081
|
|
120
|
9.69
|
EUR
|
12:10:29
|
Euronext
Dublin
|
589111
|
|
120
|
9.69
|
EUR
|
12:10:29
|
Euronext
Dublin
|
589102
|
|
120
|
9.69
|
EUR
|
12:10:29
|
Euronext
Dublin
|
589099
|
|
357
|
9.69
|
EUR
|
12:10:29
|
Euronext
Dublin
|
589097
|
|
120
|
9.69
|
EUR
|
12:10:30
|
Euronext
Dublin
|
589113
|
|
169
|
9.69
|
EUR
|
12:10:32
|
Euronext
Dublin
|
589164
|
|
120
|
9.69
|
EUR
|
12:10:32
|
Euronext
Dublin
|
589162
|
|
168
|
9.69
|
EUR
|
12:10:50
|
Euronext
Dublin
|
589510
|
|
120
|
9.69
|
EUR
|
12:10:50
|
Euronext
Dublin
|
589508
|
|
600
|
9.68
|
EUR
|
12:11:12
|
Euronext
Dublin
|
589735
|
|
120
|
9.68
|
EUR
|
12:11:12
|
Euronext
Dublin
|
589737
|
|
168
|
9.68
|
EUR
|
12:11:12
|
Euronext
Dublin
|
589739
|
|
725
|
9.68
|
EUR
|
12:11:12
|
Euronext
Dublin
|
589733
|
|
714
|
9.68
|
EUR
|
12:11:15
|
Euronext
Dublin
|
589753
|
|
97
|
9.67
|
EUR
|
12:11:30
|
Euronext
Dublin
|
589882
|
|
708
|
9.67
|
EUR
|
12:11:30
|
Euronext
Dublin
|
589880
|
|
755
|
9.67
|
EUR
|
12:15:52
|
Euronext
Dublin
|
592601
|
|
825
|
9.67
|
EUR
|
12:17:29
|
Euronext
Dublin
|
593824
|
|
738
|
9.67
|
EUR
|
12:19:41
|
Euronext
Dublin
|
595767
|
|
804
|
9.66
|
EUR
|
12:21:40
|
Euronext
Dublin
|
597243
|
|
553
|
9.65
|
EUR
|
12:22:10
|
Euronext
Dublin
|
597640
|
|
34
|
9.65
|
EUR
|
12:22:10
|
Euronext
Dublin
|
597638
|
|
176
|
9.65
|
EUR
|
12:22:31
|
Euronext
Dublin
|
598017
|
|
600
|
9.65
|
EUR
|
12:22:31
|
Euronext
Dublin
|
598019
|
|
120
|
9.65
|
EUR
|
12:22:31
|
Euronext
Dublin
|
598021
|
|
124
|
9.65
|
EUR
|
12:22:31
|
Euronext
Dublin
|
598023
|
|
233
|
9.65
|
EUR
|
12:22:31
|
Euronext
Dublin
|
598014
|
|
164
|
9.66
|
EUR
|
12:23:52
|
Euronext
Dublin
|
599162
|
|
176
|
9.66
|
EUR
|
12:23:52
|
Euronext
Dublin
|
599160
|
|
566
|
9.66
|
EUR
|
12:23:52
|
Euronext
Dublin
|
599158
|
|
120
|
9.66
|
EUR
|
12:23:52
|
Euronext
Dublin
|
599156
|
|
358
|
9.65
|
EUR
|
12:23:52
|
Euronext
Dublin
|
599154
|
|
594
|
9.66
|
EUR
|
12:24:49
|
Euronext
Dublin
|
599945
|
|
120
|
9.66
|
EUR
|
12:24:49
|
Euronext
Dublin
|
599943
|
|
566
|
9.66
|
EUR
|
12:24:49
|
Euronext
Dublin
|
599938
|
|
785
|
9.66
|
EUR
|
12:25:38
|
Euronext
Dublin
|
600566
|
|
771
|
9.66
|
EUR
|
12:25:38
|
Euronext
Dublin
|
600564
|
|
819
|
9.65
|
EUR
|
12:27:03
|
Euronext
Dublin
|
601653
|
|
1099
|
9.65
|
EUR
|
12:27:03
|
Euronext
Dublin
|
601651
|
|
774
|
9.65
|
EUR
|
12:28:14
|
Euronext
Dublin
|
602501
|
|
701
|
9.65
|
EUR
|
12:31:24
|
Euronext
Dublin
|
604549
|
|
767
|
9.64
|
EUR
|
12:33:49
|
Euronext
Dublin
|
606302
|
|
743
|
9.68
|
EUR
|
12:45:29
|
Euronext
Dublin
|
614110
|
|
673
|
9.68
|
EUR
|
12:45:29
|
Euronext
Dublin
|
614108
|
|
164
|
9.68
|
EUR
|
12:49:29
|
Euronext
Dublin
|
616848
|
|
13
|
9.68
|
EUR
|
12:49:30
|
Euronext
Dublin
|
616851
|
|
148
|
9.68
|
EUR
|
12:51:27
|
Euronext
Dublin
|
618271
|
|
56
|
9.68
|
EUR
|
12:51:31
|
Euronext
Dublin
|
618346
|
|
20
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620732
|
|
40
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620728
|
|
566
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620730
|
|
10
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620734
|
|
751
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620736
|
|
130
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620738
|
|
816
|
9.69
|
EUR
|
12:55:13
|
Euronext
Dublin
|
620726
|
|
688
|
9.70
|
EUR
|
13:00:11
|
Euronext
Dublin
|
623705
|
|
53
|
9.70
|
EUR
|
13:00:11
|
Euronext
Dublin
|
623703
|
|
55
|
9.70
|
EUR
|
13:00:44
|
Euronext
Dublin
|
624143
|
|
713
|
9.70
|
EUR
|
13:00:44
|
Euronext
Dublin
|
624141
|
|
398
|
9.70
|
EUR
|
13:03:12
|
Euronext
Dublin
|
626632
|
|
314
|
9.70
|
EUR
|
13:03:12
|
Euronext
Dublin
|
626630
|
|
778
|
9.69
|
EUR
|
13:03:24
|
Euronext
Dublin
|
626769
|
|
676
|
9.68
|
EUR
|
13:05:14
|
Euronext
Dublin
|
627838
|
|
800
|
9.68
|
EUR
|
13:05:14
|
Euronext
Dublin
|
627836
|
|
80
|
9.68
|
EUR
|
13:05:14
|
Euronext
Dublin
|
627840
|
|
111
|
9.68
|
EUR
|
13:05:15
|
Euronext
Dublin
|
627848
|
|
352
|
9.68
|
EUR
|
13:05:21
|
Euronext
Dublin
|
627949
|
|
7
|
9.68
|
EUR
|
13:05:23
|
Euronext
Dublin
|
627977
|
|
600
|
9.68
|
EUR
|
13:06:22
|
Euronext
Dublin
|
628727
|
|
170
|
9.68
|
EUR
|
13:06:55
|
Euronext
Dublin
|
629210
|
|
172
|
9.68
|
EUR
|
13:06:55
|
Euronext
Dublin
|
629208
|
|
400
|
9.68
|
EUR
|
13:08:17
|
Euronext
Dublin
|
630154
|
|
87
|
9.68
|
EUR
|
13:08:17
|
Euronext
Dublin
|
630156
|
|
206
|
9.68
|
EUR
|
13:08:17
|
Euronext
Dublin
|
630152
|
|
754
|
9.68
|
EUR
|
13:08:17
|
Euronext
Dublin
|
630149
|
|
424
|
9.66
|
EUR
|
13:23:00
|
Euronext
Dublin
|
641657
|
|
566
|
9.66
|
EUR
|
13:23:00
|
Euronext
Dublin
|
641655
|
|
733
|
9.66
|
EUR
|
13:23:00
|
Euronext
Dublin
|
641649
|
|
57
|
9.66
|
EUR
|
13:23:00
|
Euronext
Dublin
|
641651
|
|
48
|
9.66
|
EUR
|
13:24:53
|
Euronext
Dublin
|
643037
|
|
120
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643624
|
|
147
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643616
|
|
43
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643618
|
|
705
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643613
|
|
120
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643611
|
|
147
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643609
|
|
538
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643605
|
|
373
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643603
|
|
566
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643601
|
|
199
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643599
|
|
148
|
9.67
|
EUR
|
13:25:25
|
Euronext
Dublin
|
643597
|
|
120
|
9.67
|
EUR
|
13:25:40
|
Euronext
Dublin
|
643865
|
|
120
|
9.67
|
EUR
|
13:25:46
|
Euronext
Dublin
|
643934
|
|
120
|
9.67
|
EUR
|
13:26:10
|
Euronext
Dublin
|
644287
|
|
120
|
9.67
|
EUR
|
13:26:30
|
Euronext
Dublin
|
644513
|
|
753
|
9.66
|
EUR
|
13:26:49
|
Euronext
Dublin
|
644835
|
|
867
|
9.66
|
EUR
|
13:28:30
|
Euronext
Dublin
|
646387
|
|
796
|
9.66
|
EUR
|
13:29:17
|
Euronext
Dublin
|
647077
|
|
800
|
9.65
|
EUR
|
13:30:30
|
Euronext
Dublin
|
648530
|
|
802
|
9.64
|
EUR
|
13:30:36
|
Euronext
Dublin
|
648638
|
|
808
|
9.63
|
EUR
|
13:31:14
|
Euronext
Dublin
|
649413
|
|
781
|
9.63
|
EUR
|
13:31:53
|
Euronext
Dublin
|
650176
|
|
785
|
9.62
|
EUR
|
13:34:22
|
Euronext
Dublin
|
652572
|
|
919
|
9.61
|
EUR
|
13:34:33
|
Euronext
Dublin
|
652770
|
|
1263
|
9.61
|
EUR
|
13:34:33
|
Euronext
Dublin
|
652768
|
|
120
|
9.61
|
EUR
|
13:34:33
|
Euronext
Dublin
|
652765
|
|
600
|
9.61
|
EUR
|
13:34:33
|
Euronext
Dublin
|
652763
|
|
731
|
9.61
|
EUR
|
13:34:33
|
Euronext
Dublin
|
652761
|
|
841
|
9.60
|
EUR
|
13:36:05
|
Euronext
Dublin
|
653890
|
|
975
|
9.59
|
EUR
|
13:36:09
|
Euronext
Dublin
|
653951
|
|
693
|
9.59
|
EUR
|
13:36:29
|
Euronext
Dublin
|
654281
|
|
90
|
9.59
|
EUR
|
13:36:29
|
Euronext
Dublin
|
654279
|
|
440
|
9.59
|
EUR
|
13:38:03
|
Euronext
Dublin
|
655590
|
|
814
|
9.59
|
EUR
|
13:39:53
|
Euronext
Dublin
|
657193
|
|
1157
|
9.59
|
EUR
|
13:40:08
|
Euronext
Dublin
|
657464
|
|
7
|
9.59
|
EUR
|
13:40:33
|
Euronext
Dublin
|
657710
|
|
355
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662878
|
|
448
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662876
|
|
120
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662874
|
|
578
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662872
|
|
206
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662868
|
|
538
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662866
|
|
709
|
9.60
|
EUR
|
13:46:29
|
Euronext
Dublin
|
662864
|
|
934
|
9.61
|
EUR
|
13:49:10
|
Euronext
Dublin
|
665444
|
|
52
|
9.62
|
EUR
|
13:50:48
|
Euronext
Dublin
|
667340
|
|
173
|
9.62
|
EUR
|
13:51:06
|
Euronext
Dublin
|
667693
|
|
109
|
9.62
|
EUR
|
13:53:06
|
Euronext
Dublin
|
670238
|
|
650
|
9.62
|
EUR
|
13:53:06
|
Euronext
Dublin
|
670236
|
|
573
|
9.62
|
EUR
|
13:53:06
|
Euronext
Dublin
|
670234
|
|
102
|
9.62
|
EUR
|
13:53:06
|
Euronext
Dublin
|
670229
|
|
656
|
9.62
|
EUR
|
13:53:09
|
Euronext
Dublin
|
670319
|
|
120
|
9.62
|
EUR
|
13:53:26
|
Euronext
Dublin
|
670615
|
|
595
|
9.62
|
EUR
|
13:53:26
|
Euronext
Dublin
|
670613
|
|
668
|
9.62
|
EUR
|
13:53:49
|
Euronext
Dublin
|
671004
|
|
382
|
9.64
|
EUR
|
13:57:52
|
Euronext
Dublin
|
675072
|
|
828
|
9.64
|
EUR
|
13:58:35
|
Euronext
Dublin
|
675860
|
|
821
|
9.64
|
EUR
|
13:58:35
|
Euronext
Dublin
|
675858
|
|
846
|
9.63
|
EUR
|
13:59:13
|
Euronext
Dublin
|
676519
|
|
1034
|
9.64
|
EUR
|
13:59:13
|
Euronext
Dublin
|
676516
|
|
114
|
9.63
|
EUR
|
14:01:21
|
Euronext
Dublin
|
678983
|
|
595
|
9.63
|
EUR
|
14:01:21
|
Euronext
Dublin
|
678985
|
|
795
|
9.63
|
EUR
|
14:02:47
|
Euronext
Dublin
|
680582
|
|
445
|
9.63
|
EUR
|
14:03:31
|
Euronext
Dublin
|
681284
|
|
269
|
9.63
|
EUR
|
14:06:45
|
Euronext
Dublin
|
684343
|
|
802
|
9.63
|
EUR
|
14:07:02
|
Euronext
Dublin
|
684649
|
|
732
|
9.64
|
EUR
|
14:09:42
|
Euronext
Dublin
|
687206
|
|
7
|
9.63
|
EUR
|
14:11:44
|
Euronext
Dublin
|
689177
|
|
781
|
9.64
|
EUR
|
14:15:07
|
Euronext
Dublin
|
692311
|
|
1028
|
9.63
|
EUR
|
14:15:12
|
Euronext
Dublin
|
692420
|
|
783
|
9.63
|
EUR
|
14:17:10
|
Euronext
Dublin
|
694397
|
|
767
|
9.63
|
EUR
|
14:17:10
|
Euronext
Dublin
|
694392
|
|
715
|
9.63
|
EUR
|
14:17:10
|
Euronext
Dublin
|
694387
|
|
735
|
9.63
|
EUR
|
14:17:10
|
Euronext
Dublin
|
694384
|
|
845
|
9.63
|
EUR
|
14:17:10
|
Euronext
Dublin
|
694382
|
|
422
|
9.62
|
EUR
|
14:20:20
|
Euronext
Dublin
|
698378
|
|
303
|
9.62
|
EUR
|
14:20:20
|
Euronext
Dublin
|
698376
|
|
765
|
9.62
|
EUR
|
14:20:59
|
Euronext
Dublin
|
699167
|
|
826
|
9.61
|
EUR
|
14:23:54
|
Euronext
Dublin
|
702698
|
|
185
|
9.61
|
EUR
|
14:24:29
|
Euronext
Dublin
|
703442
|
|
537
|
9.61
|
EUR
|
14:24:29
|
Euronext
Dublin
|
703440
|
|
950
|
9.67
|
EUR
|
14:30:19
|
Euronext
Dublin
|
713949
|
|
685
|
9.67
|
EUR
|
14:30:19
|
Euronext
Dublin
|
713946
|
|
4075
|
9.67
|
EUR
|
14:30:19
|
Euronext
Dublin
|
713944
|
|
1480
|
9.67
|
EUR
|
14:30:19
|
Euronext
Dublin
|
713942
|
|
970
|
9.67
|
EUR
|
14:30:20
|
Euronext
Dublin
|
714033
|
|
28
|
9.67
|
EUR
|
14:30:57
|
Euronext
Dublin
|
715629
|
|
157
|
9.67
|
EUR
|
14:32:07
|
Euronext
Dublin
|
718396
|
|
241
|
9.67
|
EUR
|
14:32:07
|
Euronext
Dublin
|
718394
|
|
317
|
9.66
|
EUR
|
14:32:07
|
Euronext
Dublin
|
718392
|
|
769
|
9.67
|
EUR
|
14:32:07
|
Euronext
Dublin
|
718387
|
|
736
|
9.67
|
EUR
|
14:32:07
|
Euronext
Dublin
|
718385
|
|
1117
|
9.66
|
EUR
|
14:32:08
|
Euronext
Dublin
|
718457
|
|
770
|
9.65
|
EUR
|
14:32:33
|
Euronext
Dublin
|
719373
|
|
768
|
9.65
|
EUR
|
14:32:39
|
Euronext
Dublin
|
719519
|
|
708
|
9.63
|
EUR
|
14:33:08
|
Euronext
Dublin
|
721748
|
|
129
|
9.63
|
EUR
|
14:34:01
|
Euronext
Dublin
|
724349
|
|
1126
|
9.63
|
EUR
|
14:34:35
|
Euronext
Dublin
|
726351
|
|
961
|
9.63
|
EUR
|
14:34:35
|
Euronext
Dublin
|
726347
|
|
766
|
9.62
|
EUR
|
14:36:05
|
Euronext
Dublin
|
731019
|
|
292
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735170
|
|
696
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735168
|
|
177
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735166
|
|
571
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735164
|
|
36
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735162
|
|
571
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735160
|
|
600
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735158
|
|
800
|
9.62
|
EUR
|
14:37:40
|
Euronext
Dublin
|
735156
|
|
1055
|
9.61
|
EUR
|
14:37:41
|
Euronext
Dublin
|
735261
|
|
102
|
9.61
|
EUR
|
14:37:42
|
Euronext
Dublin
|
735304
|
|
571
|
9.61
|
EUR
|
14:37:42
|
Euronext
Dublin
|
735302
|
|
737
|
9.61
|
EUR
|
14:37:42
|
Euronext
Dublin
|
735298
|
|
481
|
9.60
|
EUR
|
14:38:30
|
Euronext
Dublin
|
737156
|
|
797
|
9.61
|
EUR
|
14:39:31
|
Euronext
Dublin
|
739477
|
|
294
|
9.60
|
EUR
|
14:39:32
|
Euronext
Dublin
|
739584
|
|
827
|
9.60
|
EUR
|
14:39:34
|
Euronext
Dublin
|
739817
|
|
794
|
9.60
|
EUR
|
14:40:00
|
Euronext
Dublin
|
740956
|
|
823
|
9.60
|
EUR
|
14:40:50
|
Euronext
Dublin
|
742875
|
|
818
|
9.62
|
EUR
|
14:41:49
|
Euronext
Dublin
|
745216
|
|
678
|
9.62
|
EUR
|
14:41:49
|
Euronext
Dublin
|
745214
|
|
700
|
9.61
|
EUR
|
14:41:52
|
Euronext
Dublin
|
745324
|
|
1034
|
9.61
|
EUR
|
14:41:53
|
Euronext
Dublin
|
745359
|
|
828
|
9.61
|
EUR
|
14:42:41
|
Euronext
Dublin
|
747139
|
|
772
|
9.61
|
EUR
|
14:42:41
|
Euronext
Dublin
|
747137
|
|
484
|
9.61
|
EUR
|
14:42:42
|
Euronext
Dublin
|
747156
|
|
676
|
9.61
|
EUR
|
14:42:42
|
Euronext
Dublin
|
747143
|
|
775
|
9.60
|
EUR
|
14:44:18
|
Euronext
Dublin
|
750695
|
|
755
|
9.59
|
EUR
|
14:45:02
|
Euronext
Dublin
|
752326
|
|
716
|
9.59
|
EUR
|
14:46:14
|
Euronext
Dublin
|
754939
|
|
668
|
9.59
|
EUR
|
14:47:01
|
Euronext
Dublin
|
756839
|
|
236
|
9.57
|
EUR
|
14:47:07
|
Euronext
Dublin
|
757165
|
|
551
|
9.57
|
EUR
|
14:47:33
|
Euronext
Dublin
|
758188
|
|
739
|
9.56
|
EUR
|
14:48:00
|
Euronext
Dublin
|
759296
|
|
725
|
9.54
|
EUR
|
14:48:01
|
Euronext
Dublin
|
759722
|
|
750
|
9.53
|
EUR
|
14:48:36
|
Euronext
Dublin
|
761326
|
|
730
|
9.52
|
EUR
|
14:50:39
|
Euronext
Dublin
|
766404
|
|
144
|
9.53
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772836
|
|
863
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772834
|
|
571
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772832
|
|
130
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772830
|
|
699
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772828
|
|
774
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772826
|
|
761
|
9.52
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772824
|
|
680
|
9.53
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772819
|
|
702
|
9.53
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772817
|
|
53
|
9.53
|
EUR
|
14:53:10
|
Euronext
Dublin
|
772821
|
|
793
|
9.52
|
EUR
|
14:53:54
|
Euronext
Dublin
|
774443
|
|
823
|
9.52
|
EUR
|
14:54:02
|
Euronext
Dublin
|
774950
|
|
816
|
9.52
|
EUR
|
14:55:04
|
Euronext
Dublin
|
777669
|
|
761
|
9.51
|
EUR
|
14:55:08
|
Euronext
Dublin
|
777921
|
|
796
|
9.51
|
EUR
|
14:55:08
|
Euronext
Dublin
|
777917
|
|
843
|
9.51
|
EUR
|
14:55:08
|
Euronext
Dublin
|
777915
|
|
6
|
9.51
|
EUR
|
14:55:08
|
Euronext
Dublin
|
777912
|
|
1899
|
9.51
|
EUR
|
14:55:08
|
Euronext
Dublin
|
777910
|
|
490
|
9.51
|
EUR
|
14:55:26
|
Euronext
Dublin
|
778626
|
|
652
|
9.51
|
EUR
|
14:56:01
|
Euronext
Dublin
|
779940
|
|
734
|
9.51
|
EUR
|
14:56:21
|
Euronext
Dublin
|
780866
|
|
705
|
9.51
|
EUR
|
14:56:21
|
Euronext
Dublin
|
780861
|
|
49
|
9.51
|
EUR
|
14:56:21
|
Euronext
Dublin
|
780859
|
|
571
|
9.50
|
EUR
|
14:56:41
|
Euronext
Dublin
|
781908
|
|
571
|
9.50
|
EUR
|
14:56:41
|
Euronext
Dublin
|
781906
|
|
14
|
9.50
|
EUR
|
14:57:19
|
Euronext
Dublin
|
783722
|
|
937
|
9.51
|
EUR
|
15:00:06
|
Euronext
Dublin
|
794501
|
|
699
|
9.51
|
EUR
|
15:00:08
|
Euronext
Dublin
|
794668
|
|
808
|
9.51
|
EUR
|
15:00:16
|
Euronext
Dublin
|
795249
|
|
1405
|
9.51
|
EUR
|
15:00:16
|
Euronext
Dublin
|
795247
|
|
842
|
9.51
|
EUR
|
15:00:19
|
Euronext
Dublin
|
795533
|
|
484
|
9.51
|
EUR
|
15:00:20
|
Euronext
Dublin
|
795660
|
|
775
|
9.51
|
EUR
|
15:00:25
|
Euronext
Dublin
|
796059
|
|
480
|
9.51
|
EUR
|
15:00:25
|
Euronext
Dublin
|
796057
|
|
1452
|
9.52
|
EUR
|
15:00:25
|
Euronext
Dublin
|
796055
|
|
551
|
9.52
|
EUR
|
15:00:48
|
Euronext
Dublin
|
797599
|
|
206
|
9.51
|
EUR
|
15:00:48
|
Euronext
Dublin
|
797597
|
|
1562
|
9.51
|
EUR
|
15:01:08
|
Euronext
Dublin
|
798760
|
|
699
|
9.51
|
EUR
|
15:01:08
|
Euronext
Dublin
|
798751
|
|
808
|
9.50
|
EUR
|
15:01:32
|
Euronext
Dublin
|
799750
|
|
771
|
9.50
|
EUR
|
15:01:32
|
Euronext
Dublin
|
799748
|
|
3102
|
9.51
|
EUR
|
15:01:36
|
Euronext
Dublin
|
799916
|
|
427
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800104
|
|
600
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800102
|
|
177
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800100
|
|
131
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800098
|
|
177
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800094
|
|
600
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800096
|
|
534
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800092
|
|
131
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800090
|
|
277
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800088
|
|
177
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800086
|
|
529
|
9.52
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800084
|
|
567
|
9.52
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800082
|
|
177
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800080
|
|
812
|
9.51
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800078
|
|
130
|
9.52
|
EUR
|
15:01:40
|
Euronext
Dublin
|
800076
|
|
165
|
9.51
|
EUR
|
15:01:47
|
Euronext
Dublin
|
800437
|
|
600
|
9.51
|
EUR
|
15:01:47
|
Euronext
Dublin
|
800435
|
|
177
|
9.52
|
EUR
|
15:01:47
|
Euronext
Dublin
|
800432
|
|
562
|
9.51
|
EUR
|
15:01:55
|
Euronext
Dublin
|
800821
|
|
177
|
9.51
|
EUR
|
15:01:55
|
Euronext
Dublin
|
800819
|
|
14
|
9.51
|
EUR
|
15:01:59
|
Euronext
Dublin
|
801026
|
|
152
|
9.51
|
EUR
|
15:02:00
|
Euronext
Dublin
|
801114
|
|
794
|
9.51
|
EUR
|
15:02:00
|
Euronext
Dublin
|
801056
|
|
152
|
9.51
|
EUR
|
15:02:05
|
Euronext
Dublin
|
801310
|
|
152
|
9.51
|
EUR
|
15:02:05
|
Euronext
Dublin
|
801287
|
|
587
|
9.50
|
EUR
|
15:02:07
|
Euronext
Dublin
|
801434
|
|
152
|
9.50
|
EUR
|
15:02:07
|
Euronext
Dublin
|
801432
|
|
1264
|
9.50
|
EUR
|
15:02:07
|
Euronext
Dublin
|
801426
|
|
689
|
9.50
|
EUR
|
15:02:07
|
Euronext
Dublin
|
801424
|
|
152
|
9.51
|
EUR
|
15:02:07
|
Euronext
Dublin
|
801421
|
|
670
|
9.49
|
EUR
|
15:03:06
|
Euronext
Dublin
|
804053
|
|
734
|
9.49
|
EUR
|
15:03:06
|
Euronext
Dublin
|
804021
|
|
571
|
9.50
|
EUR
|
15:03:36
|
Euronext
Dublin
|
805353
|
|
396
|
9.50
|
EUR
|
15:03:36
|
Euronext
Dublin
|
805349
|
|
170
|
9.50
|
EUR
|
15:03:36
|
Euronext
Dublin
|
805351
|
|
224
|
9.50
|
EUR
|
15:03:36
|
Euronext
Dublin
|
805346
|
|
120
|
9.50
|
EUR
|
15:04:48
|
Euronext
Dublin
|
808071
|
|
17
|
9.50
|
EUR
|
15:05:00
|
Euronext
Dublin
|
808494
|
|
670
|
9.50
|
EUR
|
15:05:00
|
Euronext
Dublin
|
808492
|
|
722
|
9.51
|
EUR
|
15:05:33
|
Euronext
Dublin
|
810006
|
|
722
|
9.51
|
EUR
|
15:05:34
|
Euronext
Dublin
|
810031
|
|
1024
|
9.50
|
EUR
|
15:06:00
|
Euronext
Dublin
|
811026
|
|
759
|
9.49
|
EUR
|
15:06:10
|
Euronext
Dublin
|
811600
|
|
67
|
9.49
|
EUR
|
15:06:10
|
Euronext
Dublin
|
811598
|
|
571
|
9.46
|
EUR
|
15:08:31
|
Euronext
Dublin
|
817628
|
|
395
|
9.45
|
EUR
|
15:08:31
|
Euronext
Dublin
|
817625
|
|
999
|
9.45
|
EUR
|
15:09:21
|
Euronext
Dublin
|
819521
|
|
168
|
9.45
|
EUR
|
15:09:21
|
Euronext
Dublin
|
819509
|
|
206
|
9.45
|
EUR
|
15:09:21
|
Euronext
Dublin
|
819482
|
|
571
|
9.45
|
EUR
|
15:09:21
|
Euronext
Dublin
|
819485
|
|
3755
|
9.45
|
EUR
|
15:09:21
|
Euronext
Dublin
|
819488
|
|
770
|
9.44
|
EUR
|
15:09:25
|
Euronext
Dublin
|
819808
|
|
577
|
9.44
|
EUR
|
15:12:00
|
Euronext
Dublin
|
827857
|
|
793
|
9.44
|
EUR
|
15:12:00
|
Euronext
Dublin
|
827855
|
|
91
|
9.44
|
EUR
|
15:12:00
|
Euronext
Dublin
|
827853
|
|
266
|
9.43
|
EUR
|
15:12:05
|
Euronext
Dublin
|
828166
|
|
600
|
9.43
|
EUR
|
15:12:05
|
Euronext
Dublin
|
828164
|
|
709
|
9.44
|
EUR
|
15:13:52
|
Euronext
Dublin
|
833420
|
|
35
|
9.44
|
EUR
|
15:13:52
|
Euronext
Dublin
|
833418
|
|
718
|
9.44
|
EUR
|
15:13:52
|
Euronext
Dublin
|
833414
|
|
686
|
9.45
|
EUR
|
15:15:07
|
Euronext
Dublin
|
836220
|
|
900
|
9.45
|
EUR
|
15:15:07
|
Euronext
Dublin
|
836218
|
|
493
|
9.45
|
EUR
|
15:15:21
|
Euronext
Dublin
|
836705
|
|
760
|
9.45
|
EUR
|
15:15:23
|
Euronext
Dublin
|
836875
|
|
121
|
9.45
|
EUR
|
15:15:23
|
Euronext
Dublin
|
836873
|
|
251
|
9.45
|
EUR
|
15:15:23
|
Euronext
Dublin
|
836871
|
|
352
|
9.44
|
EUR
|
15:16:34
|
Euronext
Dublin
|
839603
|
|
709
|
9.44
|
EUR
|
15:16:34
|
Euronext
Dublin
|
839601
|
|
625
|
9.44
|
EUR
|
15:16:34
|
Euronext
Dublin
|
839599
|
|
943
|
9.43
|
EUR
|
15:16:38
|
Euronext
Dublin
|
839737
|
|
47
|
9.44
|
EUR
|
15:16:38
|
Euronext
Dublin
|
839691
|
|
571
|
9.44
|
EUR
|
15:16:38
|
Euronext
Dublin
|
839689
|
|
188
|
9.44
|
EUR
|
15:16:38
|
Euronext
Dublin
|
839687
|
|
729
|
9.44
|
EUR
|
15:16:38
|
Euronext
Dublin
|
839682
|
|
706
|
9.43
|
EUR
|
15:16:39
|
Euronext
Dublin
|
839748
|
|
571
|
9.44
|
EUR
|
15:19:04
|
Euronext
Dublin
|
845386
|
|
800
|
9.44
|
EUR
|
15:19:04
|
Euronext
Dublin
|
845382
|
|
1143
|
9.44
|
EUR
|
15:19:04
|
Euronext
Dublin
|
845379
|
|
757
|
9.44
|
EUR
|
15:19:05
|
Euronext
Dublin
|
845430
|
|
12
|
9.44
|
EUR
|
15:19:05
|
Euronext
Dublin
|
845428
|
|
20
|
9.44
|
EUR
|
15:20:08
|
Euronext
Dublin
|
848090
|
|
78
|
9.44
|
EUR
|
15:20:08
|
Euronext
Dublin
|
848088
|
|
17
|
9.45
|
EUR
|
15:20:20
|
Euronext
Dublin
|
848814
|
|
1213
|
9.45
|
EUR
|
15:20:20
|
Euronext
Dublin
|
848816
|
|
312
|
9.45
|
EUR
|
15:20:20
|
Euronext
Dublin
|
848812
|
|
2020
|
9.45
|
EUR
|
15:20:20
|
Euronext
Dublin
|
848810
|
|
914
|
9.44
|
EUR
|
15:20:37
|
Euronext
Dublin
|
849287
|
|
824
|
9.44
|
EUR
|
15:20:39
|
Euronext
Dublin
|
849303
|
|
712
|
9.44
|
EUR
|
15:20:39
|
Euronext
Dublin
|
849301
|
|
816
|
9.43
|
EUR
|
15:20:41
|
Euronext
Dublin
|
849354
|
|
782
|
9.43
|
EUR
|
15:21:26
|
Euronext
Dublin
|
850849
|
|
687
|
9.42
|
EUR
|
15:21:40
|
Euronext
Dublin
|
851254
|
|
816
|
9.42
|
EUR
|
15:21:59
|
Euronext
Dublin
|
852109
|
|
349
|
9.42
|
EUR
|
15:22:00
|
Euronext
Dublin
|
852205
|
|
32
|
9.42
|
EUR
|
15:22:00
|
Euronext
Dublin
|
852203
|
|
616
|
9.42
|
EUR
|
15:22:03
|
Euronext
Dublin
|
852317
|
|
681
|
9.43
|
EUR
|
15:23:56
|
Euronext
Dublin
|
856181
|
|
771
|
9.44
|
EUR
|
15:24:25
|
Euronext
Dublin
|
858102
|
|
484
|
9.44
|
EUR
|
15:24:41
|
Euronext
Dublin
|
858497
|
|
263
|
9.44
|
EUR
|
15:24:41
|
Euronext
Dublin
|
858495
|
|
736
|
9.44
|
EUR
|
15:24:48
|
Euronext
Dublin
|
858651
|
|
762
|
9.44
|
EUR
|
15:24:51
|
Euronext
Dublin
|
858692
|
|
82
|
9.43
|
EUR
|
15:25:09
|
Euronext
Dublin
|
859537
|
|
571
|
9.43
|
EUR
|
15:25:09
|
Euronext
Dublin
|
859535
|
|
152
|
9.43
|
EUR
|
15:25:09
|
Euronext
Dublin
|
859533
|
|
936
|
9.43
|
EUR
|
15:25:09
|
Euronext
Dublin
|
859523
|
|
152
|
9.41
|
EUR
|
15:26:21
|
Euronext
Dublin
|
862626
|
|
705
|
9.41
|
EUR
|
15:26:21
|
Euronext
Dublin
|
862624
|
|
120
|
9.41
|
EUR
|
15:26:21
|
Euronext
Dublin
|
862632
|
|
152
|
9.41
|
EUR
|
15:26:21
|
Euronext
Dublin
|
862628
|
|
571
|
9.41
|
EUR
|
15:26:21
|
Euronext
Dublin
|
862630
|
|
583
|
9.41
|
EUR
|
15:27:20
|
Euronext
Dublin
|
864542
|
|
152
|
9.41
|
EUR
|
15:27:20
|
Euronext
Dublin
|
864540
|
|
793
|
9.41
|
EUR
|
15:27:20
|
Euronext
Dublin
|
864535
|
|
818
|
9.39
|
EUR
|
15:28:41
|
Euronext
Dublin
|
867889
|
|
691
|
9.38
|
EUR
|
15:29:16
|
Euronext
Dublin
|
868911
|
|
713
|
9.38
|
EUR
|
15:30:06
|
Euronext
Dublin
|
870962
|
|
742
|
9.38
|
EUR
|
15:30:06
|
Euronext
Dublin
|
870960
|
|
674
|
9.37
|
EUR
|
15:30:11
|
Euronext
Dublin
|
871399
|
|
716
|
9.36
|
EUR
|
15:30:30
|
Euronext
Dublin
|
872054
|
|
6
|
9.36
|
EUR
|
15:30:30
|
Euronext
Dublin
|
872052
|
|
737
|
9.36
|
EUR
|
15:30:55
|
Euronext
Dublin
|
873053
|
|
779
|
9.36
|
EUR
|
15:30:55
|
Euronext
Dublin
|
873051
|
|
600
|
9.36
|
EUR
|
15:31:09
|
Euronext
Dublin
|
873884
|
|
600
|
9.36
|
EUR
|
15:31:18
|
Euronext
Dublin
|
874174
|
|
176
|
9.38
|
EUR
|
15:33:32
|
Euronext
Dublin
|
879042
|
|
798
|
9.38
|
EUR
|
15:34:10
|
Euronext
Dublin
|
880435
|
|
741
|
9.37
|
EUR
|
15:34:40
|
Euronext
Dublin
|
881501
|
|
934
|
9.38
|
EUR
|
15:34:40
|
Euronext
Dublin
|
881497
|
|
814
|
9.38
|
EUR
|
15:34:40
|
Euronext
Dublin
|
881484
|
|
800
|
9.36
|
EUR
|
15:35:43
|
Euronext
Dublin
|
883596
|
|
784
|
9.36
|
EUR
|
15:35:43
|
Euronext
Dublin
|
883594
|
|
786
|
9.37
|
EUR
|
15:36:33
|
Euronext
Dublin
|
885491
|
|
464
|
9.37
|
EUR
|
15:36:47
|
Euronext
Dublin
|
886125
|
|
2400
|
9.37
|
EUR
|
15:36:47
|
Euronext
Dublin
|
886123
|
|
726
|
9.37
|
EUR
|
15:36:54
|
Euronext
Dublin
|
886364
|
|
112
|
9.37
|
EUR
|
15:37:00
|
Euronext
Dublin
|
886554
|
|
120
|
9.37
|
EUR
|
15:37:00
|
Euronext
Dublin
|
886552
|
|
583
|
9.37
|
EUR
|
15:37:00
|
Euronext
Dublin
|
886550
|
|
916
|
9.37
|
EUR
|
15:37:16
|
Euronext
Dublin
|
887169
|
|
65
|
9.37
|
EUR
|
15:37:19
|
Euronext
Dublin
|
887260
|
|
112
|
9.37
|
EUR
|
15:37:19
|
Euronext
Dublin
|
887258
|
|
583
|
9.37
|
EUR
|
15:37:19
|
Euronext
Dublin
|
887256
|
|
756
|
9.37
|
EUR
|
15:37:19
|
Euronext
Dublin
|
887254
|
|
36
|
9.37
|
EUR
|
15:37:19
|
Euronext
Dublin
|
887252
|
|
719
|
9.37
|
EUR
|
15:37:56
|
Euronext
Dublin
|
888512
|
|
991
|
9.38
|
EUR
|
15:38:03
|
Euronext
Dublin
|
888697
|
|
824
|
9.37
|
EUR
|
15:38:03
|
Euronext
Dublin
|
888695
|
|
1083
|
9.37
|
EUR
|
15:38:05
|
Euronext
Dublin
|
888763
|
|
1095
|
9.37
|
EUR
|
15:38:05
|
Euronext
Dublin
|
888757
|
|
774
|
9.37
|
EUR
|
15:38:05
|
Euronext
Dublin
|
888753
|
|
746
|
9.37
|
EUR
|
15:38:09
|
Euronext
Dublin
|
888927
|
|
120
|
9.37
|
EUR
|
15:38:11
|
Euronext
Dublin
|
889028
|
|
689
|
9.37
|
EUR
|
15:38:19
|
Euronext
Dublin
|
889343
|
|
120
|
9.37
|
EUR
|
15:38:20
|
Euronext
Dublin
|
889355
|
|
719
|
9.37
|
EUR
|
15:38:42
|
Euronext
Dublin
|
890211
|
|
719
|
9.37
|
EUR
|
15:38:45
|
Euronext
Dublin
|
890320
|
|
583
|
9.37
|
EUR
|
15:38:52
|
Euronext
Dublin
|
890721
|
|
106
|
9.37
|
EUR
|
15:38:52
|
Euronext
Dublin
|
890723
|
|
152
|
9.37
|
EUR
|
15:38:52
|
Euronext
Dublin
|
890719
|
|
583
|
9.37
|
EUR
|
15:38:52
|
Euronext
Dublin
|
890717
|
|
152
|
9.37
|
EUR
|
15:38:52
|
Euronext
Dublin
|
890713
|
|
214
|
9.37
|
EUR
|
15:40:57
|
Euronext
Dublin
|
895357
|
|
583
|
9.37
|
EUR
|
15:40:57
|
Euronext
Dublin
|
895355
|
|
152
|
9.37
|
EUR
|
15:40:57
|
Euronext
Dublin
|
895353
|
|
152
|
9.37
|
EUR
|
15:40:57
|
Euronext
Dublin
|
895351
|
|
766
|
9.36
|
EUR
|
15:40:58
|
Euronext
Dublin
|
895451
|
|
809
|
9.40
|
EUR
|
15:42:13
|
Euronext
Dublin
|
898347
|
|
801
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898891
|
|
686
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898889
|
|
127
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898882
|
|
673
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898872
|
|
29
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898859
|
|
71
|
9.41
|
EUR
|
15:42:28
|
Euronext
Dublin
|
898836
|
|
586
|
9.39
|
EUR
|
15:42:42
|
Euronext
Dublin
|
899659
|
|
152
|
9.39
|
EUR
|
15:42:42
|
Euronext
Dublin
|
899655
|
|
706
|
9.39
|
EUR
|
15:42:42
|
Euronext
Dublin
|
899650
|
|
713
|
9.39
|
EUR
|
15:42:42
|
Euronext
Dublin
|
899652
|
|
676
|
9.40
|
EUR
|
15:44:03
|
Euronext
Dublin
|
902527
|
|
573
|
9.40
|
EUR
|
15:44:09
|
Euronext
Dublin
|
902881
|
|
177
|
9.40
|
EUR
|
15:44:09
|
Euronext
Dublin
|
902879
|
|
827
|
9.40
|
EUR
|
15:44:09
|
Euronext
Dublin
|
902874
|
|
749
|
9.39
|
EUR
|
15:44:26
|
Euronext
Dublin
|
903664
|
|
711
|
9.39
|
EUR
|
15:46:12
|
Euronext
Dublin
|
907494
|
|
711
|
9.39
|
EUR
|
15:46:14
|
Euronext
Dublin
|
907558
|
|
765
|
9.39
|
EUR
|
15:47:05
|
Euronext
Dublin
|
909136
|
|
816
|
9.39
|
EUR
|
15:47:05
|
Euronext
Dublin
|
909131
|
|
177
|
9.40
|
EUR
|
15:49:29
|
Euronext
Dublin
|
913533
|
|
391
|
9.39
|
EUR
|
15:49:31
|
Euronext
Dublin
|
913736
|
|
875
|
9.39
|
EUR
|
15:49:31
|
Euronext
Dublin
|
913734
|
|
873
|
9.39
|
EUR
|
15:49:33
|
Euronext
Dublin
|
913968
|
|
695
|
9.39
|
EUR
|
15:51:12
|
Euronext
Dublin
|
916613
|
|
249
|
9.39
|
EUR
|
15:51:56
|
Euronext
Dublin
|
917884
|
|
1100
|
9.39
|
EUR
|
15:51:56
|
Euronext
Dublin
|
917882
|
|
485
|
9.39
|
EUR
|
15:51:56
|
Euronext
Dublin
|
917880
|
|
1061
|
9.39
|
EUR
|
15:51:56
|
Euronext
Dublin
|
917878
|
|
189
|
9.39
|
EUR
|
15:51:56
|
Euronext
Dublin
|
917876
|
|
600
|
9.38
|
EUR
|
15:54:05
|
Euronext
Dublin
|
920956
|
|
706
|
9.38
|
EUR
|
15:54:05
|
Euronext
Dublin
|
920954
|
|
735
|
9.39
|
EUR
|
15:54:05
|
Euronext
Dublin
|
920952
|
|
6
|
9.38
|
EUR
|
15:55:35
|
Euronext
Dublin
|
923598
|
|
180
|
9.38
|
EUR
|
15:55:35
|
Euronext
Dublin
|
923596
|
|
581
|
9.38
|
EUR
|
15:55:35
|
Euronext
Dublin
|
923594
|
|
824
|
9.38
|
EUR
|
15:55:35
|
Euronext
Dublin
|
923589
|
|
796
|
9.38
|
EUR
|
15:56:59
|
Euronext
Dublin
|
926375
|
|
650
|
9.41
|
EUR
|
15:59:21
|
Euronext
Dublin
|
930274
|
|
1292
|
9.41
|
EUR
|
15:59:21
|
Euronext
Dublin
|
930268
|
|
179
|
9.41
|
EUR
|
15:59:40
|
Euronext
Dublin
|
931168
|
|
179
|
9.41
|
EUR
|
15:59:40
|
Euronext
Dublin
|
931166
|
|
574
|
9.41
|
EUR
|
15:59:40
|
Euronext
Dublin
|
931164
|
|
83
|
9.41
|
EUR
|
16:00:16
|
Euronext
Dublin
|
934559
|
|
51
|
9.41
|
EUR
|
16:00:30
|
Euronext
Dublin
|
935060
|
|
629
|
9.41
|
EUR
|
16:00:30
|
Euronext
Dublin
|
935062
|
|
675
|
9.41
|
EUR
|
16:00:30
|
Euronext
Dublin
|
935064
|
|
583
|
9.42
|
EUR
|
16:02:17
|
Euronext
Dublin
|
938789
|
|
120
|
9.42
|
EUR
|
16:02:17
|
Euronext
Dublin
|
938787
|
|
17
|
9.42
|
EUR
|
16:02:17
|
Euronext
Dublin
|
938785
|
|
812
|
9.42
|
EUR
|
16:02:17
|
Euronext
Dublin
|
938777
|
|
94
|
9.41
|
EUR
|
16:02:42
|
Euronext
Dublin
|
939605
|
|
1183
|
9.41
|
EUR
|
16:02:42
|
Euronext
Dublin
|
939603
|
|
712
|
9.41
|
EUR
|
16:02:42
|
Euronext
Dublin
|
939601
|
|
473
|
9.41
|
EUR
|
16:03:45
|
Euronext
Dublin
|
941176
|
|
295
|
9.41
|
EUR
|
16:03:45
|
Euronext
Dublin
|
941174
|
|
780
|
9.41
|
EUR
|
16:03:56
|
Euronext
Dublin
|
941518
|
|
810
|
9.40
|
EUR
|
16:05:10
|
Euronext
Dublin
|
943732
|
|
691
|
9.40
|
EUR
|
16:05:10
|
Euronext
Dublin
|
943726
|
|
671
|
9.38
|
EUR
|
16:07:17
|
Euronext
Dublin
|
947889
|
|
1124
|
9.37
|
EUR
|
16:09:05
|
Euronext
Dublin
|
951388
|
|
750
|
9.37
|
EUR
|
16:09:54
|
Euronext
Dublin
|
952775
|
|
235
|
9.37
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954244
|
|
583
|
9.36
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954242
|
|
668
|
9.36
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954240
|
|
401
|
9.37
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954230
|
|
357
|
9.37
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954228
|
|
583
|
9.37
|
EUR
|
16:10:42
|
Euronext
Dublin
|
954226
|
|
813
|
9.36
|
EUR
|
16:11:48
|
Euronext
Dublin
|
956481
|
|
1087
|
9.36
|
EUR
|
16:11:48
|
Euronext
Dublin
|
956478
|
|
757
|
9.36
|
EUR
|
16:12:06
|
Euronext
Dublin
|
957154
|
|
986
|
9.36
|
EUR
|
16:12:06
|
Euronext
Dublin
|
957156
|
|
133
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958546
|
|
583
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958544
|
|
107
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958539
|
|
583
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958537
|
|
51
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958535
|
|
690
|
9.37
|
EUR
|
16:12:56
|
Euronext
Dublin
|
958533
|
|
136
|
9.37
|
EUR
|
16:13:26
|
Euronext
Dublin
|
959387
|
|
136
|
9.37
|
EUR
|
16:13:32
|
Euronext
Dublin
|
959480
|
|
1044
|
9.37
|
EUR
|
16:13:38
|
Euronext
Dublin
|
959612
|
|
225
|
9.37
|
EUR
|
16:13:57
|
Euronext
Dublin
|
960065
|
|
228
|
9.37
|
EUR
|
16:13:59
|
Euronext
Dublin
|
960090
|
|
169
|
9.37
|
EUR
|
16:13:59
|
Euronext
Dublin
|
960092
|
|
120
|
9.37
|
EUR
|
16:13:59
|
Euronext
Dublin
|
960094
|
|
136
|
9.37
|
EUR
|
16:14:35
|
Euronext
Dublin
|
961266
|
|
240
|
9.37
|
EUR
|
16:14:40
|
Euronext
Dublin
|
961387
|
|
245
|
9.37
|
EUR
|
16:14:40
|
Euronext
Dublin
|
961385
|
|
245
|
9.38
|
EUR
|
16:14:46
|
Euronext
Dublin
|
961591
|
|
143
|
9.37
|
EUR
|
16:14:53
|
Euronext
Dublin
|
961795
|
|
600
|
9.37
|
EUR
|
16:14:53
|
Euronext
Dublin
|
961793
|
|
120
|
9.37
|
EUR
|
16:14:53
|
Euronext
Dublin
|
961791
|
|
600
|
9.37
|
EUR
|
16:14:53
|
Euronext
Dublin
|
961789
|
|
178
|
9.37
|
EUR
|
16:15:02
|
Euronext
Dublin
|
962100
|
|
178
|
9.37
|
EUR
|
16:15:02
|
Euronext
Dublin
|
962102
|
|
17
|
9.37
|
EUR
|
16:15:02
|
Euronext
Dublin
|
962098
|
|
18
|
9.37
|
EUR
|
16:15:02
|
Euronext
Dublin
|
962096
|
|
824
|
9.37
|
EUR
|
16:15:32
|
Euronext
Dublin
|
962936
|
|
575
|
9.38
|
EUR
|
16:16:00
|
Euronext
Dublin
|
963772
|
|
120
|
9.38
|
EUR
|
16:16:00
|
Euronext
Dublin
|
963770
|
|
179
|
9.38
|
EUR
|
16:16:00
|
Euronext
Dublin
|
963768
|
|
175
|
9.38
|
EUR
|
16:16:00
|
Euronext
Dublin
|
963766
|
|
241
|
9.38
|
EUR
|
16:16:12
|
Euronext
Dublin
|
964157
|
|
23
|
9.39
|
EUR
|
16:17:48
|
Euronext
Dublin
|
966972
|
|
473
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967114
|
|
497
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967112
|
|
152
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967110
|
|
583
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967108
|
|
2861
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967106
|
|
600
|
9.39
|
EUR
|
16:17:53
|
Euronext
Dublin
|
967104
|
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
POSFLFLRIDLLIIS
Bank Of Ireland (LSE:BIRG)
Historical Stock Chart
From Oct 2024 to Nov 2024
Bank Of Ireland (LSE:BIRG)
Historical Stock Chart
From Nov 2023 to Nov 2024
