Transaction in Own Shares

RNS Number : 5440P
CRH PLC
21 June 2022
 

21st June 2022





CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 20th June 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.









Euronext Dublin


Number of ordinary shares purchased: 

129,735


Highest price paid per share:


€33.5350


Lowest price paid per share:


€32.8000


Volume weighted average price paid:

€33.0306







The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were effected by CRH's broker as part of the Programme announced on 16th June 2022.

Following settlement of the above transactions CRH will hold 13,557,311 of its ordinary shares in treasury which represents 1.751% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 760,583,027 ordinary shares in issue (excluding treasury shares).






In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 20th June 2022 by UBS 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


























 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

20/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.0306

129,735








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

291

33.54

EUR

08:06:27

Euronext Dublin (XMSM)

1592470

26

33.53

EUR

08:06:33

Euronext Dublin (XMSM)

1592571

260

33.53

EUR

08:06:33

Euronext Dublin (XMSM)

1592569

295

33.51

EUR

08:08:00

Euronext Dublin (XMSM)

1594654

282

33.52

EUR

08:08:00

Euronext Dublin (XMSM)

1594628

261

33.44

EUR

08:09:33

Euronext Dublin (XMSM)

1597216

265

33.42

EUR

08:09:38

Euronext Dublin (XMSM)

1597400

33

33.42

EUR

08:09:38

Euronext Dublin (XMSM)

1597398

286

33.49

EUR

08:11:14

Euronext Dublin (XMSM)

1599640

67

33.41

EUR

08:12:25

Euronext Dublin (XMSM)

1601235

219

33.46

EUR

08:12:52

Euronext Dublin (XMSM)

1601816

75

33.46

EUR

08:12:52

Euronext Dublin (XMSM)

1601818

190

33.45

EUR

08:12:57

Euronext Dublin (XMSM)

1601932

295

33.43

EUR

08:13:02

Euronext Dublin (XMSM)

1602024

280

33.45

EUR

08:13:58

Euronext Dublin (XMSM)

1603715

34

33.39

EUR

08:14:54

Euronext Dublin (XMSM)

1605355

50

33.39

EUR

08:14:54

Euronext Dublin (XMSM)

1605353

175

33.39

EUR

08:14:54

Euronext Dublin (XMSM)

1605351

135

33.33

EUR

08:15:29

Euronext Dublin (XMSM)

1606392

133

33.33

EUR

08:15:29

Euronext Dublin (XMSM)

1606390

163

33.29

EUR

08:16:03

Euronext Dublin (XMSM)

1607436

50

33.29

EUR

08:16:03

Euronext Dublin (XMSM)

1607434

53

33.29

EUR

08:16:03

Euronext Dublin (XMSM)

1607438

294

33.26

EUR

08:17:05

Euronext Dublin (XMSM)

1608915

291

33.21

EUR

08:18:08

Euronext Dublin (XMSM)

1610723

203

33.15

EUR

08:19:04

Euronext Dublin (XMSM)

1612237

257

33.16

EUR

08:19:07

Euronext Dublin (XMSM)

1612340

58

33.15

EUR

08:19:13

Euronext Dublin (XMSM)

1612529

127

33.27

EUR

08:20:16

Euronext Dublin (XMSM)

1614265

175

33.27

EUR

08:20:16

Euronext Dublin (XMSM)

1614263

282

33.27

EUR

08:20:16

Euronext Dublin (XMSM)

1614257

229

33.26

EUR

08:21:05

Euronext Dublin (XMSM)

1615731

299

33.30

EUR

08:21:50

Euronext Dublin (XMSM)

1616891

35

33.29

EUR

08:22:56

Euronext Dublin (XMSM)

1618441

175

33.29

EUR

08:22:56

Euronext Dublin (XMSM)

1618439

50

33.29

EUR

08:22:56

Euronext Dublin (XMSM)

1618443

42

33.29

EUR

08:22:56

Euronext Dublin (XMSM)

1618445

278

33.29

EUR

08:22:56

Euronext Dublin (XMSM)

1618429

261

33.25

EUR

08:24:22

Euronext Dublin (XMSM)

1621097

160

33.24

EUR

08:24:23

Euronext Dublin (XMSM)

1621123

114

33.24

EUR

08:24:25

Euronext Dublin (XMSM)

1621161

57

33.27

EUR

08:25:13

Euronext Dublin (XMSM)

1622581

89

33.27

EUR

08:25:13

Euronext Dublin (XMSM)

1622579

112

33.27

EUR

08:25:16

Euronext Dublin (XMSM)

1622679

45

33.24

EUR

08:26:58

Euronext Dublin (XMSM)

1625690

306

33.25

EUR

08:27:02

Euronext Dublin (XMSM)

1625807

49

33.23

EUR

08:27:49

Euronext Dublin (XMSM)

1627074

57

33.23

EUR

08:27:49

Euronext Dublin (XMSM)

1627076

175

33.23

EUR

08:27:56

Euronext Dublin (XMSM)

1627288

35

33.23

EUR

08:28:32

Euronext Dublin (XMSM)

1629030

54

33.23

EUR

08:28:32

Euronext Dublin (XMSM)

1629032

11

33.21

EUR

08:28:37

Euronext Dublin (XMSM)

1629153

3

33.17

EUR

08:29:02

Euronext Dublin (XMSM)

1629889

97

33.17

EUR

08:29:06

Euronext Dublin (XMSM)

1630257

175

33.17

EUR

08:29:06

Euronext Dublin (XMSM)

1630255

293

33.17

EUR

08:30:17

Euronext Dublin (XMSM)

1632707

9

33.11

EUR

08:31:04

Euronext Dublin (XMSM)

1634164

107

33.11

EUR

08:31:04

Euronext Dublin (XMSM)

1634162

91

33.11

EUR

08:31:04

Euronext Dublin (XMSM)

1634160

58

33.11

EUR

08:31:04

Euronext Dublin (XMSM)

1634158

174

33.11

EUR

08:31:39

Euronext Dublin (XMSM)

1635136

274

33.08

EUR

08:32:23

Euronext Dublin (XMSM)

1636733

50

33.08

EUR

08:34:17

Euronext Dublin (XMSM)

1639897

175

33.08

EUR

08:34:17

Euronext Dublin (XMSM)

1639895

317

33.09

EUR

08:34:17

Euronext Dublin (XMSM)

1639893

46

33.08

EUR

08:35:21

Euronext Dublin (XMSM)

1642165

220

33.08

EUR

08:35:21

Euronext Dublin (XMSM)

1642163

44

33.06

EUR

08:36:09

Euronext Dublin (XMSM)

1643794

50

33.06

EUR

08:36:09

Euronext Dublin (XMSM)

1643792

35

33.06

EUR

08:36:09

Euronext Dublin (XMSM)

1643790

284

33.00

EUR

08:36:52

Euronext Dublin (XMSM)

1645228

31

33.00

EUR

08:36:52

Euronext Dublin (XMSM)

1645226

55

32.99

EUR

08:38:03

Euronext Dublin (XMSM)

1647545

50

32.99

EUR

08:38:03

Euronext Dublin (XMSM)

1647547

32

32.99

EUR

08:38:03

Euronext Dublin (XMSM)

1647540

36

32.99

EUR

08:38:03

Euronext Dublin (XMSM)

1647522

54

32.98

EUR

08:38:24

Euronext Dublin (XMSM)

1648095

55

32.98

EUR

08:38:24

Euronext Dublin (XMSM)

1648093

48

32.92

EUR

08:38:54

Euronext Dublin (XMSM)

1648969

50

32.93

EUR

08:39:02

Euronext Dublin (XMSM)

1649266

111

32.99

EUR

08:39:44

Euronext Dublin (XMSM)

1650561

95

32.99

EUR

08:39:44

Euronext Dublin (XMSM)

1650551

117

32.98

EUR

08:39:54

Euronext Dublin (XMSM)

1650885

124

32.99

EUR

08:40:16

Euronext Dublin (XMSM)

1651607

175

33.00

EUR

08:41:03

Euronext Dublin (XMSM)

1653038

277

32.98

EUR

08:42:14

Euronext Dublin (XMSM)

1655152

175

32.98

EUR

08:43:02

Euronext Dublin (XMSM)

1656643

298

32.91

EUR

08:44:14

Euronext Dublin (XMSM)

1658787

13

33.02

EUR

08:45:09

Euronext Dublin (XMSM)

1660599

60

33.01

EUR

08:45:09

Euronext Dublin (XMSM)

1660597

190

33.01

EUR

08:45:09

Euronext Dublin (XMSM)

1660595

273

33.01

EUR

08:45:09

Euronext Dublin (XMSM)

1660593

31

33.01

EUR

08:46:53

Euronext Dublin (XMSM)

1663891

36

33.01

EUR

08:46:53

Euronext Dublin (XMSM)

1663889

56

33.01

EUR

08:46:53

Euronext Dublin (XMSM)

1663887

50

33.01

EUR

08:46:53

Euronext Dublin (XMSM)

1663885

175

32.99

EUR

08:47:54

Euronext Dublin (XMSM)

1665778

3

33.01

EUR

08:48:26

Euronext Dublin (XMSM)

1666945

168

33.01

EUR

08:48:28

Euronext Dublin (XMSM)

1667024

104

33.01

EUR

08:48:28

Euronext Dublin (XMSM)

1667026

54

33.04

EUR

08:49:37

Euronext Dublin (XMSM)

1669380

56

33.04

EUR

08:49:37

Euronext Dublin (XMSM)

1669382

68

33.03

EUR

08:49:53

Euronext Dublin (XMSM)

1669948

175

33.03

EUR

08:49:53

Euronext Dublin (XMSM)

1669946

55

33.03

EUR

08:49:53

Euronext Dublin (XMSM)

1669944

175

33.04

EUR

08:51:28

Euronext Dublin (XMSM)

1672542

295

33.04

EUR

08:52:40

Euronext Dublin (XMSM)

1674082

175

33.03

EUR

08:52:44

Euronext Dublin (XMSM)

1674199

75

33.05

EUR

08:53:53

Euronext Dublin (XMSM)

1675538

89

33.05

EUR

08:53:53

Euronext Dublin (XMSM)

1675534

276

33.10

EUR

08:54:48

Euronext Dublin (XMSM)

1676937

113

33.10

EUR

08:54:48

Euronext Dublin (XMSM)

1676933

71

33.12

EUR

08:55:29

Euronext Dublin (XMSM)

1677927

229

33.12

EUR

08:55:29

Euronext Dublin (XMSM)

1677924

175

33.16

EUR

08:56:47

Euronext Dublin (XMSM)

1679665

50

33.11

EUR

08:57:14

Euronext Dublin (XMSM)

1680332

207

33.11

EUR

08:57:38

Euronext Dublin (XMSM)

1680819

100

33.11

EUR

08:57:38

Euronext Dublin (XMSM)

1680817

12

33.16

EUR

09:00:03

Euronext Dublin (XMSM)

1684115

300

33.16

EUR

09:00:03

Euronext Dublin (XMSM)

1684113

148

33.16

EUR

09:00:03

Euronext Dublin (XMSM)

1684111

172

33.16

EUR

09:00:03

Euronext Dublin (XMSM)

1684109

259

33.22

EUR

09:01:39

Euronext Dublin (XMSM)

1686696

3

33.22

EUR

09:01:39

Euronext Dublin (XMSM)

1686694

266

33.14

EUR

09:02:55

Euronext Dublin (XMSM)

1688215

300

33.14

EUR

09:03:14

Euronext Dublin (XMSM)

1688589

14

33.14

EUR

09:04:47

Euronext Dublin (XMSM)

1690474

26

33.14

EUR

09:04:47

Euronext Dublin (XMSM)

1690472

67

33.14

EUR

09:04:47

Euronext Dublin (XMSM)

1690476

10

33.14

EUR

09:04:54

Euronext Dublin (XMSM)

1690577

140

33.14

EUR

09:05:10

Euronext Dublin (XMSM)

1690968

122

33.14

EUR

09:05:10

Euronext Dublin (XMSM)

1690966

119

33.18

EUR

09:06:42

Euronext Dublin (XMSM)

1693124

190

33.18

EUR

09:06:42

Euronext Dublin (XMSM)

1693122

208

33.19

EUR

09:06:42

Euronext Dublin (XMSM)

1693119

99

33.19

EUR

09:06:42

Euronext Dublin (XMSM)

1693117

175

33.22

EUR

09:08:00

Euronext Dublin (XMSM)

1695340

175

33.24

EUR

09:09:01

Euronext Dublin (XMSM)

1698333

190

33.23

EUR

09:09:07

Euronext Dublin (XMSM)

1698539

116

33.20

EUR

09:10:30

Euronext Dublin (XMSM)

1700209

220

33.21

EUR

09:10:35

Euronext Dublin (XMSM)

1700301

302

33.17

EUR

09:11:44

Euronext Dublin (XMSM)

1701936

304

33.14

EUR

09:13:42

Euronext Dublin (XMSM)

1704465

175

33.10

EUR

09:14:13

Euronext Dublin (XMSM)

1705010

50

33.10

EUR

09:15:37

Euronext Dublin (XMSM)

1706495

116

33.10

EUR

09:15:47

Euronext Dublin (XMSM)

1706628

310

33.13

EUR

09:16:56

Euronext Dublin (XMSM)

1707810

175

33.12

EUR

09:17:13

Euronext Dublin (XMSM)

1708069

301

33.19

EUR

09:19:04

Euronext Dublin (XMSM)

1710179

271

33.14

EUR

09:20:19

Euronext Dublin (XMSM)

1711617

313

33.10

EUR

09:20:45

Euronext Dublin (XMSM)

1712308

327

33.10

EUR

09:22:39

Euronext Dublin (XMSM)

1714232

163

33.10

EUR

09:24:06

Euronext Dublin (XMSM)

1715756

259

33.09

EUR

09:24:34

Euronext Dublin (XMSM)

1716270

50

33.07

EUR

09:25:33

Euronext Dublin (XMSM)

1717396

126

33.07

EUR

09:25:33

Euronext Dublin (XMSM)

1717394

298

33.11

EUR

09:26:51

Euronext Dublin (XMSM)

1718799

258

33.06

EUR

09:27:57

Euronext Dublin (XMSM)

1719870

272

33.04

EUR

09:29:03

Euronext Dublin (XMSM)

1721020

190

33.04

EUR

09:31:09

Euronext Dublin (XMSM)

1723470

289

33.04

EUR

09:32:14

Euronext Dublin (XMSM)

1724496

50

33.02

EUR

09:32:30

Euronext Dublin (XMSM)

1724747

175

33.02

EUR

09:32:30

Euronext Dublin (XMSM)

1724745

13

32.98

EUR

09:33:59

Euronext Dublin (XMSM)

1726291

278

32.98

EUR

09:34:13

Euronext Dublin (XMSM)

1726714

259

33.00

EUR

09:34:47

Euronext Dublin (XMSM)

1727483

147

33.00

EUR

09:36:07

Euronext Dublin (XMSM)

1729111

120

33.00

EUR

09:36:07

Euronext Dublin (XMSM)

1729109

313

33.00

EUR

09:37:21

Euronext Dublin (XMSM)

1730580

43

33.02

EUR

09:39:42

Euronext Dublin (XMSM)

1733570

220

33.01

EUR

09:39:42

Euronext Dublin (XMSM)

1733568

291

33.01

EUR

09:39:42

Euronext Dublin (XMSM)

1733566

50

33.01

EUR

09:42:10

Euronext Dublin (XMSM)

1736875

40

33.01

EUR

09:42:10

Euronext Dublin (XMSM)

1736873

212

33.00

EUR

09:42:10

Euronext Dublin (XMSM)

1736853

166

33.00

EUR

09:42:39

Euronext Dublin (XMSM)

1737585

151

33.00

EUR

09:42:39

Euronext Dublin (XMSM)

1737587

65

33.03

EUR

09:44:21

Euronext Dublin (XMSM)

1739934

271

33.05

EUR

09:45:13

Euronext Dublin (XMSM)

1740918

133

33.13

EUR

09:47:40

Euronext Dublin (XMSM)

1743521

175

33.13

EUR

09:47:40

Euronext Dublin (XMSM)

1743519

308

33.12

EUR

09:48:04

Euronext Dublin (XMSM)

1743964

50

33.10

EUR

09:50:03

Euronext Dublin (XMSM)

1746503

50

33.09

EUR

09:50:10

Euronext Dublin (XMSM)

1747200

50

33.09

EUR

09:50:12

Euronext Dublin (XMSM)

1747225

148

33.09

EUR

09:50:13

Euronext Dublin (XMSM)

1747246

50

33.09

EUR

09:50:13

Euronext Dublin (XMSM)

1747248

44

33.08

EUR

09:51:40

Euronext Dublin (XMSM)

1748534

315

33.09

EUR

09:51:56

Euronext Dublin (XMSM)

1748777

308

33.09

EUR

09:53:31

Euronext Dublin (XMSM)

1750655

56

33.13

EUR

09:54:52

Euronext Dublin (XMSM)

1752017

175

33.13

EUR

09:54:52

Euronext Dublin (XMSM)

1752015

294

33.08

EUR

09:55:34

Euronext Dublin (XMSM)

1752742

270

33.08

EUR

09:58:18

Euronext Dublin (XMSM)

1755836

67

33.07

EUR

09:59:02

Euronext Dublin (XMSM)

1756645

50

33.07

EUR

09:59:02

Euronext Dublin (XMSM)

1756643

175

33.07

EUR

09:59:02

Euronext Dublin (XMSM)

1756641

44

33.06

EUR

10:00:06

Euronext Dublin (XMSM)

1757996

175

33.06

EUR

10:00:06

Euronext Dublin (XMSM)

1757990

52

33.06

EUR

10:00:06

Euronext Dublin (XMSM)

1757994

38

33.06

EUR

10:00:06

Euronext Dublin (XMSM)

1757992

33

32.99

EUR

10:01:46

Euronext Dublin (XMSM)

1759887

49

32.99

EUR

10:01:46

Euronext Dublin (XMSM)

1759889

175

32.97

EUR

10:02:24

Euronext Dublin (XMSM)

1760627

175

32.96

EUR

10:02:57

Euronext Dublin (XMSM)

1761142

2

32.95

EUR

10:04:10

Euronext Dublin (XMSM)

1763069

269

32.95

EUR

10:04:10

Euronext Dublin (XMSM)

1763067

289

32.92

EUR

10:05:12

Euronext Dublin (XMSM)

1764131

288

32.98

EUR

10:07:03

Euronext Dublin (XMSM)

1765762

262

32.94

EUR

10:07:52

Euronext Dublin (XMSM)

1766540

6

32.88

EUR

10:09:10

Euronext Dublin (XMSM)

1767865

75

32.88

EUR

10:09:10

Euronext Dublin (XMSM)

1767863

259

32.88

EUR

10:09:32

Euronext Dublin (XMSM)

1768181

292

32.86

EUR

10:11:00

Euronext Dublin (XMSM)

1769369

273

32.85

EUR

10:12:06

Euronext Dublin (XMSM)

1770654

175

32.82

EUR

10:13:58

Euronext Dublin (XMSM)

1772350

140

32.82

EUR

10:13:59

Euronext Dublin (XMSM)

1772359

292

32.84

EUR

10:15:35

Euronext Dublin (XMSM)

1774421

297

32.84

EUR

10:18:18

Euronext Dublin (XMSM)

1776749

175

32.86

EUR

10:18:50

Euronext Dublin (XMSM)

1777311

77

32.87

EUR

10:19:02

Euronext Dublin (XMSM)

1777580

175

32.87

EUR

10:19:02

Euronext Dublin (XMSM)

1777577

276

32.85

EUR

10:20:57

Euronext Dublin (XMSM)

1779482

77

32.83

EUR

10:21:52

Euronext Dublin (XMSM)

1780543

140

32.82

EUR

10:21:58

Euronext Dublin (XMSM)

1780616

175

32.82

EUR

10:21:58

Euronext Dublin (XMSM)

1780614

86

32.80

EUR

10:24:05

Euronext Dublin (XMSM)

1782674

36

32.80

EUR

10:24:05

Euronext Dublin (XMSM)

1782672

358

32.84

EUR

10:25:22

Euronext Dublin (XMSM)

1784140

175

32.81

EUR

10:25:34

Euronext Dublin (XMSM)

1784325

327

32.87

EUR

10:28:04

Euronext Dublin (XMSM)

1787159

112

32.85

EUR

10:29:06

Euronext Dublin (XMSM)

1788668

156

32.85

EUR

10:29:06

Euronext Dublin (XMSM)

1788666

50

32.82

EUR

10:29:54

Euronext Dublin (XMSM)

1790110

58

32.82

EUR

10:29:54

Euronext Dublin (XMSM)

1790108

209

32.88

EUR

10:31:20

Euronext Dublin (XMSM)

1791776

54

32.88

EUR

10:31:20

Euronext Dublin (XMSM)

1791774

55

32.88

EUR

10:31:59

Euronext Dublin (XMSM)

1792310

240

32.87

EUR

10:32:07

Euronext Dublin (XMSM)

1792474

25

32.86

EUR

10:33:49

Euronext Dublin (XMSM)

1793789

254

32.86

EUR

10:33:49

Euronext Dublin (XMSM)

1793791

44

32.86

EUR

10:35:14

Euronext Dublin (XMSM)

1795301

44

32.85

EUR

10:35:14

Euronext Dublin (XMSM)

1795299

175

32.85

EUR

10:35:14

Euronext Dublin (XMSM)

1795297

291

32.87

EUR

10:37:56

Euronext Dublin (XMSM)

1798553

304

32.86

EUR

10:38:00

Euronext Dublin (XMSM)

1798662

57

32.90

EUR

10:40:56

Euronext Dublin (XMSM)

1800626

50

32.90

EUR

10:40:56

Euronext Dublin (XMSM)

1800624

175

32.90

EUR

10:40:56

Euronext Dublin (XMSM)

1800622

265

32.91

EUR

10:41:23

Euronext Dublin (XMSM)

1800992

126

32.89

EUR

10:42:24

Euronext Dublin (XMSM)

1801613

140

32.89

EUR

10:42:24

Euronext Dublin (XMSM)

1801611

175

32.85

EUR

10:43:37

Euronext Dublin (XMSM)

1802507

38

32.85

EUR

10:43:37

Euronext Dublin (XMSM)

1802509

272

32.87

EUR

10:45:36

Euronext Dublin (XMSM)

1804003

45

32.87

EUR

10:45:36

Euronext Dublin (XMSM)

1804001

190

32.95

EUR

10:47:24

Euronext Dublin (XMSM)

1805143

175

32.95

EUR

10:47:32

Euronext Dublin (XMSM)

1805225

190

32.97

EUR

10:49:00

Euronext Dublin (XMSM)

1806105

4

32.98

EUR

10:49:00

Euronext Dublin (XMSM)

1806095

313

32.98

EUR

10:49:00

Euronext Dublin (XMSM)

1806093

293

32.93

EUR

10:50:21

Euronext Dublin (XMSM)

1807363

169

32.95

EUR

10:52:02

Euronext Dublin (XMSM)

1808595

54

32.94

EUR

10:52:02

Euronext Dublin (XMSM)

1808593

51

32.95

EUR

10:52:02

Euronext Dublin (XMSM)

1808597

142

32.94

EUR

10:52:02

Euronext Dublin (XMSM)

1808586

175

32.94

EUR

10:52:02

Euronext Dublin (XMSM)

1808584

271

32.94

EUR

10:52:02

Euronext Dublin (XMSM)

1808577

316

32.94

EUR

10:54:54

Euronext Dublin (XMSM)

1810620

306

32.98

EUR

10:56:38

Euronext Dublin (XMSM)

1811938

261

32.97

EUR

10:56:43

Euronext Dublin (XMSM)

1812013

297

32.98

EUR

10:57:14

Euronext Dublin (XMSM)

1812334

175

32.99

EUR

10:58:45

Euronext Dublin (XMSM)

1813780

118

32.98

EUR

10:58:59

Euronext Dublin (XMSM)

1813938

141

32.98

EUR

10:58:59

Euronext Dublin (XMSM)

1813936

298

33.02

EUR

11:00:25

Euronext Dublin (XMSM)

1815462

5

33.02

EUR

11:00:25

Euronext Dublin (XMSM)

1815460

281

33.06

EUR

11:01:54

Euronext Dublin (XMSM)

1816356

304

33.08

EUR

11:03:38

Euronext Dublin (XMSM)

1817335

195

33.11

EUR

11:05:00

Euronext Dublin (XMSM)

1818236

314

33.14

EUR

11:06:24

Euronext Dublin (XMSM)

1819241

147

33.15

EUR

11:08:00

Euronext Dublin (XMSM)

1820397

62

33.15

EUR

11:08:00

Euronext Dublin (XMSM)

1820395

49

33.15

EUR

11:08:00

Euronext Dublin (XMSM)

1820393

292

33.14

EUR

11:09:43

Euronext Dublin (XMSM)

1821582

14

33.14

EUR

11:11:23

Euronext Dublin (XMSM)

1822624

299

33.14

EUR

11:11:23

Euronext Dublin (XMSM)

1822622

297

33.16

EUR

11:13:59

Euronext Dublin (XMSM)

1824033

289

33.15

EUR

11:14:28

Euronext Dublin (XMSM)

1824319

298

33.13

EUR

11:16:00

Euronext Dublin (XMSM)

1825392

262

33.15

EUR

11:17:52

Euronext Dublin (XMSM)

1826416

26

33.15

EUR

11:18:57

Euronext Dublin (XMSM)

1827067

260

33.15

EUR

11:18:57

Euronext Dublin (XMSM)

1827065

69

33.16

EUR

11:21:25

Euronext Dublin (XMSM)

1828552

23

33.16

EUR

11:21:25

Euronext Dublin (XMSM)

1828550

33

33.16

EUR

11:21:25

Euronext Dublin (XMSM)

1828548

261

33.17

EUR

11:22:19

Euronext Dublin (XMSM)

1828961

261

33.16

EUR

11:23:04

Euronext Dublin (XMSM)

1829487

173

33.16

EUR

11:25:09

Euronext Dublin (XMSM)

1830754

143

33.16

EUR

11:25:09

Euronext Dublin (XMSM)

1830752

149

33.18

EUR

11:26:50

Euronext Dublin (XMSM)

1831648

66

33.18

EUR

11:26:50

Euronext Dublin (XMSM)

1831646

70

33.18

EUR

11:26:50

Euronext Dublin (XMSM)

1831644

272

33.23

EUR

11:28:37

Euronext Dublin (XMSM)

1832612

274

33.23

EUR

11:28:38

Euronext Dublin (XMSM)

1832624

170

33.20

EUR

11:29:57

Euronext Dublin (XMSM)

1833362

132

33.20

EUR

11:29:57

Euronext Dublin (XMSM)

1833360

345

33.20

EUR

11:33:01

Euronext Dublin (XMSM)

1834844

305

33.22

EUR

11:33:58

Euronext Dublin (XMSM)

1835312

126

33.19

EUR

11:35:14

Euronext Dublin (XMSM)

1836263

136

33.19

EUR

11:35:14

Euronext Dublin (XMSM)

1836261

148

33.19

EUR

11:37:30

Euronext Dublin (XMSM)

1837482

50

33.19

EUR

11:37:30

Euronext Dublin (XMSM)

1837480

26

33.19

EUR

11:37:30

Euronext Dublin (XMSM)

1837478

122

33.17

EUR

11:37:52

Euronext Dublin (XMSM)

1837715

193

33.17

EUR

11:37:52

Euronext Dublin (XMSM)

1837717

167

33.15

EUR

11:40:02

Euronext Dublin (XMSM)

1839017

123

33.15

EUR

11:40:02

Euronext Dublin (XMSM)

1839015

34

33.15

EUR

11:41:20

Euronext Dublin (XMSM)

1839674

116

33.15

EUR

11:42:07

Euronext Dublin (XMSM)

1840014

190

33.15

EUR

11:42:07

Euronext Dublin (XMSM)

1840012

306

33.12

EUR

11:44:01

Euronext Dublin (XMSM)

1841012

30

33.12

EUR

11:46:04

Euronext Dublin (XMSM)

1842128

648

33.16

EUR

11:50:22

Euronext Dublin (XMSM)

1844300

175

33.16

EUR

11:50:22

Euronext Dublin (XMSM)

1844298

203

33.16

EUR

11:50:31

Euronext Dublin (XMSM)

1844385

59

33.16

EUR

11:50:31

Euronext Dublin (XMSM)

1844383

31

33.15

EUR

11:52:33

Euronext Dublin (XMSM)

1845345

31

33.15

EUR

11:52:33

Euronext Dublin (XMSM)

1845347

227

33.15

EUR

11:52:44

Euronext Dublin (XMSM)

1845443

50

33.18

EUR

11:55:51

Euronext Dublin (XMSM)

1847079

175

33.18

EUR

11:55:51

Euronext Dublin (XMSM)

1847073

360

33.18

EUR

11:55:51

Euronext Dublin (XMSM)

1847069

16

33.18

EUR

11:55:51

Euronext Dublin (XMSM)

1847067

316

33.16

EUR

11:56:23

Euronext Dublin (XMSM)

1847514

288

33.15

EUR

11:58:57

Euronext Dublin (XMSM)

1849267

156

33.12

EUR

11:59:46

Euronext Dublin (XMSM)

1849825

288

33.14

EUR

12:02:21

Euronext Dublin (XMSM)

1851173

289

33.14

EUR

12:02:21

Euronext Dublin (XMSM)

1851141

314

33.11

EUR

12:04:09

Euronext Dublin (XMSM)

1852333

35

33.07

EUR

12:04:49

Euronext Dublin (XMSM)

1852880

302

33.08

EUR

12:06:13

Euronext Dublin (XMSM)

1854084

279

33.06

EUR

12:07:15

Euronext Dublin (XMSM)

1854766

267

33.05

EUR

12:09:59

Euronext Dublin (XMSM)

1856298

294

33.03

EUR

12:10:03

Euronext Dublin (XMSM)

1856410

285

33.05

EUR

12:12:00

Euronext Dublin (XMSM)

1857423

270

33.04

EUR

12:13:21

Euronext Dublin (XMSM)

1857999

14

33.04

EUR

12:16:19

Euronext Dublin (XMSM)

1859579

227

33.04

EUR

12:16:46

Euronext Dublin (XMSM)

1859794

54

33.04

EUR

12:16:46

Euronext Dublin (XMSM)

1859792

281

33.04

EUR

12:18:02

Euronext Dublin (XMSM)

1860563

175

33.04

EUR

12:18:05

Euronext Dublin (XMSM)

1860609

50

33.04

EUR

12:18:05

Euronext Dublin (XMSM)

1860611

301

33.01

EUR

12:19:56

Euronext Dublin (XMSM)

1861502

196

32.96

EUR

12:21:46

Euronext Dublin (XMSM)

1862475

76

32.96

EUR

12:22:00

Euronext Dublin (XMSM)

1862610

31

32.96

EUR

12:22:00

Euronext Dublin (XMSM)

1862608

175

32.94

EUR

12:23:18

Euronext Dublin (XMSM)

1863339

150

32.96

EUR

12:25:33

Euronext Dublin (XMSM)

1864377

134

32.96

EUR

12:25:33

Euronext Dublin (XMSM)

1864375

38

33.01

EUR

12:28:22

Euronext Dublin (XMSM)

1865822

175

33.01

EUR

12:28:22

Euronext Dublin (XMSM)

1865820

329

33.01

EUR

12:28:22

Euronext Dublin (XMSM)

1865818

272

33.00

EUR

12:29:28

Euronext Dublin (XMSM)

1866391

16

33.00

EUR

12:29:28

Euronext Dublin (XMSM)

1866393

279

33.00

EUR

12:32:11

Euronext Dublin (XMSM)

1867744

30

33.00

EUR

12:32:11

Euronext Dublin (XMSM)

1867742

282

32.98

EUR

12:32:52

Euronext Dublin (XMSM)

1868013

4

32.97

EUR

12:34:30

Euronext Dublin (XMSM)

1868858

282

32.97

EUR

12:34:38

Euronext Dublin (XMSM)

1868961

175

33.00

EUR

12:36:22

Euronext Dublin (XMSM)

1869930

282

32.97

EUR

12:38:01

Euronext Dublin (XMSM)

1870880

91

32.97

EUR

12:38:55

Euronext Dublin (XMSM)

1871394

44

32.97

EUR

12:38:55

Euronext Dublin (XMSM)

1871392

133

32.97

EUR

12:38:55

Euronext Dublin (XMSM)

1871390

175

32.95

EUR

12:40:03

Euronext Dublin (XMSM)

1872062

293

32.97

EUR

12:41:52

Euronext Dublin (XMSM)

1873048

253

32.98

EUR

12:44:21

Euronext Dublin (XMSM)

1874936

38

32.98

EUR

12:44:21

Euronext Dublin (XMSM)

1874934

75

32.98

EUR

12:46:00

Euronext Dublin (XMSM)

1875918

60

32.98

EUR

12:46:00

Euronext Dublin (XMSM)

1875915

271

32.98

EUR

12:46:36

Euronext Dublin (XMSM)

1876333

312

32.97

EUR

12:46:38

Euronext Dublin (XMSM)

1876361

41

33.00

EUR

12:49:54

Euronext Dublin (XMSM)

1878293

258

33.00

EUR

12:49:57

Euronext Dublin (XMSM)

1878351

133

33.03

EUR

12:50:57

Euronext Dublin (XMSM)

1879173

175

33.03

EUR

12:50:57

Euronext Dublin (XMSM)

1879171

175

33.01

EUR

12:51:46

Euronext Dublin (XMSM)

1879755

175

32.98

EUR

12:52:39

Euronext Dublin (XMSM)

1880361

283

33.01

EUR

12:55:24

Euronext Dublin (XMSM)

1881659

316

33.01

EUR

12:55:58

Euronext Dublin (XMSM)

1882029

308

32.98

EUR

12:58:05

Euronext Dublin (XMSM)

1883145

50

32.98

EUR

12:58:05

Euronext Dublin (XMSM)

1883139

264

32.99

EUR

13:01:03

Euronext Dublin (XMSM)

1884966

285

32.98

EUR

13:01:28

Euronext Dublin (XMSM)

1885135

175

32.95

EUR

13:02:54

Euronext Dublin (XMSM)

1886022

268

32.96

EUR

13:04:44

Euronext Dublin (XMSM)

1887307

321

32.95

EUR

13:05:19

Euronext Dublin (XMSM)

1887684

482

33.00

EUR

13:09:36

Euronext Dublin (XMSM)

1889891

19

32.99

EUR

13:09:38

Euronext Dublin (XMSM)

1889901

271

32.99

EUR

13:09:38

Euronext Dublin (XMSM)

1889903

294

32.98

EUR

13:11:32

Euronext Dublin (XMSM)

1890975

50

32.99

EUR

13:14:30

Euronext Dublin (XMSM)

1892649

46

32.99

EUR

13:14:30

Euronext Dublin (XMSM)

1892651

73

32.99

EUR

13:14:40

Euronext Dublin (XMSM)

1892731

161

32.99

EUR

13:14:40

Euronext Dublin (XMSM)

1892735

50

32.99

EUR

13:14:40

Euronext Dublin (XMSM)

1892733

266

33.02

EUR

13:17:16

Euronext Dublin (XMSM)

1894578

22

33.02

EUR

13:17:16

Euronext Dublin (XMSM)

1894567

58

33.02

EUR

13:17:16

Euronext Dublin (XMSM)

1894565

27

33.02

EUR

13:17:16

Euronext Dublin (XMSM)

1894552

197

33.02

EUR

13:17:16

Euronext Dublin (XMSM)

1894549

259

33.03

EUR

13:19:00

Euronext Dublin (XMSM)

1896211

50

33.04

EUR

13:20:14

Euronext Dublin (XMSM)

1897207

50

33.04

EUR

13:20:40

Euronext Dublin (XMSM)

1897492

195

33.04

EUR

13:21:10

Euronext Dublin (XMSM)

1897800

32

33.04

EUR

13:21:10

Euronext Dublin (XMSM)

1897798

29

33.07

EUR

13:22:16

Euronext Dublin (XMSM)

1898604

238

33.08

EUR

13:22:40

Euronext Dublin (XMSM)

1898828

58

33.08

EUR

13:22:40

Euronext Dublin (XMSM)

1898830

279

33.09

EUR

13:23:49

Euronext Dublin (XMSM)

1899659

50

33.09

EUR

13:24:36

Euronext Dublin (XMSM)

1900266

312

33.09

EUR

13:24:54

Euronext Dublin (XMSM)

1900501

31

33.04

EUR

13:27:10

Euronext Dublin (XMSM)

1901914

9

33.04

EUR

13:27:10

Euronext Dublin (XMSM)

1901912

297

33.04

EUR

13:27:28

Euronext Dublin (XMSM)

1902192

317

33.04

EUR

13:30:07

Euronext Dublin (XMSM)

1904369

287

33.04

EUR

13:30:38

Euronext Dublin (XMSM)

1904805

49

33.02

EUR

13:32:29

Euronext Dublin (XMSM)

1906060

33

33.02

EUR

13:32:29

Euronext Dublin (XMSM)

1906062

49

33.02

EUR

13:32:29

Euronext Dublin (XMSM)

1906064

159

33.02

EUR

13:32:29

Euronext Dublin (XMSM)

1906066

291

33.02

EUR

13:32:29

Euronext Dublin (XMSM)

1906034

31

33.02

EUR

13:33:19

Euronext Dublin (XMSM)

1906631

10

33.03

EUR

13:33:20

Euronext Dublin (XMSM)

1906637

50

33.02

EUR

13:33:43

Euronext Dublin (XMSM)

1906917

265

33.01

EUR

13:34:27

Euronext Dublin (XMSM)

1907451

259

33.03

EUR

13:35:32

Euronext Dublin (XMSM)

1908152

175

33.05

EUR

13:36:34

Euronext Dublin (XMSM)

1908820

175

33.05

EUR

13:36:47

Euronext Dublin (XMSM)

1908891

316

33.05

EUR

13:37:23

Euronext Dublin (XMSM)

1909242

276

33.04

EUR

13:38:38

Euronext Dublin (XMSM)

1909861

334

33.06

EUR

13:39:55

Euronext Dublin (XMSM)

1910783

188

33.05

EUR

13:40:53

Euronext Dublin (XMSM)

1911384

97

33.05

EUR

13:40:53

Euronext Dublin (XMSM)

1911386

258

33.07

EUR

13:43:13

Euronext Dublin (XMSM)

1912700

305

33.08

EUR

13:44:37

Euronext Dublin (XMSM)

1913733

175

33.08

EUR

13:44:37

Euronext Dublin (XMSM)

1913731

257

33.07

EUR

13:46:19

Euronext Dublin (XMSM)

1914962

35

33.07

EUR

13:46:30

Euronext Dublin (XMSM)

1915083

27

33.07

EUR

13:46:30

Euronext Dublin (XMSM)

1915081

175

33.07

EUR

13:46:30

Euronext Dublin (XMSM)

1915079

274

33.08

EUR

13:47:49

Euronext Dublin (XMSM)

1915997

261

33.10

EUR

13:50:21

Euronext Dublin (XMSM)

1917888

341

33.10

EUR

13:50:21

Euronext Dublin (XMSM)

1917883

7

33.08

EUR

13:52:06

Euronext Dublin (XMSM)

1919388

278

33.08

EUR

13:53:00

Euronext Dublin (XMSM)

1920129

175

33.07

EUR

13:53:22

Euronext Dublin (XMSM)

1920466

49

33.06

EUR

13:53:57

Euronext Dublin (XMSM)

1920855

164

33.06

EUR

13:53:57

Euronext Dublin (XMSM)

1920853

263

33.09

EUR

13:55:22

Euronext Dublin (XMSM)

1921817

50

33.07

EUR

13:56:39

Euronext Dublin (XMSM)

1922663

175

33.07

EUR

13:56:39

Euronext Dublin (XMSM)

1922661

175

33.06

EUR

13:58:03

Euronext Dublin (XMSM)

1923761

175

33.06

EUR

13:58:06

Euronext Dublin (XMSM)

1923817

287

33.04

EUR

13:58:51

Euronext Dublin (XMSM)

1924370

278

33.03

EUR

14:00:29

Euronext Dublin (XMSM)

1925598

28

33.07

EUR

14:02:08

Euronext Dublin (XMSM)

1927693

263

33.07

EUR

14:02:08

Euronext Dublin (XMSM)

1927695

321

33.05

EUR

14:04:24

Euronext Dublin (XMSM)

1929570

50

33.03

EUR

14:04:45

Euronext Dublin (XMSM)

1929835

62

33.03

EUR

14:05:18

Euronext Dublin (XMSM)

1930413

18

33.03

EUR

14:06:02

Euronext Dublin (XMSM)

1930749

175

33.06

EUR

14:07:10

Euronext Dublin (XMSM)

1931673

274

33.06

EUR

14:07:10

Euronext Dublin (XMSM)

1931664

166

33.04

EUR

14:08:26

Euronext Dublin (XMSM)

1932765

86

33.04

EUR

14:08:26

Euronext Dublin (XMSM)

1932763

103

33.04

EUR

14:08:26

Euronext Dublin (XMSM)

1932761

24

33.04

EUR

14:08:26

Euronext Dublin (XMSM)

1932767

299

33.03

EUR

14:08:26

Euronext Dublin (XMSM)

1932759

33

33.01

EUR

14:11:02

Euronext Dublin (XMSM)

1934827

30

33.01

EUR

14:11:10

Euronext Dublin (XMSM)

1934949

186

33.01

EUR

14:11:50

Euronext Dublin (XMSM)

1935413

309

33.00

EUR

14:12:01

Euronext Dublin (XMSM)

1935608

166

33.00

EUR

14:13:28

Euronext Dublin (XMSM)

1936723

175

32.99

EUR

14:14:28

Euronext Dublin (XMSM)

1937465

175

32.99

EUR

14:15:02

Euronext Dublin (XMSM)

1937733

31

32.99

EUR

14:15:51

Euronext Dublin (XMSM)

1938423

361

33.00

EUR

14:17:05

Euronext Dublin (XMSM)

1939417

303

33.00

EUR

14:17:11

Euronext Dublin (XMSM)

1939485

50

32.99

EUR

14:19:19

Euronext Dublin (XMSM)

1941374

166

32.99

EUR

14:19:19

Euronext Dublin (XMSM)

1941372

123

32.99

EUR

14:19:33

Euronext Dublin (XMSM)

1941576

190

32.99

EUR

14:20:19

Euronext Dublin (XMSM)

1942234

5

33.00

EUR

14:21:10

Euronext Dublin (XMSM)

1943043

309

33.00

EUR

14:22:05

Euronext Dublin (XMSM)

1943880

135

32.99

EUR

14:22:31

Euronext Dublin (XMSM)

1944406

175

32.99

EUR

14:22:31

Euronext Dublin (XMSM)

1944404

26

32.96

EUR

14:23:06

Euronext Dublin (XMSM)

1944912

175

32.95

EUR

14:23:15

Euronext Dublin (XMSM)

1945026

175

32.94

EUR

14:23:45

Euronext Dublin (XMSM)

1945472

396

32.99

EUR

14:26:51

Euronext Dublin (XMSM)

1948811

65

32.99

EUR

14:26:53

Euronext Dublin (XMSM)

1948866

65

32.99

EUR

14:26:58

Euronext Dublin (XMSM)

1948889

175

32.99

EUR

14:26:58

Euronext Dublin (XMSM)

1948887

267

32.99

EUR

14:27:48

Euronext Dublin (XMSM)

1949701

310

33.00

EUR

14:30:01

Euronext Dublin (XMSM)

1952031

32

33.00

EUR

14:30:10

Euronext Dublin (XMSM)

1952284

161

33.01

EUR

14:30:20

Euronext Dublin (XMSM)

1952527

87

33.01

EUR

14:30:23

Euronext Dublin (XMSM)

1952616

44

33.01

EUR

14:31:04

Euronext Dublin (XMSM)

1953628

582

33.01

EUR

14:31:04

Euronext Dublin (XMSM)

1953626

59

33.01

EUR

14:31:04

Euronext Dublin (XMSM)

1953624

312

33.01

EUR

14:31:13

Euronext Dublin (XMSM)

1953943

168

33.00

EUR

14:31:17

Euronext Dublin (XMSM)

1954011

146

33.00

EUR

14:31:17

Euronext Dublin (XMSM)

1954009

269

32.99

EUR

14:31:57

Euronext Dublin (XMSM)

1955133

285

32.98

EUR

14:32:05

Euronext Dublin (XMSM)

1955295

27

32.97

EUR

14:32:13

Euronext Dublin (XMSM)

1955473

10

32.98

EUR

14:32:43

Euronext Dublin (XMSM)

1956034

265

32.98

EUR

14:32:52

Euronext Dublin (XMSM)

1956224

46

32.99

EUR

14:33:08

Euronext Dublin (XMSM)

1956573

265

32.99

EUR

14:33:08

Euronext Dublin (XMSM)

1956571

151

32.99

EUR

14:33:20

Euronext Dublin (XMSM)

1956909

166

32.99

EUR

14:33:20

Euronext Dublin (XMSM)

1956907

317

32.98

EUR

14:33:20

Euronext Dublin (XMSM)

1956905

309

32.99

EUR

14:33:58

Euronext Dublin (XMSM)

1957577

183

32.98

EUR

14:34:29

Euronext Dublin (XMSM)

1958127

104

32.98

EUR

14:34:29

Euronext Dublin (XMSM)

1958125

309

32.97

EUR

14:34:55

Euronext Dublin (XMSM)

1958530

175

32.99

EUR

14:35:34

Euronext Dublin (XMSM)

1959270

95

32.99

EUR

14:35:34

Euronext Dublin (XMSM)

1959264

175

32.99

EUR

14:35:34

Euronext Dublin (XMSM)

1959262

303

32.99

EUR

14:36:22

Euronext Dublin (XMSM)

1960229

121

32.99

EUR

14:36:26

Euronext Dublin (XMSM)

1960360

574

33.00

EUR

14:37:08

Euronext Dublin (XMSM)

1961064

50

33.01

EUR

14:37:50

Euronext Dublin (XMSM)

1961837

71

33.01

EUR

14:37:50

Euronext Dublin (XMSM)

1961835

11

33.01

EUR

14:37:50

Euronext Dublin (XMSM)

1961817

55

33.02

EUR

14:37:55

Euronext Dublin (XMSM)

1961946

155

33.02

EUR

14:38:49

Euronext Dublin (XMSM)

1963014

27

33.02

EUR

14:38:49

Euronext Dublin (XMSM)

1963012

562

33.03

EUR

14:39:35

Euronext Dublin (XMSM)

1963848

175

33.02

EUR

14:39:54

Euronext Dublin (XMSM)

1964354

155

33.02

EUR

14:39:54

Euronext Dublin (XMSM)

1964356

47

33.02

EUR

14:39:54

Euronext Dublin (XMSM)

1964358

214

33.02

EUR

14:39:54

Euronext Dublin (XMSM)

1964352

72

33.02

EUR

14:39:54

Euronext Dublin (XMSM)

1964350

211

32.98

EUR

14:41:24

Euronext Dublin (XMSM)

1966191

95

32.98

EUR

14:41:24

Euronext Dublin (XMSM)

1966189

310

32.98

EUR

14:41:52

Euronext Dublin (XMSM)

1966601

94

32.99

EUR

14:42:40

Euronext Dublin (XMSM)

1967439

166

32.99

EUR

14:42:40

Euronext Dublin (XMSM)

1967437

49

32.99

EUR

14:42:40

Euronext Dublin (XMSM)

1967435

32

32.99

EUR

14:42:40

Euronext Dublin (XMSM)

1967433

51

32.98

EUR

14:43:22

Euronext Dublin (XMSM)

1968087

60

32.98

EUR

14:43:22

Euronext Dublin (XMSM)

1968085

175

32.98

EUR

14:43:22

Euronext Dublin (XMSM)

1968083

69

32.98

EUR

14:44:02

Euronext Dublin (XMSM)

1968647

213

32.98

EUR

14:44:02

Euronext Dublin (XMSM)

1968649

299

32.98

EUR

14:44:13

Euronext Dublin (XMSM)

1968884

9

32.97

EUR

14:45:18

Euronext Dublin (XMSM)

1969887

166

32.97

EUR

14:45:27

Euronext Dublin (XMSM)

1970088

166

32.97

EUR

14:45:27

Euronext Dublin (XMSM)

1970086

175

32.97

EUR

14:45:27

Euronext Dublin (XMSM)

1970084

19

32.95

EUR

14:46:00

Euronext Dublin (XMSM)

1970708

352

32.95

EUR

14:46:07

Euronext Dublin (XMSM)

1970828

116

32.94

EUR

14:46:51

Euronext Dublin (XMSM)

1971977

166

32.94

EUR

14:46:51

Euronext Dublin (XMSM)

1971975

4

32.95

EUR

14:47:42

Euronext Dublin (XMSM)

1972886

32

32.95

EUR

14:47:42

Euronext Dublin (XMSM)

1972884

217

32.97

EUR

14:48:16

Euronext Dublin (XMSM)

1973506

60

32.97

EUR

14:48:16

Euronext Dublin (XMSM)

1973504

44

32.97

EUR

14:48:16

Euronext Dublin (XMSM)

1973508

137

32.99

EUR

14:49:03

Euronext Dublin (XMSM)

1974448

175

32.99

EUR

14:49:03

Euronext Dublin (XMSM)

1974446

368

32.99

EUR

14:49:03

Euronext Dublin (XMSM)

1974443

105

32.98

EUR

14:49:50

Euronext Dublin (XMSM)

1975438

319

32.98

EUR

14:49:55

Euronext Dublin (XMSM)

1975622

137

32.97

EUR

14:51:25

Euronext Dublin (XMSM)

1977185

1

32.98

EUR

14:52:20

Euronext Dublin (XMSM)

1977975

643

32.99

EUR

14:52:24

Euronext Dublin (XMSM)

1978102

302

32.98

EUR

14:53:02

Euronext Dublin (XMSM)

1978734

294

32.98

EUR

14:53:02

Euronext Dublin (XMSM)

1978726

89

32.96

EUR

14:53:22

Euronext Dublin (XMSM)

1979099

21

32.96

EUR

14:53:51

Euronext Dublin (XMSM)

1979615

177

32.98

EUR

14:54:47

Euronext Dublin (XMSM)

1980535

300

32.98

EUR

14:54:47

Euronext Dublin (XMSM)

1980533

92

33.00

EUR

14:55:29

Euronext Dublin (XMSM)

1981494

190

33.00

EUR

14:55:29

Euronext Dublin (XMSM)

1981492

279

33.00

EUR

14:55:56

Euronext Dublin (XMSM)

1981926

112

33.00

EUR

14:56:20

Euronext Dublin (XMSM)

1982452

166

33.00

EUR

14:56:20

Euronext Dublin (XMSM)

1982450

7

32.97

EUR

14:56:56

Euronext Dublin (XMSM)

1983103

29

32.97

EUR

14:56:56

Euronext Dublin (XMSM)

1983101

300

32.97

EUR

14:57:00

Euronext Dublin (XMSM)

1983167

175

32.96

EUR

14:57:32

Euronext Dublin (XMSM)

1983710

50

32.96

EUR

14:57:32

Euronext Dublin (XMSM)

1983712

50

32.96

EUR

14:58:20

Euronext Dublin (XMSM)

1984604

175

32.96

EUR

14:59:20

Euronext Dublin (XMSM)

1985693

24

32.97

EUR

14:59:40

Euronext Dublin (XMSM)

1986043

296

32.97

EUR

14:59:40

Euronext Dublin (XMSM)

1986041

96

32.97

EUR

14:59:43

Euronext Dublin (XMSM)

1986133

108

32.96

EUR

15:00:00

Euronext Dublin (XMSM)

1986592

166

32.96

EUR

15:00:00

Euronext Dublin (XMSM)

1986590

105

32.96

EUR

15:00:00

Euronext Dublin (XMSM)

1986588

177

32.95

EUR

15:00:34

Euronext Dublin (XMSM)

1987402

62

32.95

EUR

15:00:34

Euronext Dublin (XMSM)

1987400

175

32.94

EUR

15:01:39

Euronext Dublin (XMSM)

1988514

53

32.94

EUR

15:01:39

Euronext Dublin (XMSM)

1988516

69

32.94

EUR

15:01:39

Euronext Dublin (XMSM)

1988518

125

32.95

EUR

15:02:09

Euronext Dublin (XMSM)

1989194

175

32.95

EUR

15:02:09

Euronext Dublin (XMSM)

1989192

175

32.95

EUR

15:02:23

Euronext Dublin (XMSM)

1989422

109

32.94

EUR

15:02:59

Euronext Dublin (XMSM)

1989984

129

32.94

EUR

15:03:07

Euronext Dublin (XMSM)

1990271

158

32.94

EUR

15:03:07

Euronext Dublin (XMSM)

1990269

175

32.93

EUR

15:03:42

Euronext Dublin (XMSM)

1991147

175

32.92

EUR

15:03:48

Euronext Dublin (XMSM)

1991223

88

32.92

EUR

15:03:50

Euronext Dublin (XMSM)

1991284

310

32.92

EUR

15:04:33

Euronext Dublin (XMSM)

1992128

62

32.92

EUR

15:05:20

Euronext Dublin (XMSM)

1992947

342

32.92

EUR

15:05:20

Euronext Dublin (XMSM)

1992945

56

32.93

EUR

15:07:01

Euronext Dublin (XMSM)

1994862

259

32.93

EUR

15:07:01

Euronext Dublin (XMSM)

1994860

220

32.93

EUR

15:07:01

Euronext Dublin (XMSM)

1994858

7

32.93

EUR

15:07:01

Euronext Dublin (XMSM)

1994852

166

32.93

EUR

15:07:03

Euronext Dublin (XMSM)

1995025

50

32.93

EUR

15:07:03

Euronext Dublin (XMSM)

1995023

31

32.95

EUR

15:08:16

Euronext Dublin (XMSM)

1996080

155

32.95

EUR

15:08:16

Euronext Dublin (XMSM)

1996078

147

32.95

EUR

15:08:19

Euronext Dublin (XMSM)

1996153

175

32.95

EUR

15:08:19

Euronext Dublin (XMSM)

1996151

172

32.92

EUR

15:08:54

Euronext Dublin (XMSM)

1996697

50

32.92

EUR

15:08:54

Euronext Dublin (XMSM)

1996699

120

32.92

EUR

15:09:13

Euronext Dublin (XMSM)

1997092

175

32.92

EUR

15:09:13

Euronext Dublin (XMSM)

1997090

50

32.92

EUR

15:10:21

Euronext Dublin (XMSM)

1998213

80

32.92

EUR

15:10:21

Euronext Dublin (XMSM)

1998211

115

32.92

EUR

15:10:49

Euronext Dublin (XMSM)

1998678

175

32.92

EUR

15:10:49

Euronext Dublin (XMSM)

1998676

294

32.91

EUR

15:11:32

Euronext Dublin (XMSM)

1999490

45

32.93

EUR

15:11:57

Euronext Dublin (XMSM)

1999998

311

32.93

EUR

15:12:00

Euronext Dublin (XMSM)

2000039

142

32.93

EUR

15:12:46

Euronext Dublin (XMSM)

2001012

35

32.93

EUR

15:12:46

Euronext Dublin (XMSM)

2001010

296

32.94

EUR

15:14:02

Euronext Dublin (XMSM)

2002151

319

32.95

EUR

15:14:02

Euronext Dublin (XMSM)

2002148

35

32.94

EUR

15:14:34

Euronext Dublin (XMSM)

2002754

57

32.95

EUR

15:15:51

Euronext Dublin (XMSM)

2003894

166

32.95

EUR

15:15:51

Euronext Dublin (XMSM)

2003892

175

32.95

EUR

15:15:51

Euronext Dublin (XMSM)

2003890

179

32.95

EUR

15:15:51

Euronext Dublin (XMSM)

2003887

99

32.95

EUR

15:15:51

Euronext Dublin (XMSM)

2003885

166

32.94

EUR

15:16:37

Euronext Dublin (XMSM)

2004720

175

32.94

EUR

15:16:37

Euronext Dublin (XMSM)

2004718

57

32.93

EUR

15:17:23

Euronext Dublin (XMSM)

2005380

217

32.93

EUR

15:17:23

Euronext Dublin (XMSM)

2005382

66

32.93

EUR

15:17:40

Euronext Dublin (XMSM)

2005656

63

32.95

EUR

15:18:01

Euronext Dublin (XMSM)

2006082

342

32.96

EUR

15:18:15

Euronext Dublin (XMSM)

2006400

280

32.97

EUR

15:19:10

Euronext Dublin (XMSM)

2007505

150

32.97

EUR

15:20:02

Euronext Dublin (XMSM)

2008356

85

32.98

EUR

15:20:09

Euronext Dublin (XMSM)

2008534

224

32.98

EUR

15:20:09

Euronext Dublin (XMSM)

2008532

35

32.98

EUR

15:20:09

Euronext Dublin (XMSM)

2008530

12

32.98

EUR

15:21:09

Euronext Dublin (XMSM)

2009344

197

32.98

EUR

15:21:09

Euronext Dublin (XMSM)

2009342

20

32.98

EUR

15:21:09

Euronext Dublin (XMSM)

2009340

73

32.98

EUR

15:21:09

Euronext Dublin (XMSM)

2009338

36

32.98

EUR

15:21:09

Euronext Dublin (XMSM)

2009336

163

32.97

EUR

15:21:11

Euronext Dublin (XMSM)

2009369

230

32.98

EUR

15:22:07

Euronext Dublin (XMSM)

2010380

13

33.00

EUR

15:23:34

Euronext Dublin (XMSM)

2011688

80

33.00

EUR

15:23:34

Euronext Dublin (XMSM)

2011686

167

33.02

EUR

15:23:38

Euronext Dublin (XMSM)

2011772

69

33.02

EUR

15:23:38

Euronext Dublin (XMSM)

2011770

175

33.01

EUR

15:23:40

Euronext Dublin (XMSM)

2011819

296

33.01

EUR

15:23:50

Euronext Dublin (XMSM)

2012007

175

32.99

EUR

15:24:39

Euronext Dublin (XMSM)

2013182

175

32.99

EUR

15:24:41

Euronext Dublin (XMSM)

2013207

23

32.99

EUR

15:25:05

Euronext Dublin (XMSM)

2013796

10

33.00

EUR

15:26:01

Euronext Dublin (XMSM)

2015585

281

33.00

EUR

15:26:01

Euronext Dublin (XMSM)

2015583

210

33.00

EUR

15:26:24

Euronext Dublin (XMSM)

2016010

86

33.00

EUR

15:26:24

Euronext Dublin (XMSM)

2016008

136

33.00

EUR

15:26:44

Euronext Dublin (XMSM)

2016293

81

32.99

EUR

15:27:33

Euronext Dublin (XMSM)

2017041

167

32.99

EUR

15:27:33

Euronext Dublin (XMSM)

2017039

175

32.99

EUR

15:27:33

Euronext Dublin (XMSM)

2017037

36

33.00

EUR

15:28:40

Euronext Dublin (XMSM)

2018491

114

33.00

EUR

15:28:40

Euronext Dublin (XMSM)

2018489

114

33.00

EUR

15:28:40

Euronext Dublin (XMSM)

2018487

122

33.00

EUR

15:28:40

Euronext Dublin (XMSM)

2018485

208

33.00

EUR

15:29:47

Euronext Dublin (XMSM)

2020051

37

33.00

EUR

15:29:47

Euronext Dublin (XMSM)

2020055

15

33.00

EUR

15:29:47

Euronext Dublin (XMSM)

2020053

175

33.00

EUR

15:29:47

Euronext Dublin (XMSM)

2020049

40

33.00

EUR

15:30:44

Euronext Dublin (XMSM)

2021078

121

33.00

EUR

15:30:52

Euronext Dublin (XMSM)

2021259

175

33.00

EUR

15:30:52

Euronext Dublin (XMSM)

2021257

86

33.03

EUR

15:32:08

Euronext Dublin (XMSM)

2022483

167

33.03

EUR

15:32:08

Euronext Dublin (XMSM)

2022478

90

33.03

EUR

15:32:08

Euronext Dublin (XMSM)

2022476

25

33.03

EUR

15:32:08

Euronext Dublin (XMSM)

2022474

49

33.03

EUR

15:32:08

Euronext Dublin (XMSM)

2022472

261

33.03

EUR

15:33:08

Euronext Dublin (XMSM)

2023570

31

33.03

EUR

15:33:08

Euronext Dublin (XMSM)

2023568

175

33.03

EUR

15:33:08

Euronext Dublin (XMSM)

2023566

111

33.02

EUR

15:33:28

Euronext Dublin (XMSM)

2024060

173

33.02

EUR

15:33:28

Euronext Dublin (XMSM)

2024062

57

33.01

EUR

15:33:50

Euronext Dublin (XMSM)

2024334

248

33.01

EUR

15:33:50

Euronext Dublin (XMSM)

2024332

135

33.01

EUR

15:34:56

Euronext Dublin (XMSM)

2025452

264

33.00

EUR

15:35:08

Euronext Dublin (XMSM)

2025646

272

33.00

EUR

15:35:44

Euronext Dublin (XMSM)

2026330

258

33.01

EUR

15:37:00

Euronext Dublin (XMSM)

2027537

81

33.01

EUR

15:37:42

Euronext Dublin (XMSM)

2028183

60

33.01

EUR

15:37:42

Euronext Dublin (XMSM)

2028181

166

33.01

EUR

15:37:42

Euronext Dublin (XMSM)

2028179

174

33.00

EUR

15:37:42

Euronext Dublin (XMSM)

2028177

125

33.00

EUR

15:37:42

Euronext Dublin (XMSM)

2028175

274

32.98

EUR

15:38:27

Euronext Dublin (XMSM)

2028962

276

32.98

EUR

15:39:16

Euronext Dublin (XMSM)

2029767

145

32.96

EUR

15:39:57

Euronext Dublin (XMSM)

2030476

175

32.96

EUR

15:39:57

Euronext Dublin (XMSM)

2030474

27

32.96

EUR

15:40:53

Euronext Dublin (XMSM)

2031473

229

32.96

EUR

15:40:53

Euronext Dublin (XMSM)

2031471

315

32.96

EUR

15:41:14

Euronext Dublin (XMSM)

2031798

369

32.96

EUR

15:42:14

Euronext Dublin (XMSM)

2032763

170

32.95

EUR

15:43:06

Euronext Dublin (XMSM)

2033569

101

32.95

EUR

15:43:12

Euronext Dublin (XMSM)

2033717

83

32.95

EUR

15:44:03

Euronext Dublin (XMSM)

2034437

315

32.95

EUR

15:44:10

Euronext Dublin (XMSM)

2034630

231

32.95

EUR

15:44:10

Euronext Dublin (XMSM)

2034628

261

32.95

EUR

15:44:50

Euronext Dublin (XMSM)

2035203

174

32.92

EUR

15:45:30

Euronext Dublin (XMSM)

2035974

126

32.92

EUR

15:45:30

Euronext Dublin (XMSM)

2035972

17

32.89

EUR

15:46:20

Euronext Dublin (XMSM)

2036913

176

32.89

EUR

15:46:20

Euronext Dublin (XMSM)

2036911

97

32.89

EUR

15:46:20

Euronext Dublin (XMSM)

2036909

134

32.89

EUR

15:47:08

Euronext Dublin (XMSM)

2037816

150

32.89

EUR

15:47:08

Euronext Dublin (XMSM)

2037813

298

32.90

EUR

15:48:02

Euronext Dublin (XMSM)

2038567

7

32.86

EUR

15:49:01

Euronext Dublin (XMSM)

2039791

321

32.87

EUR

15:49:04

Euronext Dublin (XMSM)

2039899

118

32.88

EUR

15:49:32

Euronext Dublin (XMSM)

2040406

81

32.89

EUR

15:50:00

Euronext Dublin (XMSM)

2040747

272

32.92

EUR

15:50:20

Euronext Dublin (XMSM)

2041061

233

32.91

EUR

15:51:11

Euronext Dublin (XMSM)

2041779

45

32.91

EUR

15:51:11

Euronext Dublin (XMSM)

2041777

175

32.91

EUR

15:51:39

Euronext Dublin (XMSM)

2042168

275

32.91

EUR

15:51:57

Euronext Dublin (XMSM)

2042370

115

32.91

EUR

15:52:35

Euronext Dublin (XMSM)

2042967

175

32.91

EUR

15:52:35

Euronext Dublin (XMSM)

2042965

276

32.90

EUR

15:52:35

Euronext Dublin (XMSM)

2042963

36

32.90

EUR

15:52:35

Euronext Dublin (XMSM)

2042961

222

32.90

EUR

15:54:32

Euronext Dublin (XMSM)

2044774

57

32.90

EUR

15:54:32

Euronext Dublin (XMSM)

2044768

26

32.90

EUR

15:54:32

Euronext Dublin (XMSM)

2044772

51

32.90

EUR

15:54:32

Euronext Dublin (XMSM)

2044770

56

32.91

EUR

15:55:07

Euronext Dublin (XMSM)

2045292

249

32.91

EUR

15:55:07

Euronext Dublin (XMSM)

2045290

150

32.90

EUR

15:56:07

Euronext Dublin (XMSM)

2046193

49

32.90

EUR

15:56:07

Euronext Dublin (XMSM)

2046191

175

32.90

EUR

15:56:07

Euronext Dublin (XMSM)

2046189

5

32.91

EUR

15:56:39

Euronext Dublin (XMSM)

2046582

232

32.93

EUR

15:57:30

Euronext Dublin (XMSM)

2047446

51

32.93

EUR

15:57:30

Euronext Dublin (XMSM)

2047448

138

32.93

EUR

15:57:30

Euronext Dublin (XMSM)

2047444

156

32.92

EUR

15:57:30

Euronext Dublin (XMSM)

2047442

103

32.93

EUR

15:58:04

Euronext Dublin (XMSM)

2048096

167

32.93

EUR

15:58:04

Euronext Dublin (XMSM)

2048094

266

32.93

EUR

15:59:04

Euronext Dublin (XMSM)

2048989

277

32.93

EUR

15:59:48

Euronext Dublin (XMSM)

2050247

103

32.92

EUR

16:00:08

Euronext Dublin (XMSM)

2051100

167

32.92

EUR

16:00:08

Euronext Dublin (XMSM)

2051098

21

32.94

EUR

16:01:42

Euronext Dublin (XMSM)

2053331

125

32.97

EUR

16:02:16

Euronext Dublin (XMSM)

2053905

541

32.97

EUR

16:02:17

Euronext Dublin (XMSM)

2053926

105

32.96

EUR

16:02:28

Euronext Dublin (XMSM)

2054134

166

32.96

EUR

16:02:28

Euronext Dublin (XMSM)

2054136

102

32.98

EUR

16:03:15

Euronext Dublin (XMSM)

2055153

213

32.98

EUR

16:03:15

Euronext Dublin (XMSM)

2055155

420

33.00

EUR

16:04:45

Euronext Dublin (XMSM)

2056780

175

33.00

EUR

16:04:58

Euronext Dublin (XMSM)

2057124

336

33.00

EUR

16:06:21

Euronext Dublin (XMSM)

2058655

99

33.00

EUR

16:06:21

Euronext Dublin (XMSM)

2058653

282

33.00

EUR

16:06:43

Euronext Dublin (XMSM)

2059020

175

32.99

EUR

16:07:27

Euronext Dublin (XMSM)

2059807

124

32.99

EUR

16:07:30

Euronext Dublin (XMSM)

2059846

175

32.98

EUR

16:08:33

Euronext Dublin (XMSM)

2061174

34

32.98

EUR

16:08:55

Euronext Dublin (XMSM)

2061600

72

32.98

EUR

16:08:55

Euronext Dublin (XMSM)

2061597

58

32.98

EUR

16:09:11

Euronext Dublin (XMSM)

2061999

169

32.98

EUR

16:09:11

Euronext Dublin (XMSM)

2062001

44

32.98

EUR

16:09:47

Euronext Dublin (XMSM)

2062771

169

32.98

EUR

16:09:47

Euronext Dublin (XMSM)

2062769

86

32.98

EUR

16:09:47

Euronext Dublin (XMSM)

2062767

169

32.98

EUR

16:09:47

Euronext Dublin (XMSM)

2062765

5

32.98

EUR

16:09:47

Euronext Dublin (XMSM)

2062763

79

32.99

EUR

16:11:25

Euronext Dublin (XMSM)

2064472

218

32.99

EUR

16:11:25

Euronext Dublin (XMSM)

2064467

175

32.99

EUR

16:11:25

Euronext Dublin (XMSM)

2064465

291

32.99

EUR

16:12:06

Euronext Dublin (XMSM)

2065152

257

33.00

EUR

16:12:21

Euronext Dublin (XMSM)

2065581

94

33.02

EUR

16:12:41

Euronext Dublin (XMSM)

2066008

175

33.01

EUR

16:13:06

Euronext Dublin (XMSM)

2066522

127

33.01

EUR

16:13:15

Euronext Dublin (XMSM)

2066651

50

32.99

EUR

16:13:39

Euronext Dublin (XMSM)

2067018

151

32.99

EUR

16:13:39

Euronext Dublin (XMSM)

2067016

52

32.99

EUR

16:13:39

Euronext Dublin (XMSM)

2067022

46

32.99

EUR

16:13:39

Euronext Dublin (XMSM)

2067020

189

33.01

EUR

16:14:08

Euronext Dublin (XMSM)

2067714

 

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
 
 
POSBKKBNABKDQAB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings