Transaction in Own Shares

RNS Number : 2767D
CRH PLC
02 March 2022
 

 

 

 

 

2nd March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 1st March 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

87,000



Highest price paid per share:

€40.29



Lowest price paid per share:

€39.20



Volume weighted average price paid:

€39.5808



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th March 2022 following its announcement on 24th December 2021 and were effected by CRH's broker as part of the Programme announced on 24th December 2021.

 

Following settlement of the above transactions CRH will hold 8,183,167 of its ordinary shares in treasury which represents 1.057% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,957,171 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 1st March 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

SGEN



Time zone:


GMT



Currency:


EUR


Date of Transactions:


01 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

39.5808

  87,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

150

40.16

EUR

08:00:03

Euronext Dublin

2022030152481

7

40.15

EUR

08:00:03

Euronext Dublin

2022030153761

37

40.26

EUR

08:01:01

Euronext Dublin

2022030172449

76

40.18

EUR

08:03:03

Euronext Dublin

2022030187041

45

40.19

EUR

08:03:05

Euronext Dublin

2022030189089

49

40.15

EUR

08:04:02

Euronext Dublin

2022030196001

62

40.23

EUR

08:05:00

Euronext Dublin

20220301105985

49

40.28

EUR

08:09:02

Euronext Dublin

20220301156417

49

40.28

EUR

08:16:02

Euronext Dublin

20220301267777

60

40.23

EUR

08:17:05

Euronext Dublin

20220301272641

49

40.21

EUR

08:19:00

Euronext Dublin

20220301288769

49

40.19

EUR

08:20:00

Euronext Dublin

20220301293889

49

40.23

EUR

08:21:00

Euronext Dublin

20220301299521

54

40.29

EUR

08:22:05

Euronext Dublin

20220301313345

49

40.09

EUR

08:23:04

Euronext Dublin

20220301325633

49

40.16

EUR

08:24:05

Euronext Dublin

20220301333569

49

40.12

EUR

08:25:05

Euronext Dublin

20220301346369

60

40.14

EUR

08:27:04

Euronext Dublin

20220301356353

6

40.28

EUR

08:29:03

Euronext Dublin

20220301374273

67

40.27

EUR

08:52:05

Euronext Dublin

20220301521729

49

40.26

EUR

08:54:02

Euronext Dublin

20220301534017

49

40.28

EUR

08:55:03

Euronext Dublin

20220301539393

49

40.18

EUR

08:56:05

Euronext Dublin

20220301549889

56

40.21

EUR

08:58:00

Euronext Dublin

20220301558337

38

40.16

EUR

09:00:00

Euronext Dublin

20220301565505

40

40.23

EUR

09:01:01

Euronext Dublin

20220301586753

49

40.29

EUR

09:03:00

Euronext Dublin

20220301623105

49

40.29

EUR

09:14:01

Euronext Dublin

20220301702721

49

40.25

EUR

09:16:03

Euronext Dublin

20220301711425

49

40.21

EUR

09:18:04

Euronext Dublin

20220301717569

49

40.18

EUR

09:21:00

Euronext Dublin

20220301725249

49

40.03

EUR

09:23:00

Euronext Dublin

20220301762625

50

39.9

EUR

09:25:01

Euronext Dublin

20220301791553

50

39.83

EUR

09:27:02

Euronext Dublin

20220301807681

29

39.84

EUR

09:29:05

Euronext Dublin

20220301824833

50

39.78

EUR

09:30:04

Euronext Dublin

20220301827649

56

39.82

EUR

09:31:05

Euronext Dublin

20220301834049

57

39.82

EUR

09:32:01

Euronext Dublin

20220301834305

63

39.88

EUR

09:35:02

Euronext Dublin

20220301871169

50

39.82

EUR

09:39:00

Euronext Dublin

20220301892673

50

39.82

EUR

09:41:00

Euronext Dublin

20220301903681

50

39.85

EUR

09:42:01

Euronext Dublin

20220301915457

50

39.76

EUR

09:43:03

Euronext Dublin

20220301940801

50

39.74

EUR

09:44:05

Euronext Dublin

20220301947457

3

39.79

EUR

09:46:03

Euronext Dublin

20220301953089

2000

39.79

EUR

09:46:03

Euronext Dublin

20220301953345

8

39.76

EUR

09:47:01

Euronext Dublin

20220301960257

103

39.76

EUR

09:47:01

Euronext Dublin

20220301960513

88

39.76

EUR

09:47:01

Euronext Dublin

20220301960769

88

39.76

EUR

09:47:01

Euronext Dublin

20220301961025

87

39.76

EUR

09:47:01

Euronext Dublin

20220301961281

24

39.76

EUR

09:47:01

Euronext Dublin

20220301961537

52

39.81

EUR

09:47:05

Euronext Dublin

20220301964609

51

39.81

EUR

09:48:02

Euronext Dublin

20220301969217

27

39.85

EUR

09:48:05

Euronext Dublin

20220301972545

216

39.89

EUR

09:50:00

Euronext Dublin

20220301975873

103

39.88

EUR

09:50:04

Euronext Dublin

20220301980737

95

39.86

EUR

09:51:02

Euronext Dublin

20220301984577

51

39.86

EUR

09:51:04

Euronext Dublin

20220301988417

52

39.86

EUR

09:52:00

Euronext Dublin

20220301994817

51

39.84

EUR

09:52:03

Euronext Dublin

20220301999937

51

39.85

EUR

09:53:00

Euronext Dublin

202203011005825

92

39.84

EUR

09:53:03

Euronext Dublin

202203011009665

166

39.88

EUR

09:54:05

Euronext Dublin

202203011014529

50

39.88

EUR

09:55:00

Euronext Dublin

202203011016321

115

39.91

EUR

09:55:04

Euronext Dublin

202203011018113

51

39.89

EUR

09:56:02

Euronext Dublin

202203011020161

129

39.96

EUR

09:57:03

Euronext Dublin

202203011040641

72

39.99

EUR

09:58:05

Euronext Dublin

202203011051137

165

40

EUR

09:58:05

Euronext Dublin

202203011052929

51

39.99

EUR

09:59:02

Euronext Dublin

202203011058817

64

39.92

EUR

10:00:00

Euronext Dublin

202203011061121

50

39.9

EUR

10:00:02

Euronext Dublin

202203011098241

64

39.9

EUR

10:00:05

Euronext Dublin

202203011137153

90

39.82

EUR

10:02:00

Euronext Dublin

202203011156097

89

39.86

EUR

10:02:04

Euronext Dublin

202203011162753

51

39.88

EUR

10:03:00

Euronext Dublin

202203011167873

51

39.83

EUR

10:03:03

Euronext Dublin

202203011175553

52

39.8

EUR

10:04:01

Euronext Dublin

202203011196545

51

39.81

EUR

10:04:04

Euronext Dublin

202203011202177

50

39.82

EUR

10:05:00

Euronext Dublin

202203011204481

50

39.8

EUR

10:05:02

Euronext Dublin

202203011207809

50

39.8

EUR

10:06:01

Euronext Dublin

202203011237249

50

39.8

EUR

10:06:03

Euronext Dublin

202203011239553

50

39.8

EUR

10:07:01

Euronext Dublin

202203011256961

50

39.8

EUR

10:07:02

Euronext Dublin

202203011274113

199

39.76

EUR

10:07:04

Euronext Dublin

202203011280769

199

39.76

EUR

10:07:04

Euronext Dublin

202203011281025

147

39.76

EUR

10:07:04

Euronext Dublin

202203011281281

52

39.76

EUR

10:07:04

Euronext Dublin

202203011281537

199

39.76

EUR

10:07:04

Euronext Dublin

202203011281793

199

39.76

EUR

10:07:04

Euronext Dublin

202203011282305

199

39.76

EUR

10:07:04

Euronext Dublin

202203011282561

89

39.76

EUR

10:07:04

Euronext Dublin

202203011282817

110

39.76

EUR

10:07:04

Euronext Dublin

202203011283073

199

39.76

EUR

10:07:04

Euronext Dublin

202203011283585

10

39.76

EUR

10:07:04

Euronext Dublin

202203011283841

50

39.91

EUR

10:26:01

Euronext Dublin

202203011391105

50

39.93

EUR

10:26:04

Euronext Dublin

202203011395713

51

39.9

EUR

10:27:01

Euronext Dublin

202203011399041

50

39.87

EUR

10:27:05

Euronext Dublin

202203011401601

78

39.84

EUR

10:29:01

Euronext Dublin

202203011405441

53

39.84

EUR

10:29:01

Euronext Dublin

202203011405953

51

39.83

EUR

10:29:04

Euronext Dublin

202203011410305

50

39.8

EUR

10:30:02

Euronext Dublin

202203011417985

51

39.73

EUR

10:30:05

Euronext Dublin

202203011433857

51

39.74

EUR

10:31:03

Euronext Dublin

202203011439233

51

39.71

EUR

10:32:01

Euronext Dublin

202203011448193

50

39.7

EUR

10:32:04

Euronext Dublin

202203011450753

150

39.71

EUR

10:33:00

Euronext Dublin

202203011452033

96

39.71

EUR

10:33:00

Euronext Dublin

202203011452289

618

39.71

EUR

10:33:00

Euronext Dublin

202203011452545

126

39.71

EUR

10:33:00

Euronext Dublin

202203011452801

2

39.71

EUR

10:33:00

Euronext Dublin

202203011453057

306

39.71

EUR

10:33:00

Euronext Dublin

202203011453313

1202

39.71

EUR

10:33:01

Euronext Dublin

202203011453569

58

39.73

EUR

10:33:04

Euronext Dublin

202203011458433

61

39.78

EUR

10:34:03

Euronext Dublin

202203011463297

122

39.78

EUR

10:34:04

Euronext Dublin

202203011464065

51

39.77

EUR

10:34:05

Euronext Dublin

202203011465601

122

39.73

EUR

10:35:05

Euronext Dublin

202203011467137

58

39.72

EUR

10:36:00

Euronext Dublin

202203011467649

50

39.71

EUR

10:36:02

Euronext Dublin

202203011471745

38

39.72

EUR

10:36:05

Euronext Dublin

202203011475841

14

39.72

EUR

10:36:05

Euronext Dublin

202203011476097

105

39.7

EUR

10:37:02

Euronext Dublin

202203011478401

50

39.67

EUR

10:37:04

Euronext Dublin

202203011483777

66

39.66

EUR

10:38:01

Euronext Dublin

202203011486081

87

39.7

EUR

10:39:02

Euronext Dublin

202203011489409

141

39.71

EUR

10:39:04

Euronext Dublin

202203011491201

116

39.71

EUR

10:39:04

Euronext Dublin

202203011492481

47

39.71

EUR

10:39:04

Euronext Dublin

202203011492737

90

39.69

EUR

10:41:00

Euronext Dublin

202203011495041

98

39.74

EUR

10:41:03

Euronext Dublin

202203011497345

55

39.73

EUR

10:41:04

Euronext Dublin

202203011497857

84

39.8

EUR

10:43:00

Euronext Dublin

202203011501185

50

39.8

EUR

10:43:00

Euronext Dublin

202203011501441

129

39.8

EUR

10:43:00

Euronext Dublin

202203011501697

123

39.79

EUR

10:43:04

Euronext Dublin

202203011505537

121

39.79

EUR

10:43:05

Euronext Dublin

202203011505793

101

39.79

EUR

10:44:00

Euronext Dublin

202203011506049

115

39.78

EUR

10:47:05

Euronext Dublin

202203011531393

63

39.78

EUR

10:47:05

Euronext Dublin

202203011531649

2

39.8

EUR

10:48:01

Euronext Dublin

202203011532161

52

39.8

EUR

10:48:02

Euronext Dublin

202203011533441

51

39.75

EUR

10:48:04

Euronext Dublin

202203011539585

112

39.75

EUR

10:48:04

Euronext Dublin

202203011539841

2

39.76

EUR

10:49:05

Euronext Dublin

202203011542401

1

39.76

EUR

10:49:05

Euronext Dublin

202203011542657

50

39.72

EUR

10:50:01

Euronext Dublin

202203011544449

83

39.73

EUR

10:50:05

Euronext Dublin

202203011545729

90

39.76

EUR

10:51:04

Euronext Dublin

202203011549569

62

39.76

EUR

10:51:04

Euronext Dublin

202203011550849

66

39.74

EUR

10:52:02

Euronext Dublin

202203011554177

176

39.74

EUR

10:53:03

Euronext Dublin

202203011562881

51

39.72

EUR

10:54:00

Euronext Dublin

202203011564417

103

39.73

EUR

10:54:05

Euronext Dublin

202203011566721

54

39.73

EUR

10:54:05

Euronext Dublin

202203011568001

51

39.74

EUR

10:55:02

Euronext Dublin

202203011570817

120

39.74

EUR

10:56:05

Euronext Dublin

202203011578753

76

39.74

EUR

10:56:05

Euronext Dublin

202203011579009

16

39.74

EUR

10:56:05

Euronext Dublin

202203011579265

101

39.74

EUR

10:58:00

Euronext Dublin

202203011582081

50

39.72

EUR

10:58:02

Euronext Dublin

202203011582593

72

39.78

EUR

10:58:04

Euronext Dublin

202203011592577

50

39.77

EUR

10:59:00

Euronext Dublin

202203011593857

150

39.8

EUR

11:00:03

Euronext Dublin

202203011602561

52

39.77

EUR

11:00:05

Euronext Dublin

202203011604353

50

39.77

EUR

11:01:03

Euronext Dublin

202203011604609

43

39.77

EUR

11:01:03

Euronext Dublin

202203011604865

51

39.76

EUR

11:01:04

Euronext Dublin

202203011607169

51

39.71

EUR

11:02:00

Euronext Dublin

202203011607937

112

39.76

EUR

11:03:00

Euronext Dublin

202203011609729

51

39.77

EUR

11:03:02

Euronext Dublin

202203011612289

30

39.8

EUR

11:06:05

Euronext Dublin

202203011617409

12

39.8

EUR

11:06:05

Euronext Dublin

202203011617665

14

39.8

EUR

11:06:05

Euronext Dublin

202203011617921

279

39.81

EUR

11:07:04

Euronext Dublin

202203011620737

157

39.79

EUR

11:08:00

Euronext Dublin

202203011622017

48

39.79

EUR

11:08:00

Euronext Dublin

202203011622273

88

39.77

EUR

11:08:04

Euronext Dublin

202203011625089

50

39.76

EUR

11:08:05

Euronext Dublin

202203011628673

51

39.77

EUR

11:09:02

Euronext Dublin

202203011636865

50

39.77

EUR

11:09:05

Euronext Dublin

202203011638913

10

39.75

EUR

11:10:03

Euronext Dublin

202203011649409

40

39.75

EUR

11:10:03

Euronext Dublin

202203011649665

64

39.75

EUR

11:11:02

Euronext Dublin

202203011650945

86

39.77

EUR

11:11:05

Euronext Dublin

202203011654785

51

39.77

EUR

11:12:02

Euronext Dublin

202203011658881

95

39.76

EUR

11:13:02

Euronext Dublin

202203011661953

128

39.79

EUR

11:15:00

Euronext Dublin

202203011668097

65

39.79

EUR

11:15:00

Euronext Dublin

202203011668353

51

39.77

EUR

11:15:04

Euronext Dublin

202203011669377

50

39.77

EUR

11:16:01

Euronext Dublin

202203011670657

102

39.78

EUR

11:17:00

Euronext Dublin

202203011671681

53

39.76

EUR

11:17:03

Euronext Dublin

202203011672705

51

39.82

EUR

11:18:01

Euronext Dublin

202203011679873

98

39.81

EUR

11:18:05

Euronext Dublin

202203011681921

37

39.79

EUR

11:19:03

Euronext Dublin

202203011682177

51

39.79

EUR

11:19:04

Euronext Dublin

202203011682689

68

39.79

EUR

11:20:05

Euronext Dublin

202203011684737

54

39.81

EUR

11:22:02

Euronext Dublin

202203011697281

52

39.81

EUR

11:22:02

Euronext Dublin

202203011697537

50

39.81

EUR

11:22:05

Euronext Dublin

202203011700097

81

39.8

EUR

11:23:03

Euronext Dublin

202203011704449

12

39.8

EUR

11:23:03

Euronext Dublin

202203011704705

68

39.81

EUR

11:24:03

Euronext Dublin

202203011705729

34

39.81

EUR

11:24:03

Euronext Dublin

202203011705985

102

39.83

EUR

11:25:01

Euronext Dublin

202203011708289

7

39.83

EUR

11:25:01

Euronext Dublin

202203011708545

51

39.87

EUR

11:26:00

Euronext Dublin

202203011709313

50

39.84

EUR

11:26:03

Euronext Dublin

202203011711105

63

39.82

EUR

11:27:02

Euronext Dublin

202203011712385

35

39.76

EUR

11:28:05

Euronext Dublin

202203011714177

61

39.76

EUR

11:28:05

Euronext Dublin

202203011714433

51

39.76

EUR

11:29:02

Euronext Dublin

202203011722113

100

39.75

EUR

11:30:01

Euronext Dublin

202203011734145

82

39.76

EUR

11:31:02

Euronext Dublin

202203011741825

59

39.76

EUR

11:31:02

Euronext Dublin

202203011742081

96

39.79

EUR

11:32:01

Euronext Dublin

202203011744385

12

39.8

EUR

11:32:01

Euronext Dublin

202203011746177

51

39.76

EUR

11:33:00

Euronext Dublin

202203011746945

51

39.75

EUR

11:33:04

Euronext Dublin

202203011748481

95

39.75

EUR

11:34:03

Euronext Dublin

202203011751553

50

39.72

EUR

11:35:01

Euronext Dublin

202203011755905

50

39.7

EUR

11:35:05

Euronext Dublin

202203011761281

50

39.67

EUR

11:36:04

Euronext Dublin

202203011765633

62

39.64

EUR

11:37:03

Euronext Dublin

202203011766401

56

39.58

EUR

11:38:02

Euronext Dublin

202203011767937

50

39.58

EUR

11:39:00

Euronext Dublin

202203011790977

1

39.6

EUR

11:39:04

Euronext Dublin

202203011794049

23

39.6

EUR

11:39:04

Euronext Dublin

202203011794305

50

39.6

EUR

11:40:01

Euronext Dublin

202203011796865

93

39.53

EUR

11:41:03

Euronext Dublin

202203011804289

67

39.47

EUR

11:42:04

Euronext Dublin

202203011812225

10

39.47

EUR

11:42:04

Euronext Dublin

202203011812481

150

39.49

EUR

11:43:01

Euronext Dublin

202203011815553

78

39.49

EUR

11:43:01

Euronext Dublin

202203011815809

54

39.48

EUR

11:43:01

Euronext Dublin

202203011817089

150

39.49

EUR

11:43:01

Euronext Dublin

202203011817345

167

39.49

EUR

11:43:01

Euronext Dublin

202203011817601

158

39.49

EUR

11:43:01

Euronext Dublin

202203011817857

72

39.49

EUR

11:43:01

Euronext Dublin

202203011818113

318

39.49

EUR

11:43:01

Euronext Dublin

202203011818369

50

39.49

EUR

11:43:01

Euronext Dublin

202203011818625

68

39.49

EUR

11:43:01

Euronext Dublin

202203011818881

132

39.49

EUR

11:43:01

Euronext Dublin

202203011819137

299

39.49

EUR

11:43:01

Euronext Dublin

202203011819393

126

39.49

EUR

11:43:01

Euronext Dublin

202203011819649

173

39.49

EUR

11:43:01

Euronext Dublin

202203011819905

126

39.49

EUR

11:43:01

Euronext Dublin

202203011820161

299

39.49

EUR

11:43:01

Euronext Dublin

202203011820417

173

39.49

EUR

11:43:01

Euronext Dublin

202203011820673

126

39.49

EUR

11:43:01

Euronext Dublin

202203011820929

173

39.49

EUR

11:43:01

Euronext Dublin

202203011821185

10

39.49

EUR

11:43:01

Euronext Dublin

202203011821441

289

39.49

EUR

11:43:01

Euronext Dublin

202203011821697

37

39.49

EUR

11:43:01

Euronext Dublin

202203011821953

399

39.49

EUR

11:43:03

Euronext Dublin

202203011823745

399

39.49

EUR

11:43:03

Euronext Dublin

202203011824001

399

39.49

EUR

11:43:03

Euronext Dublin

202203011824257

399

39.49

EUR

11:43:03

Euronext Dublin

202203011824513

399

39.55

EUR

11:43:05

Euronext Dublin

202203011829121

349

39.55

EUR

11:43:05

Euronext Dublin

202203011829377

50

39.55

EUR

11:43:05

Euronext Dublin

202203011829633

81

39.56

EUR

11:44:01

Euronext Dublin

202203011830913

318

39.56

EUR

11:44:01

Euronext Dublin

202203011831169

155

39.56

EUR

11:44:01

Euronext Dublin

202203011831681

52

39.56

EUR

11:44:01

Euronext Dublin

202203011831937

108

39.54

EUR

11:45:00

Euronext Dublin

202203011833985

93

39.55

EUR

11:45:03

Euronext Dublin

202203011836545

44

39.54

EUR

11:45:04

Euronext Dublin

202203011837313

113

39.54

EUR

11:45:04

Euronext Dublin

202203011837569

9

39.54

EUR

11:45:04

Euronext Dublin

202203011837825

53

39.45

EUR

11:46:02

Euronext Dublin

202203011844737

97

39.39

EUR

11:47:01

Euronext Dublin

202203011844993

107

39.37

EUR

11:47:03

Euronext Dublin

202203011846017

95

39.36

EUR

11:47:03

Euronext Dublin

202203011846273

1

39.36

EUR

11:47:04

Euronext Dublin

202203011847809

45

39.36

EUR

11:47:04

Euronext Dublin

202203011848065

49

39.45

EUR

11:49:00

Euronext Dublin

202203011852417

58

39.45

EUR

11:49:01

Euronext Dublin

202203011852673

94

39.44

EUR

11:50:00

Euronext Dublin

202203011854465

5

39.44

EUR

11:50:00

Euronext Dublin

202203011854721

142

39.42

EUR

11:50:01

Euronext Dublin

202203011854977

3

39.42

EUR

11:50:01

Euronext Dublin

202203011855233

56

39.42

EUR

11:50:04

Euronext Dublin

202203011856001

50

39.42

EUR

11:50:04

Euronext Dublin

202203011856257

30

39.42

EUR

11:50:04

Euronext Dublin

202203011856513

80

39.42

EUR

11:50:04

Euronext Dublin

202203011856769

57

39.4

EUR

11:51:02

Euronext Dublin

202203011861377

97

39.36

EUR

11:52:00

Euronext Dublin

202203011862401

71

39.34

EUR

11:52:04

Euronext Dublin

202203011863937

52

39.34

EUR

11:52:04

Euronext Dublin

202203011864193

51

39.33

EUR

11:53:01

Euronext Dublin

202203011876225

97

39.34

EUR

11:54:00

Euronext Dublin

202203011880065

51

39.34

EUR

11:54:02

Euronext Dublin

202203011883905

82

39.35

EUR

11:55:02

Euronext Dublin

202203011889025

50

39.3

EUR

11:55:03

Euronext Dublin

202203011889537

27

39.3

EUR

11:55:05

Euronext Dublin

202203011889793

97

39.33

EUR

11:56:03

Euronext Dublin

202203011891585

50

39.33

EUR

11:57:00

Euronext Dublin

202203011892865

146

39.3

EUR

11:58:00

Euronext Dublin

202203011894401

205

39.33

EUR

11:58:05

Euronext Dublin

202203011900801

100

39.33

EUR

11:58:05

Euronext Dublin

202203011901057

96

39.33

EUR

11:59:00

Euronext Dublin

202203011901313

76

39.33

EUR

11:59:00

Euronext Dublin

202203011901569

54

39.33

EUR

11:59:00

Euronext Dublin

202203011901825

93

39.33

EUR

11:59:03

Euronext Dublin

202203011902849

88

39.32

EUR

12:00:01

Euronext Dublin

202203011903105

33

39.32

EUR

12:00:01

Euronext Dublin

202203011903361

13

39.32

EUR

12:00:01

Euronext Dublin

202203011903617

37

39.32

EUR

12:00:01

Euronext Dublin

202203011903873

97

39.32

EUR

12:00:01

Euronext Dublin

202203011904129

67

39.32

EUR

12:00:01

Euronext Dublin

202203011904385

1

39.32

EUR

12:00:01

Euronext Dublin

202203011904641

46

39.32

EUR

12:00:02

Euronext Dublin

202203011904897

65

39.32

EUR

12:00:02

Euronext Dublin

202203011905153

1

39.32

EUR

12:00:02

Euronext Dublin

202203011905409

77

39.31

EUR

12:00:03

Euronext Dublin

202203011905921

72

39.34

EUR

12:02:02

Euronext Dublin

202203011910529

198

39.34

EUR

12:03:03

Euronext Dublin

202203011913601

144

39.34

EUR

12:03:03

Euronext Dublin

202203011913857

127

39.35

EUR

12:04:00

Euronext Dublin

202203011914881

51

39.35

EUR

12:04:00

Euronext Dublin

202203011915137

50

39.33

EUR

12:04:02

Euronext Dublin

202203011915649

210

39.39

EUR

12:06:01

Euronext Dublin

202203011918721

129

39.39

EUR

12:06:01

Euronext Dublin

202203011919233

106

39.39

EUR

12:06:01

Euronext Dublin

202203011920001

28

39.39

EUR

12:06:01

Euronext Dublin

202203011920257

36

39.39

EUR

12:07:02

Euronext Dublin

202203011924865

27

39.39

EUR

12:07:02

Euronext Dublin

202203011925121

71

39.38

EUR

12:07:03

Euronext Dublin

202203011925377

53

39.38

EUR

12:07:04

Euronext Dublin

202203011926401

51

39.36

EUR

12:08:01

Euronext Dublin

202203011926913

155

39.35

EUR

12:09:00

Euronext Dublin

202203011928705

46

39.35

EUR

12:09:02

Euronext Dublin

202203011933057

51

39.33

EUR

12:09:04

Euronext Dublin

202203011933313

24

39.35

EUR

12:10:02

Euronext Dublin

202203011935105

53

39.34

EUR

12:10:03

Euronext Dublin

202203011936641

6

39.34

EUR

12:11:00

Euronext Dublin

202203011941505

86

39.34

EUR

12:11:00

Euronext Dublin

202203011941761

11

39.34

EUR

12:11:01

Euronext Dublin

202203011943041

75

39.34

EUR

12:11:01

Euronext Dublin

202203011943297

142

39.28

EUR

12:13:03

Euronext Dublin

202203011949441

80

39.28

EUR

12:14:04

Euronext Dublin

202203011952769

89

39.29

EUR

12:15:00

Euronext Dublin

202203011954049

52

39.27

EUR

12:15:04

Euronext Dublin

202203011954817

51

39.27

EUR

12:16:00

Euronext Dublin

202203011955073

75

39.29

EUR

12:16:03

Euronext Dublin

202203011957633

37

39.29

EUR

12:16:04

Euronext Dublin

202203011959425

27

39.29

EUR

12:16:04

Euronext Dublin

202203011959681

50

39.29

EUR

12:17:01

Euronext Dublin

202203011960193

52

39.28

EUR

12:17:03

Euronext Dublin

202203011961729

52

39.27

EUR

12:18:00

Euronext Dublin

202203011963777

51

39.28

EUR

12:18:01

Euronext Dublin

202203011966081

55

39.3

EUR

12:20:03

Euronext Dublin

202203011973249

35

39.3

EUR

12:20:03

Euronext Dublin

202203011973505

24

39.3

EUR

12:20:03

Euronext Dublin

202203011973761

102

39.3

EUR

12:20:03

Euronext Dublin

202203011974017

54

39.32

EUR

12:20:03

Euronext Dublin

202203011975809

53

39.32

EUR

12:20:04

Euronext Dublin

202203011976065

73

39.37

EUR

12:21:01

Euronext Dublin

202203011983745

91

39.35

EUR

12:21:05

Euronext Dublin

202203011984513

106

39.36

EUR

12:22:04

Euronext Dublin

202203011988353

66

39.36

EUR

12:22:05

Euronext Dublin

202203011990145

203

39.38

EUR

12:25:00

Euronext Dublin

202203011995009

102

39.38

EUR

12:25:00

Euronext Dublin

202203011995521

2

39.39

EUR

12:25:05

Euronext Dublin

202203012000385

302

39.38

EUR

12:27:00

Euronext Dublin

202203012002689

52

39.38

EUR

12:27:00

Euronext Dublin

202203012002945

90

39.39

EUR

12:27:04

Euronext Dublin

202203012003969

50

39.4

EUR

12:27:05

Euronext Dublin

202203012004737

26

39.43

EUR

12:29:03

Euronext Dublin

202203012006529

240

39.44

EUR

12:30:00

Euronext Dublin

202203012007041

98

39.44

EUR

12:30:00

Euronext Dublin

202203012007809

97

39.41

EUR

12:30:03

Euronext Dublin

202203012009345

116

39.43

EUR

12:32:00

Euronext Dublin

202203012011905

85

39.43

EUR

12:32:00

Euronext Dublin

202203012012161

102

39.43

EUR

12:32:00

Euronext Dublin

202203012012417

149

39.41

EUR

12:34:01

Euronext Dublin

202203012016513

261

39.43

EUR

12:35:00

Euronext Dublin

202203012019329

150

39.43

EUR

12:35:00

Euronext Dublin

202203012019585

140

39.39

EUR

12:35:04

Euronext Dublin

202203012021121

234

39.37

EUR

12:37:00

Euronext Dublin

202203012022145

4

39.37

EUR

12:37:00

Euronext Dublin

202203012023681

199

39.37

EUR

12:37:03

Euronext Dublin

202203012024449

73

39.37

EUR

12:37:03

Euronext Dublin

202203012025217

81

39.37

EUR

12:37:03

Euronext Dublin

202203012025473

50

39.36

EUR

12:37:03

Euronext Dublin

202203012027265

99

39.38

EUR

12:38:00

Euronext Dublin

202203012033665

55

39.39

EUR

12:38:00

Euronext Dublin

202203012034945

3

39.42

EUR

12:38:05

Euronext Dublin

202203012035457

24

39.43

EUR

12:39:02

Euronext Dublin

202203012036225

334

39.43

EUR

12:40:02

Euronext Dublin

202203012037505

250

39.43

EUR

12:40:02

Euronext Dublin

202203012037761

50

39.41

EUR

12:40:02

Euronext Dublin

202203012040833

103

39.4

EUR

12:41:01

Euronext Dublin

202203012042369

183

39.4

EUR

12:42:01

Euronext Dublin

202203012045441

88

39.4

EUR

12:42:01

Euronext Dublin

202203012045953

138

39.39

EUR

12:43:02

Euronext Dublin

202203012046465

108

39.39

EUR

12:43:02

Euronext Dublin

202203012046977

11

39.43

EUR

12:43:05

Euronext Dublin

202203012048769

88

39.43

EUR

12:44:01

Euronext Dublin

202203012049025

65

39.43

EUR

12:44:01

Euronext Dublin

202203012050049

93

39.42

EUR

12:44:04

Euronext Dublin

202203012051329

93

39.41

EUR

12:45:00

Euronext Dublin

202203012052353

206

39.41

EUR

12:47:03

Euronext Dublin

202203012055681

130

39.41

EUR

12:47:03

Euronext Dublin

202203012055937

51

39.41

EUR

12:47:04

Euronext Dublin

202203012056705

72

39.37

EUR

12:48:02

Euronext Dublin

202203012057985

82

39.37

EUR

12:48:05

Euronext Dublin

202203012060033

143

39.37

EUR

12:49:04

Euronext Dublin

202203012060801

143

39.36

EUR

12:50:03

Euronext Dublin

202203012062593

120

39.35

EUR

12:51:03

Euronext Dublin

202203012064897

50

39.31

EUR

12:51:04

Euronext Dublin

202203012067457

52

39.29

EUR

12:52:00

Euronext Dublin

202203012068993

65

39.27

EUR

12:53:01

Euronext Dublin

202203012071553

93

39.27

EUR

12:53:01

Euronext Dublin

202203012071809

132

39.28

EUR

12:54:00

Euronext Dublin

202203012076161

52

39.28

EUR

12:54:00

Euronext Dublin

202203012076417

199

39.29

EUR

12:55:02

Euronext Dublin

202203012078721

123

39.27

EUR

12:56:00

Euronext Dublin

202203012080257

234

39.3

EUR

12:58:05

Euronext Dublin

202203012086913

304

39.32

EUR

12:59:05

Euronext Dublin

202203012088961

95

39.32

EUR

12:59:05

Euronext Dublin

202203012090497

52

39.3

EUR

13:00:00

Euronext Dublin

202203012092033

94

39.29

EUR

13:00:05

Euronext Dublin

202203012096129

98

39.29

EUR

13:00:05

Euronext Dublin

202203012096641

53

39.28

EUR

13:01:01

Euronext Dublin

202203012097153

60

39.27

EUR

13:01:02

Euronext Dublin

202203012098177

52

39.27

EUR

13:01:05

Euronext Dublin

202203012100225

76

39.26

EUR

13:02:01

Euronext Dublin

202203012100737

60

39.26

EUR

13:02:01

Euronext Dublin

202203012100993

52

39.25

EUR

13:02:02

Euronext Dublin

202203012101505

53

39.23

EUR

13:02:03

Euronext Dublin

202203012102273

53

39.2

EUR

13:02:05

Euronext Dublin

202203012102785

150

39.24

EUR

13:03:04

Euronext Dublin

202203012107393

52

39.24

EUR

13:03:04

Euronext Dublin

202203012108417

53

39.23

EUR

13:04:01

Euronext Dublin

202203012112257

53

39.22

EUR

13:04:01

Euronext Dublin

202203012113281

79

39.21

EUR

13:04:04

Euronext Dublin

202203012114817

83

39.22

EUR

13:05:02

Euronext Dublin

202203012117377

33

39.22

EUR

13:05:02

Euronext Dublin

202203012117633

69

39.22

EUR

13:05:02

Euronext Dublin

202203012117889

4

39.21

EUR

13:06:03

Euronext Dublin

202203012124801

4

39.21

EUR

13:06:04

Euronext Dublin

202203012125313

156

39.2

EUR

13:06:05

Euronext Dublin

202203012126593

144

39.2

EUR

13:06:05

Euronext Dublin

202203012126849

26

39.28

EUR

13:08:05

Euronext Dublin

202203012141697

301

39.25

EUR

13:09:01

Euronext Dublin

202203012144769

156

39.25

EUR

13:09:01

Euronext Dublin

202203012145281

116

39.31

EUR

13:09:04

Euronext Dublin

202203012149633

199

39.3

EUR

13:09:05

Euronext Dublin

202203012150913

199

39.3

EUR

13:09:05

Euronext Dublin

202203012151169

199

39.3

EUR

13:09:05

Euronext Dublin

202203012151425

199

39.3

EUR

13:09:05

Euronext Dublin

202203012151681

199

39.3

EUR

13:09:05

Euronext Dublin

202203012151937

199

39.3

EUR

13:09:05

Euronext Dublin

202203012152193

199

39.3

EUR

13:09:05

Euronext Dublin

202203012152449

34

39.3

EUR

13:09:05

Euronext Dublin

202203012152705

52

39.31

EUR

13:09:05

Euronext Dublin

202203012153473

165

39.31

EUR

13:10:00

Euronext Dublin

202203012153729

199

39.31

EUR

13:10:01

Euronext Dublin

202203012154241

199

39.31

EUR

13:10:01

Euronext Dublin

202203012154753

10

39.31

EUR

13:10:01

Euronext Dublin

202203012155009

174

39.31

EUR

13:11:01

Euronext Dublin

202203012156801

52

39.31

EUR

13:11:02

Euronext Dublin

202203012158081

90

39.29

EUR

13:12:00

Euronext Dublin

202203012159361

51

39.33

EUR

13:12:01

Euronext Dublin

202203012162177

36

39.32

EUR

13:12:03

Euronext Dublin

202203012163969

15

39.32

EUR

13:12:03

Euronext Dublin

202203012164225

142

39.33

EUR

13:13:05

Euronext Dublin

202203012166529

51

39.33

EUR

13:13:05

Euronext Dublin

202203012166785

126

39.32

EUR

13:15:00

Euronext Dublin

202203012168833

45

39.32

EUR

13:15:00

Euronext Dublin

202203012169089

98

39.35

EUR

13:16:04

Euronext Dublin

202203012205697

163

39.35

EUR

13:16:05

Euronext Dublin

202203012205953

55

39.35

EUR

13:16:05

Euronext Dublin

202203012206721

307

39.35

EUR

13:16:05

Euronext Dublin

202203012206977

15

39.35

EUR

13:16:05

Euronext Dublin

202203012207233

68

39.35

EUR

13:16:05

Euronext Dublin

202203012207745

80

39.35

EUR

13:17:02

Euronext Dublin

202203012209025

72

39.35

EUR

13:17:03

Euronext Dublin

202203012210305

34

39.35

EUR

13:17:04

Euronext Dublin

202203012230785

6

39.35

EUR

13:17:04

Euronext Dublin

202203012231297

46

39.35

EUR

13:18:00

Euronext Dublin

202203012231809

49

39.34

EUR

13:18:02

Euronext Dublin

202203012236161

51

39.32

EUR

13:20:03

Euronext Dublin

202203012251009

100

39.32

EUR

13:21:01

Euronext Dublin

202203012252545

52

39.31

EUR

13:21:03

Euronext Dublin

202203012255617

51

39.28

EUR

13:22:00

Euronext Dublin

202203012258945

178

39.29

EUR

13:22:05

Euronext Dublin

202203012262529

51

39.3

EUR

13:23:00

Euronext Dublin

202203012263809

103

39.31

EUR

13:23:05

Euronext Dublin

202203012266625

52

39.3

EUR

13:24:00

Euronext Dublin

202203012267393

84

39.36

EUR

13:25:00

Euronext Dublin

202203012269185

92

39.36

EUR

13:25:00

Euronext Dublin

202203012269441

105

39.38

EUR

13:25:04

Euronext Dublin

202203012272769

53

39.37

EUR

13:25:05

Euronext Dublin

202203012274049

94

39.36

EUR

13:26:01

Euronext Dublin

202203012275073

105

39.35

EUR

13:26:05

Euronext Dublin

202203012278401

130

39.4

EUR

13:27:02

Euronext Dublin

202203012281985

160

39.46

EUR

13:29:01

Euronext Dublin

202203012289409

64

39.46

EUR

13:29:01

Euronext Dublin

202203012289665

143

39.47

EUR

13:29:01

Euronext Dublin

202203012290433

174

39.52

EUR

13:30:00

Euronext Dublin

202203012294273

53

39.52

EUR

13:30:01

Euronext Dublin

202203012295297

39

39.51

EUR

13:30:04

Euronext Dublin

202203012297857

58

39.51

EUR

13:30:04

Euronext Dublin

202203012298113

65

39.5

EUR

13:30:05

Euronext Dublin

202203012298369

98

39.49

EUR

13:31:00

Euronext Dublin

202203012299137

139

39.51

EUR

13:32:01

Euronext Dublin

202203012301441

154

39.51

EUR

13:32:01

Euronext Dublin

202203012301697

116

39.52

EUR

13:32:05

Euronext Dublin

202203012302721

386

39.64

EUR

13:34:00

Euronext Dublin

202203012307841

136

39.66

EUR

13:35:00

Euronext Dublin

202203012316545

150

39.66

EUR

13:35:00

Euronext Dublin

202203012319361

1

39.66

EUR

13:35:00

Euronext Dublin

202203012319617

6

39.66

EUR

13:35:00

Euronext Dublin

202203012319873

59

39.63

EUR

13:35:04

Euronext Dublin

202203012323969

7

39.65

EUR

13:36:01

Euronext Dublin

202203012327041

359

39.65

EUR

13:36:03

Euronext Dublin

202203012327809

40

39.65

EUR

13:36:03

Euronext Dublin

202203012328065

399

39.65

EUR

13:36:03

Euronext Dublin

202203012329857

399

39.65

EUR

13:36:04

Euronext Dublin

202203012330113

2

39.66

EUR

13:36:04

Euronext Dublin

202203012331905

397

39.66

EUR

13:36:04

Euronext Dublin

202203012332161

399

39.66

EUR

13:36:05

Euronext Dublin

202203012332417

5

39.66

EUR

13:36:05

Euronext Dublin

202203012332929

51

39.63

EUR

13:37:02

Euronext Dublin

202203012336769

166

39.65

EUR

13:39:00

Euronext Dublin

202203012340609

191

39.71

EUR

13:40:04

Euronext Dublin

202203012342401

51

39.7

EUR

13:40:04

Euronext Dublin

202203012345217

51

39.67

EUR

13:41:01

Euronext Dublin

202203012347265

51

39.66

EUR

13:41:03

Euronext Dublin

202203012348033

98

39.69

EUR

13:42:02

Euronext Dublin

202203012353665

96

39.67

EUR

13:44:00

Euronext Dublin

202203012361857

63

39.68

EUR

13:44:00

Euronext Dublin

202203012362625

118

39.73

EUR

13:45:03

Euronext Dublin

202203012368513

50

39.71

EUR

13:45:05

Euronext Dublin

202203012370305

93

39.69

EUR

13:47:00

Euronext Dublin

202203012373121

50

39.7

EUR

13:47:04

Euronext Dublin

202203012376961

97

39.7

EUR

13:49:00

Euronext Dublin

202203012380033

92

39.7

EUR

13:50:01

Euronext Dublin

202203012381569

24

39.7

EUR

13:50:01

Euronext Dublin

202203012381825

51

39.71

EUR

13:50:04

Euronext Dublin

202203012384641

24

39.69

EUR

13:51:02

Euronext Dublin

202203012386689

26

39.69

EUR

13:51:02

Euronext Dublin

202203012386945

94

39.71

EUR

13:52:05

Euronext Dublin

202203012388993

24

39.7

EUR

13:53:05

Euronext Dublin

202203012397441

38

39.7

EUR

13:53:05

Euronext Dublin

202203012397697

74

39.7

EUR

13:53:05

Euronext Dublin

202203012397953

43

39.7

EUR

13:53:05

Euronext Dublin

202203012398209

97

39.72

EUR

13:56:03

Euronext Dublin

202203012407425

69

39.78

EUR

13:57:04

Euronext Dublin

202203012418433

54

39.78

EUR

13:57:04

Euronext Dublin

202203012420993

95

39.77

EUR

13:59:00

Euronext Dublin

202203012423041

50

39.77

EUR

13:59:04

Euronext Dublin

202203012436865

50

39.76

EUR

14:00:02

Euronext Dublin

202203012450945

50

39.74

EUR

14:01:00

Euronext Dublin

202203012457345

15

39.79

EUR

14:02:00

Euronext Dublin

202203012465025

56

39.79

EUR

14:02:00

Euronext Dublin

202203012465281

50

39.77

EUR

14:03:00

Euronext Dublin

202203012469121

78

39.69

EUR

14:03:05

Euronext Dublin

202203012473729

97

39.67

EUR

14:05:05

Euronext Dublin

202203012475265

51

39.63

EUR

14:06:00

Euronext Dublin

202203012478081

123

39.66

EUR

14:08:05

Euronext Dublin

202203012485249

89

39.66

EUR

14:08:05

Euronext Dublin

202203012485761

51

39.64

EUR

14:09:03

Euronext Dublin

202203012491905

50

39.68

EUR

14:10:02

Euronext Dublin

202203012495489

106

39.68

EUR

14:11:04

Euronext Dublin

202203012497025

50

39.69

EUR

14:12:00

Euronext Dublin

202203012497281

51

39.71

EUR

14:13:01

Euronext Dublin

202203012499841

50

39.7

EUR

14:13:02

Euronext Dublin

202203012502913

50

39.71

EUR

14:13:05

Euronext Dublin

202203012508289

70

39.75

EUR

14:15:00

Euronext Dublin

202203012511617

94

39.76

EUR

14:16:02

Euronext Dublin

202203012514689

1

39.78

EUR

14:17:00

Euronext Dublin

202203012518785

95

39.78

EUR

14:17:00

Euronext Dublin

202203012519041

50

39.8

EUR

14:17:04

Euronext Dublin

202203012527489

51

39.82

EUR

14:18:05

Euronext Dublin

202203012544129

50

39.81

EUR

14:19:00

Euronext Dublin

202203012546177

51

39.84

EUR

14:19:03

Euronext Dublin

202203012571777

50

39.82

EUR

14:20:02

Euronext Dublin

202203012578689

72

39.84

EUR

14:21:02

Euronext Dublin

202203012580225

50

39.83

EUR

14:21:05

Euronext Dublin

202203012582017

87

39.85

EUR

14:22:04

Euronext Dublin

202203012585601

134

39.89

EUR

14:25:00

Euronext Dublin

202203012592513

72

39.9

EUR

14:25:03

Euronext Dublin

202203012597121

51

39.9

EUR

14:25:05

Euronext Dublin

202203012599681

211

39.9

EUR

14:29:05

Euronext Dublin

202203012614273

86

39.89

EUR

14:30:01

Euronext Dublin

202203012626561

51

39.87

EUR

14:30:03

Euronext Dublin

202203012629633

60

39.88

EUR

14:30:05

Euronext Dublin

202203012630145

34

39.88

EUR

14:30:05

Euronext Dublin

202203012630401

85

39.9

EUR

14:31:02

Euronext Dublin

202203012638849

64

39.9

EUR

14:31:02

Euronext Dublin

202203012639617

52

39.89

EUR

14:31:04

Euronext Dublin

202203012643457

94

39.88

EUR

14:31:05

Euronext Dublin

202203012645249

98

39.87

EUR

14:32:02

Euronext Dublin

202203012654721

106

39.87

EUR

14:32:05

Euronext Dublin

202203012658049

52

39.86

EUR

14:33:00

Euronext Dublin

202203012658561

51

39.84

EUR

14:33:01

Euronext Dublin

202203012660609

94

39.81

EUR

14:33:04

Euronext Dublin

202203012662145

55

39.8

EUR

14:33:04

Euronext Dublin

202203012662401

78

39.8

EUR

14:34:01

Euronext Dublin

202203012663425

64

39.8

EUR

14:34:01

Euronext Dublin

202203012663681

2

39.8

EUR

14:34:01

Euronext Dublin

202203012663937

53

39.78

EUR

14:34:03

Euronext Dublin

202203012667265

81

39.84

EUR

14:34:05

Euronext Dublin

202203012670593

76

39.84

EUR

14:34:05

Euronext Dublin

202203012670849

63

39.84

EUR

14:35:00

Euronext Dublin

202203012671105

40

39.84

EUR

14:36:00

Euronext Dublin

202203012678017

146

39.86

EUR

14:36:02

Euronext Dublin

202203012679297

244

39.88

EUR

14:37:04

Euronext Dublin

202203012683393

51

39.87

EUR

14:37:05

Euronext Dublin

202203012684161

84

39.87

EUR

14:38:04

Euronext Dublin

202203012687233

60

39.87

EUR

14:38:04

Euronext Dublin

202203012687489

133

39.85

EUR

14:39:02

Euronext Dublin

202203012692609

164

39.84

EUR

14:40:01

Euronext Dublin

202203012694657

51

39.82

EUR

14:40:02

Euronext Dublin

202203012695681

51

39.78

EUR

14:40:03

Euronext Dublin

202203012696961

51

39.76

EUR

14:41:00

Euronext Dublin

202203012700033

51

39.76

EUR

14:41:01

Euronext Dublin

202203012701057

157

39.84

EUR

14:42:02

Euronext Dublin

202203012706433

82

39.8

EUR

14:42:04

Euronext Dublin

202203012707713

98

39.78

EUR

14:43:02

Euronext Dublin

202203012708737

50

39.76

EUR

14:43:03

Euronext Dublin

202203012710273

87

39.75

EUR

14:44:00

Euronext Dublin

202203012711553

48

39.74

EUR

14:44:03

Euronext Dublin

202203012712833

101

39.74

EUR

14:44:05

Euronext Dublin

202203012713601

50

39.72

EUR

14:45:01

Euronext Dublin

202203012715649

50

39.69

EUR

14:45:03

Euronext Dublin

202203012716673

30

39.68

EUR

14:46:00

Euronext Dublin

202203012717441

20

39.68

EUR

14:46:00

Euronext Dublin

202203012717697

64

39.69

EUR

14:46:01

Euronext Dublin

202203012721281

50

39.65

EUR

14:46:02

Euronext Dublin

202203012723073

27

39.7

EUR

14:47:01

Euronext Dublin

202203012729473

100

39.7

EUR

14:47:01

Euronext Dublin

202203012731265

72

39.75

EUR

14:47:04

Euronext Dublin

202203012741249

91

39.79

EUR

14:48:01

Euronext Dublin

202203012749185

92

39.8

EUR

14:49:00

Euronext Dublin

202203012751233

228

39.82

EUR

14:50:01

Euronext Dublin

202203012757121

52

39.8

EUR

14:50:02

Euronext Dublin

202203012758145

45

39.81

EUR

14:51:00

Euronext Dublin

202203012761985

22

39.81

EUR

14:51:01

Euronext Dublin

202203012762753

60

39.8

EUR

14:51:01

Euronext Dublin

202203012764033

52

39.8

EUR

14:51:03

Euronext Dublin

202203012776321

52

39.77

EUR

14:51:05

Euronext Dublin

202203012780929

52

39.75

EUR

14:52:00

Euronext Dublin

202203012785025

52

39.69

EUR

14:52:02

Euronext Dublin

202203012791169

73

39.7

EUR

14:52:04

Euronext Dublin

202203012797313

95

39.76

EUR

14:53:02

Euronext Dublin

202203012801409

16

39.74

EUR

14:53:04

Euronext Dublin

202203012803457

20

39.74

EUR

14:53:04

Euronext Dublin

202203012803713

16

39.74

EUR

14:53:04

Euronext Dublin

202203012803969

139

39.77

EUR

14:54:03

Euronext Dublin

202203012804225

52

39.76

EUR

14:54:04

Euronext Dublin

202203012805761

11

39.8

EUR

14:55:00

Euronext Dublin

202203012807809

47

39.8

EUR

14:55:00

Euronext Dublin

202203012808065

52

39.77

EUR

14:55:03

Euronext Dublin

202203012811393

193

39.85

EUR

14:56:05

Euronext Dublin

202203012823937

54

39.85

EUR

14:56:05

Euronext Dublin

202203012824193

52

39.84

EUR

14:57:01

Euronext Dublin

202203012828033

34

39.82

EUR

14:58:04

Euronext Dublin

202203012843905

134

39.81

EUR

14:58:05

Euronext Dublin

202203012844929

100

39.81

EUR

14:58:05

Euronext Dublin

202203012845185

91

39.82

EUR

14:59:02

Euronext Dublin

202203012846465

101

39.83

EUR

15:00:00

Euronext Dublin

202203012853889

52

39.87

EUR

15:00:01

Euronext Dublin

202203012859265

74

39.9

EUR

15:00:04

Euronext Dublin

202203012865409

51

39.87

EUR

15:01:00

Euronext Dublin

202203012866177

74

39.83

EUR

15:02:00

Euronext Dublin

202203012870529

96

39.82

EUR

15:02:00

Euronext Dublin

202203012870785

51

39.78

EUR

15:02:02

Euronext Dublin

202203012871809

52

39.79

EUR

15:02:04

Euronext Dublin

202203012872065

65

39.78

EUR

15:03:00

Euronext Dublin

202203012875905

51

39.76

EUR

15:03:03

Euronext Dublin

202203012876417

103

39.76

EUR

15:04:00

Euronext Dublin

202203012877185

104

39.78

EUR

15:05:00

Euronext Dublin

202203012878465

66

39.78

EUR

15:05:00

Euronext Dublin

202203012879233

72

39.75

EUR

15:05:02

Euronext Dublin

202203012882049

140

39.75

EUR

15:06:03

Euronext Dublin

202203012885633

52

39.75

EUR

15:06:03

Euronext Dublin

202203012886913

91

39.71

EUR

15:07:02

Euronext Dublin

202203012889217

52

39.69

EUR

15:07:02

Euronext Dublin

202203012891009

63

39.73

EUR

15:08:00

Euronext Dublin

202203012893313

77

39.7

EUR

15:08:01

Euronext Dublin

202203012894337

131

39.69

EUR

15:09:00

Euronext Dublin

202203012897409

50

39.68

EUR

15:09:02

Euronext Dublin

202203012898945

96

39.67

EUR

15:09:05

Euronext Dublin

202203012902785

118

39.58

EUR

15:10:05

Euronext Dublin

202203012908929

96

39.6

EUR

15:11:01

Euronext Dublin

202203012910721

60

39.6

EUR

15:11:03

Euronext Dublin

202203012916609

52

39.62

EUR

15:12:00

Euronext Dublin

202203012930945

52

39.61

EUR

15:12:01

Euronext Dublin

202203012933249

104

39.65

EUR

15:12:05

Euronext Dublin

202203012957313

50

39.64

EUR

15:13:01

Euronext Dublin

202203012964737

52

39.64

EUR

15:13:03

Euronext Dublin

202203012965505

93

39.68

EUR

15:14:00

Euronext Dublin

202203012974721

2

39.66

EUR

15:14:02

Euronext Dublin

202203012981121

21

39.65

EUR

15:14:02

Euronext Dublin

202203012982145

51

39.64

EUR

15:14:02

Euronext Dublin

202203012982657

8

39.66

EUR

15:16:04

Euronext Dublin

202203012998785

256

39.69

EUR

15:16:05

Euronext Dublin

202203013003137

43

39.69

EUR

15:16:05

Euronext Dublin

202203013003393

50

39.68

EUR

15:16:05

Euronext Dublin

202203013004673

101

39.73

EUR

15:18:00

Euronext Dublin

202203013007489

48

39.73

EUR

15:18:00

Euronext Dublin

202203013007745

72

39.73

EUR

15:18:00

Euronext Dublin

202203013008769

59

39.73

EUR

15:18:01

Euronext Dublin

202203013009025

34

39.71

EUR

15:18:04

Euronext Dublin

202203013011073

51

39.7

EUR

15:19:03

Euronext Dublin

202203013012865

82

39.74

EUR

15:20:04

Euronext Dublin

202203013017985

57

39.74

EUR

15:20:04

Euronext Dublin

202203013019265

51

39.68

EUR

15:21:02

Euronext Dublin

202203013023105

51

39.68

EUR

15:21:03

Euronext Dublin

202203013026177

134

39.69

EUR

15:22:00

Euronext Dublin

202203013031809

51

39.69

EUR

15:23:02

Euronext Dublin

202203013037953

13

39.7

EUR

15:24:00

Euronext Dublin

202203013039489

52

39.7

EUR

15:24:00

Euronext Dublin

202203013039745

97

39.69

EUR

15:25:03

Euronext Dublin

202203013044609

73

39.69

EUR

15:25:03

Euronext Dublin

202203013044865

135

39.69

EUR

15:26:04

Euronext Dublin

202203013046913

60

39.69

EUR

15:26:04

Euronext Dublin

202203013048449

52

39.67

EUR

15:27:00

Euronext Dublin

202203013049473

90

39.69

EUR

15:27:04

Euronext Dublin

202203013052801

52

39.69

EUR

15:28:01

Euronext Dublin

202203013059201

54

39.74

EUR

15:30:01

Euronext Dublin

202203013064833

257

39.72

EUR

15:30:02

Euronext Dublin

202203013066625

86

39.76

EUR

15:30:05

Euronext Dublin

202203013070209

50

39.75

EUR

15:31:01

Euronext Dublin

202203013073793

62

39.74

EUR

15:31:05

Euronext Dublin

202203013074305

86

39.74

EUR

15:32:00

Euronext Dublin

202203013074561

94

39.74

EUR

15:32:03

Euronext Dublin

202203013074817

50

39.73

EUR

15:33:04

Euronext Dublin

202203013079169

56

39.69

EUR

15:34:01

Euronext Dublin

202203013079681

51

39.68

EUR

15:34:03

Euronext Dublin

202203013084545

59

39.67

EUR

15:35:03

Euronext Dublin

202203013085825

38

39.67

EUR

15:35:03

Euronext Dublin

202203013086081

51

39.68

EUR

15:35:04

Euronext Dublin

202203013088897

101

39.68

EUR

15:36:03

Euronext Dublin

202203013093761

58

39.69

EUR

15:37:00

Euronext Dublin

202203013096321

4

39.66

EUR

15:37:01

Euronext Dublin

202203013099137

2

39.66

EUR

15:37:01

Euronext Dublin

202203013099393

46

39.66

EUR

15:37:01

Euronext Dublin

202203013099649

21

39.67

EUR

15:38:03

Euronext Dublin

202203013103233

120

39.67

EUR

15:38:03

Euronext Dublin

202203013103489

65

39.67

EUR

15:39:01

Euronext Dublin

202203013106817

54

39.67

EUR

15:39:01

Euronext Dublin

202203013108353

51

39.66

EUR

15:39:03

Euronext Dublin

202203013111681

52

39.63

EUR

15:40:01

Euronext Dublin

202203013125761

80

39.65

EUR

15:40:04

Euronext Dublin

202203013129857

39

39.62

EUR

15:41:01

Euronext Dublin

202203013132929

12

39.62

EUR

15:41:01

Euronext Dublin

202203013133185

63

39.58

EUR

15:41:03

Euronext Dublin

202203013140609

51

39.56

EUR

15:42:01

Euronext Dublin

202203013145217

51

39.54

EUR

15:42:03

Euronext Dublin

202203013147265

50

39.53

EUR

15:42:05

Euronext Dublin

202203013149057

51

39.55

EUR

15:43:01

Euronext Dublin

202203013159297

167

39.56

EUR

15:44:03

Euronext Dublin

202203013170561

51

39.53

EUR

15:44:05

Euronext Dublin

202203013177473

52

39.53

EUR

15:45:01

Euronext Dublin

202203013184129

51

39.52

EUR

15:45:02

Euronext Dublin

202203013187457

50

39.47

EUR

15:45:05

Euronext Dublin

202203013194881

102

39.47

EUR

15:46:05

Euronext Dublin

202203013204097

237

39.55

EUR

15:47:04

Euronext Dublin

202203013215873

50

39.57

EUR

15:48:01

Euronext Dublin

202203013224321

13

39.57

EUR

15:48:02

Euronext Dublin

202203013229441

52

39.56

EUR

15:48:03

Euronext Dublin

202203013229953

51

39.57

EUR

15:48:04

Euronext Dublin

202203013233793

175

39.57

EUR

15:50:03

Euronext Dublin

202203013243777

114

39.57

EUR

15:50:03

Euronext Dublin

202203013244545

51

39.61

EUR

15:51:00

Euronext Dublin

202203013247361

52

39.61

EUR

15:51:03

Euronext Dublin

202203013250945

47

39.6

EUR

15:51:03

Euronext Dublin

202203013251713

50

39.59

EUR

15:52:00

Euronext Dublin

202203013254017

59

39.54

EUR

15:52:02

Euronext Dublin

202203013256833

66

39.55

EUR

15:53:00

Euronext Dublin

202203013264513

56

39.54

EUR

15:53:02

Euronext Dublin

202203013269377

51

39.52

EUR

15:53:03

Euronext Dublin

202203013269889

51

39.53

EUR

15:53:05

Euronext Dublin

202203013272705

103

39.51

EUR

15:54:04

Euronext Dublin

202203013282177

66

39.48

EUR

15:55:00

Euronext Dublin

202203013288065

50

39.45

EUR

15:55:02

Euronext Dublin

202203013295745

52

39.43

EUR

15:55:04

Euronext Dublin

202203013298049

52

39.43

EUR

15:56:01

Euronext Dublin

202203013303169

50

39.39

EUR

15:56:03

Euronext Dublin

202203013306497

52

39.42

EUR

15:57:01

Euronext Dublin

202203013317249

52

39.44

EUR

15:57:02

Euronext Dublin

202203013327233

50

39.42

EUR

15:57:05

Euronext Dublin

202203013330305

90

39.42

EUR

15:58:02

Euronext Dublin

202203013333633

91

39.44

EUR

15:59:00

Euronext Dublin

202203013340289

50

39.43

EUR

15:59:02

Euronext Dublin

202203013341569

52

39.41

EUR

15:59:04

Euronext Dublin

202203013344129

52

39.4

EUR

16:00:00

Euronext Dublin

202203013350017

51

39.39

EUR

16:00:02

Euronext Dublin

202203013355649

90

39.43

EUR

16:01:02

Euronext Dublin

202203013364609

51

39.42

EUR

16:01:03

Euronext Dublin

202203013368961

52

39.43

EUR

16:02:00

Euronext Dublin

202203013371777

51

39.42

EUR

16:02:01

Euronext Dublin

202203013375617

52

39.43

EUR

16:02:04

Euronext Dublin

202203013377921

199

39.48

EUR

16:03:01

Euronext Dublin

202203013385345

21

39.48

EUR

16:03:01

Euronext Dublin

202203013385857

158

39.48

EUR

16:03:01

Euronext Dublin

202203013386113

20

39.48

EUR

16:03:01

Euronext Dublin

202203013386369

658

39.48

EUR

16:03:01

Euronext Dublin

202203013386625

167

39.48

EUR

16:03:01

Euronext Dublin

202203013386881

32

39.48

EUR

16:03:01

Euronext Dublin

202203013387137

145

39.48

EUR

16:03:01

Euronext Dublin

202203013387393

61

39.48

EUR

16:03:01

Euronext Dublin

202203013387649

138

39.48

EUR

16:03:01

Euronext Dublin

202203013387905

199

39.48

EUR

16:03:01

Euronext Dublin

202203013388161

199

39.48

EUR

16:03:02

Euronext Dublin

202203013388673

199

39.48

EUR

16:03:02

Euronext Dublin

202203013389697

150

39.49

EUR

16:03:04

Euronext Dublin

202203013391233

58

39.49

EUR

16:03:04

Euronext Dublin

202203013391489

147

39.49

EUR

16:03:04

Euronext Dublin

202203013391745

199

39.49

EUR

16:03:04

Euronext Dublin

202203013392001

29

39.49

EUR

16:03:04

Euronext Dublin

202203013392257

199

39.49

EUR

16:03:04

Euronext Dublin

202203013392513

199

39.49

EUR

16:03:04

Euronext Dublin

202203013392769

46

39.49

EUR

16:03:04

Euronext Dublin

202203013393281

153

39.49

EUR

16:03:04

Euronext Dublin

202203013393537

199

39.49

EUR

16:03:04

Euronext Dublin

202203013393793

199

39.5

EUR

16:03:05

Euronext Dublin

202203013394817

136

39.5

EUR

16:03:05

Euronext Dublin

202203013395841

199

39.5

EUR

16:03:05

Euronext Dublin

202203013396097

199

39.5

EUR

16:03:05

Euronext Dublin

202203013396353

51

39.5

EUR

16:03:05

Euronext Dublin

202203013396609

168

39.5

EUR

16:03:05

Euronext Dublin

202203013396865

31

39.5

EUR

16:03:05

Euronext Dublin

202203013397121

1071

39.5

EUR

16:03:05

Euronext Dublin

202203013397377

199

39.5

EUR

16:03:05

Euronext Dublin

202203013397633

199

39.5

EUR

16:03:05

Euronext Dublin

202203013397889

50

39.5

EUR

16:03:05

Euronext Dublin

202203013398145

106

39.5

EUR

16:03:05

Euronext Dublin

202203013398401

93

39.5

EUR

16:03:05

Euronext Dublin

202203013398657

74

39.5

EUR

16:03:05

Euronext Dublin

202203013398913

199

39.5

EUR

16:03:05

Euronext Dublin

202203013399169

199

39.5

EUR

16:03:05

Euronext Dublin

202203013399425

199

39.5

EUR

16:03:05

Euronext Dublin

202203013399681

199

39.5

EUR

16:03:05

Euronext Dublin

202203013399937

49

39.5

EUR

16:03:05

Euronext Dublin

202203013400193

1

39.5

EUR

16:03:05

Euronext Dublin

202203013400449

400

39.52

EUR

16:04:02

Euronext Dublin

202203013401729

1600

39.52

EUR

16:04:02

Euronext Dublin

202203013401985

95

39.47

EUR

16:04:04

Euronext Dublin

202203013405313

276

39.48

EUR

16:05:03

Euronext Dublin

202203013407361

77

39.48

EUR

16:05:03

Euronext Dublin

202203013408641

87

39.48

EUR

16:05:03

Euronext Dublin

202203013408897

114

39.46

EUR

16:05:05

Euronext Dublin

202203013413761

57

39.46

EUR

16:06:00

Euronext Dublin

202203013415809

58

39.46

EUR

16:06:00

Euronext Dublin

202203013416833

57

39.46

EUR

16:06:01

Euronext Dublin

202203013420417

57

39.45

EUR

16:06:01

Euronext Dublin

202203013420929

57

39.44

EUR

16:06:02

Euronext Dublin

202203013421697

46

39.46

EUR

16:06:04

Euronext Dublin

202203013422977

158

39.46

EUR

16:07:00

Euronext Dublin

202203013426305

106

39.46

EUR

16:07:00

Euronext Dublin

202203013426561

50

39.5

EUR

16:07:02

Euronext Dublin

202203013428865

88

39.5

EUR

16:07:02

Euronext Dublin

202203013429121

50

39.48

EUR

16:07:02

Euronext Dublin

202203013431937

91

39.45

EUR

16:07:04

Euronext Dublin

202203013432961

55

39.45

EUR

16:07:05

Euronext Dublin

202203013433473

58

39.45

EUR

16:07:05

Euronext Dublin

202203013433985

65

39.44

EUR

16:08:00

Euronext Dublin

202203013436801

378

39.44

EUR

16:08:00

Euronext Dublin

202203013437569

2622

39.45

EUR

16:08:01

Euronext Dublin

202203013438593

810

39.46

EUR

16:08:03

Euronext Dublin

202203013440385

1190

39.46

EUR

16:08:03

Euronext Dublin

202203013440641

889

39.47

EUR

16:08:05

Euronext Dublin

202203013441409

 

 

 

 

 

 

 

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
 
 
POSBKDBBOBKDKNK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings