Transaction in Own Shares

RNS Number : 5710S
CRH PLC
15 July 2022
 

15th July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 14th July 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: 

154,608


 

Highest price paid per share:


€34.0150


 

Lowest price paid per share:


€33.3600


 

Volume weighted average price paid:

€33.5803


 






 

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 15,786,953 of its ordinary shares in treasury which represents 2.039% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 758,353,385 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 14th July 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:

14/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.5803

154,608








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

307

33.87

EUR

08:03:33

Euronext Dublin (XMSM)

1396793

272

33.90

EUR

08:04:54

Euronext Dublin (XMSM)

1398859

150

33.84

EUR

08:05:01

Euronext Dublin (XMSM)

1399104

99

33.84

EUR

08:05:01

Euronext Dublin (XMSM)

1399102

45

33.84

EUR

08:05:01

Euronext Dublin (XMSM)

1399100

298

33.81

EUR

08:05:52

Euronext Dublin (XMSM)

1400618

289

33.93

EUR

08:07:31

Euronext Dublin (XMSM)

1403192

280

33.91

EUR

08:07:46

Euronext Dublin (XMSM)

1403503

322

33.86

EUR

08:10:51

Euronext Dublin (XMSM)

1407888

317

33.87

EUR

08:10:51

Euronext Dublin (XMSM)

1407886

171

33.84

EUR

08:11:10

Euronext Dublin (XMSM)

1408411

92

33.84

EUR

08:11:10

Euronext Dublin (XMSM)

1408413

61

33.82

EUR

08:11:34

Euronext Dublin (XMSM)

1409137

254

33.82

EUR

08:11:34

Euronext Dublin (XMSM)

1409135

308

33.79

EUR

08:11:58

Euronext Dublin (XMSM)

1409550

90

33.78

EUR

08:13:39

Euronext Dublin (XMSM)

1411773

200

33.78

EUR

08:13:39

Euronext Dublin (XMSM)

1411771

303

33.78

EUR

08:13:39

Euronext Dublin (XMSM)

1411761

317

33.80

EUR

08:15:06

Euronext Dublin (XMSM)

1413702

286

33.78

EUR

08:15:20

Euronext Dublin (XMSM)

1413919

296

33.89

EUR

08:17:14

Euronext Dublin (XMSM)

1416710

342

33.94

EUR

08:18:08

Euronext Dublin (XMSM)

1418190

303

33.93

EUR

08:18:55

Euronext Dublin (XMSM)

1419417

302

33.92

EUR

08:18:56

Euronext Dublin (XMSM)

1419419

287

33.87

EUR

08:21:03

Euronext Dublin (XMSM)

1422415

296

33.84

EUR

08:21:07

Euronext Dublin (XMSM)

1422576

265

33.89

EUR

08:23:01

Euronext Dublin (XMSM)

1424887

269

33.92

EUR

08:24:24

Euronext Dublin (XMSM)

1426935

303

34.00

EUR

08:27:25

Euronext Dublin (XMSM)

1431208

246

34.02

EUR

08:30:03

Euronext Dublin (XMSM)

1435277

24

34.02

EUR

08:30:03

Euronext Dublin (XMSM)

1435275

281

33.98

EUR

08:30:33

Euronext Dublin (XMSM)

1436453

163

33.98

EUR

08:31:18

Euronext Dublin (XMSM)

1437952

64

33.98

EUR

08:31:18

Euronext Dublin (XMSM)

1437950

279

33.97

EUR

08:31:18

Euronext Dublin (XMSM)

1437944

282

33.96

EUR

08:32:26

Euronext Dublin (XMSM)

1440058

93

33.92

EUR

08:33:17

Euronext Dublin (XMSM)

1441665

93

33.92

EUR

08:33:17

Euronext Dublin (XMSM)

1441663

79

33.92

EUR

08:33:17

Euronext Dublin (XMSM)

1441661

101

33.91

EUR

08:33:20

Euronext Dublin (XMSM)

1441748

210

33.91

EUR

08:33:20

Euronext Dublin (XMSM)

1441739

281

33.94

EUR

08:34:27

Euronext Dublin (XMSM)

1443589

313

33.93

EUR

08:35:34

Euronext Dublin (XMSM)

1445496

258

33.96

EUR

08:37:24

Euronext Dublin (XMSM)

1448767

261

33.95

EUR

08:38:28

Euronext Dublin (XMSM)

1450913

302

33.86

EUR

08:39:59

Euronext Dublin (XMSM)

1453438

266

33.82

EUR

08:41:59

Euronext Dublin (XMSM)

1456868

310

33.82

EUR

08:42:39

Euronext Dublin (XMSM)

1458031

264

33.85

EUR

08:45:48

Euronext Dublin (XMSM)

1464004

305

33.85

EUR

08:49:03

Euronext Dublin (XMSM)

1469922

169

33.84

EUR

08:50:35

Euronext Dublin (XMSM)

1473117

126

33.84

EUR

08:50:35

Euronext Dublin (XMSM)

1473115

316

33.84

EUR

08:52:06

Euronext Dublin (XMSM)

1475804

285

33.82

EUR

08:53:20

Euronext Dublin (XMSM)

1477809

315

33.81

EUR

08:54:23

Euronext Dublin (XMSM)

1479481

287

33.78

EUR

08:57:13

Euronext Dublin (XMSM)

1484136

304

33.78

EUR

08:57:13

Euronext Dublin (XMSM)

1484134

275

33.75

EUR

09:00:01

Euronext Dublin (XMSM)

1488916

11

33.76

EUR

09:00:01

Euronext Dublin (XMSM)

1488827

182

33.76

EUR

09:00:01

Euronext Dublin (XMSM)

1488825

89

33.76

EUR

09:00:01

Euronext Dublin (XMSM)

1488823

285

33.78

EUR

09:02:06

Euronext Dublin (XMSM)

1492816

285

33.79

EUR

09:06:54

Euronext Dublin (XMSM)

1498429

268

33.82

EUR

09:09:22

Euronext Dublin (XMSM)

1503733

78

33.84

EUR

09:10:53

Euronext Dublin (XMSM)

1505650

232

33.84

EUR

09:10:53

Euronext Dublin (XMSM)

1505648

231

33.83

EUR

09:11:29

Euronext Dublin (XMSM)

1506288

25

33.83

EUR

09:11:29

Euronext Dublin (XMSM)

1506286

116

33.83

EUR

09:12:00

Euronext Dublin (XMSM)

1506926

7

33.83

EUR

09:12:57

Euronext Dublin (XMSM)

1508087

30

33.82

EUR

09:13:15

Euronext Dublin (XMSM)

1508480

50

33.82

EUR

09:13:15

Euronext Dublin (XMSM)

1508478

200

33.82

EUR

09:13:15

Euronext Dublin (XMSM)

1508476

307

33.83

EUR

09:13:15

Euronext Dublin (XMSM)

1508458

284

33.86

EUR

09:15:02

Euronext Dublin (XMSM)

1510372

300

33.83

EUR

09:19:16

Euronext Dublin (XMSM)

1515689

170

33.88

EUR

09:19:42

Euronext Dublin (XMSM)

1516992

120

33.88

EUR

09:19:42

Euronext Dublin (XMSM)

1516994

263

33.88

EUR

09:19:42

Euronext Dublin (XMSM)

1516982

80

33.86

EUR

09:19:50

Euronext Dublin (XMSM)

1517178

207

33.86

EUR

09:19:50

Euronext Dublin (XMSM)

1517176

174

33.88

EUR

09:20:19

Euronext Dublin (XMSM)

1517828

93

33.88

EUR

09:20:19

Euronext Dublin (XMSM)

1517808

287

33.86

EUR

09:20:29

Euronext Dublin (XMSM)

1518143

275

33.87

EUR

09:21:15

Euronext Dublin (XMSM)

1519144

282

33.80

EUR

09:23:49

Euronext Dublin (XMSM)

1522237

276

33.75

EUR

09:25:13

Euronext Dublin (XMSM)

1524215

283

33.73

EUR

09:26:21

Euronext Dublin (XMSM)

1525457

120

33.71

EUR

09:27:54

Euronext Dublin (XMSM)

1527270

166

33.71

EUR

09:27:54

Euronext Dublin (XMSM)

1527264

200

33.73

EUR

09:28:53

Euronext Dublin (XMSM)

1528507

119

33.73

EUR

09:28:53

Euronext Dublin (XMSM)

1528509

293

33.71

EUR

09:30:04

Euronext Dublin (XMSM)

1529866

44

33.67

EUR

09:31:06

Euronext Dublin (XMSM)

1531396

251

33.67

EUR

09:31:06

Euronext Dublin (XMSM)

1531394

266

33.67

EUR

09:33:49

Euronext Dublin (XMSM)

1534399

254

33.65

EUR

09:34:50

Euronext Dublin (XMSM)

1535531

21

33.65

EUR

09:34:55

Euronext Dublin (XMSM)

1535627

319

33.68

EUR

09:35:15

Euronext Dublin (XMSM)

1536169

257

33.68

EUR

09:35:36

Euronext Dublin (XMSM)

1536610

235

33.67

EUR

09:36:48

Euronext Dublin (XMSM)

1537853

50

33.67

EUR

09:37:13

Euronext Dublin (XMSM)

1538473

124

33.68

EUR

09:37:57

Euronext Dublin (XMSM)

1539389

50

33.68

EUR

09:37:57

Euronext Dublin (XMSM)

1539391

214

33.68

EUR

09:38:00

Euronext Dublin (XMSM)

1539479

288

33.68

EUR

09:38:39

Euronext Dublin (XMSM)

1540229

302

33.61

EUR

09:40:02

Euronext Dublin (XMSM)

1542303

268

33.63

EUR

09:40:49

Euronext Dublin (XMSM)

1543293

261

33.63

EUR

09:41:24

Euronext Dublin (XMSM)

1544113

283

33.62

EUR

09:41:41

Euronext Dublin (XMSM)

1544526

299

33.61

EUR

09:41:52

Euronext Dublin (XMSM)

1544712

296

33.59

EUR

09:42:52

Euronext Dublin (XMSM)

1546197

293

33.61

EUR

09:44:10

Euronext Dublin (XMSM)

1548043

218

33.61

EUR

09:46:01

Euronext Dublin (XMSM)

1550763

75

33.61

EUR

09:46:01

Euronext Dublin (XMSM)

1550765

317

33.58

EUR

09:48:31

Euronext Dublin (XMSM)

1554362

286

33.55

EUR

09:50:15

Euronext Dublin (XMSM)

1557751

268

33.57

EUR

09:51:00

Euronext Dublin (XMSM)

1558509

184

33.55

EUR

09:52:21

Euronext Dublin (XMSM)

1559702

86

33.55

EUR

09:52:21

Euronext Dublin (XMSM)

1559700

320

33.58

EUR

09:53:18

Euronext Dublin (XMSM)

1560721

279

33.56

EUR

09:54:06

Euronext Dublin (XMSM)

1561531

145

33.56

EUR

09:56:24

Euronext Dublin (XMSM)

1564007

200

33.56

EUR

09:56:24

Euronext Dublin (XMSM)

1564005

270

33.56

EUR

09:56:24

Euronext Dublin (XMSM)

1563996

119

33.57

EUR

10:00:34

Euronext Dublin (XMSM)

1570049

168

33.57

EUR

10:00:34

Euronext Dublin (XMSM)

1570047

290

33.57

EUR

10:01:58

Euronext Dublin (XMSM)

1571698

116

33.64

EUR

10:05:25

Euronext Dublin (XMSM)

1576255

200

33.64

EUR

10:05:25

Euronext Dublin (XMSM)

1576253

270

33.64

EUR

10:05:25

Euronext Dublin (XMSM)

1576246

61

33.64

EUR

10:08:59

Euronext Dublin (XMSM)

1579787

200

33.64

EUR

10:08:59

Euronext Dublin (XMSM)

1579785

117

33.66

EUR

10:11:32

Euronext Dublin (XMSM)

1582461

166

33.66

EUR

10:11:32

Euronext Dublin (XMSM)

1582459

283

33.64

EUR

10:13:27

Euronext Dublin (XMSM)

1584466

316

33.62

EUR

10:14:38

Euronext Dublin (XMSM)

1585800

310

33.57

EUR

10:16:04

Euronext Dublin (XMSM)

1587640

305

33.61

EUR

10:17:06

Euronext Dublin (XMSM)

1589015

283

33.60

EUR

10:20:28

Euronext Dublin (XMSM)

1592374

284

33.60

EUR

10:21:35

Euronext Dublin (XMSM)

1593574

256

33.53

EUR

10:24:13

Euronext Dublin (XMSM)

1596384

295

33.52

EUR

10:24:38

Euronext Dublin (XMSM)

1596857

265

33.56

EUR

10:27:01

Euronext Dublin (XMSM)

1599974

270

33.55

EUR

10:29:40

Euronext Dublin (XMSM)

1603185

295

33.48

EUR

10:34:31

Euronext Dublin (XMSM)

1608012

60

33.49

EUR

10:34:59

Euronext Dublin (XMSM)

1608480

252

33.49

EUR

10:34:59

Euronext Dublin (XMSM)

1608478

269

33.49

EUR

10:34:59

Euronext Dublin (XMSM)

1608476

32

33.49

EUR

10:34:59

Euronext Dublin (XMSM)

1608474

301

33.51

EUR

10:35:46

Euronext Dublin (XMSM)

1609081

282

33.51

EUR

10:35:50

Euronext Dublin (XMSM)

1609122

41

33.47

EUR

10:37:43

Euronext Dublin (XMSM)

1610568

200

33.47

EUR

10:37:43

Euronext Dublin (XMSM)

1610566

228

33.46

EUR

10:37:52

Euronext Dublin (XMSM)

1610705

101

33.57

EUR

10:42:34

Euronext Dublin (XMSM)

1616188

200

33.57

EUR

10:42:34

Euronext Dublin (XMSM)

1616186

265

33.61

EUR

10:46:13

Euronext Dublin (XMSM)

1619764

312

33.60

EUR

10:46:30

Euronext Dublin (XMSM)

1619967

272

33.63

EUR

10:49:15

Euronext Dublin (XMSM)

1622159

54

33.74

EUR

10:58:04

Euronext Dublin (XMSM)

1630751

50

33.74

EUR

10:58:04

Euronext Dublin (XMSM)

1630749

162

33.74

EUR

10:58:04

Euronext Dublin (XMSM)

1630747

97

33.74

EUR

10:58:04

Euronext Dublin (XMSM)

1630739

178

33.74

EUR

10:58:04

Euronext Dublin (XMSM)

1630737

294

33.74

EUR

11:00:38

Euronext Dublin (XMSM)

1632998

166

33.70

EUR

11:02:43

Euronext Dublin (XMSM)

1634536

101

33.70

EUR

11:02:43

Euronext Dublin (XMSM)

1634534

307

33.74

EUR

11:05:58

Euronext Dublin (XMSM)

1636796

301

33.73

EUR

11:06:18

Euronext Dublin (XMSM)

1637009

319

33.74

EUR

11:08:17

Euronext Dublin (XMSM)

1638401

169

33.75

EUR

11:10:08

Euronext Dublin (XMSM)

1639806

145

33.75

EUR

11:10:08

Euronext Dublin (XMSM)

1639804

266

33.70

EUR

11:12:40

Euronext Dublin (XMSM)

1641383

31

33.69

EUR

11:15:15

Euronext Dublin (XMSM)

1643480

200

33.69

EUR

11:15:15

Euronext Dublin (XMSM)

1643478

300

33.71

EUR

11:19:14

Euronext Dublin (XMSM)

1646378

304

33.72

EUR

11:26:34

Euronext Dublin (XMSM)

1651121

315

33.76

EUR

11:30:19

Euronext Dublin (XMSM)

1653398

126

33.75

EUR

11:33:10

Euronext Dublin (XMSM)

1655216

166

33.75

EUR

11:33:10

Euronext Dublin (XMSM)

1655214

419

33.80

EUR

11:35:06

Euronext Dublin (XMSM)

1656624

350

33.79

EUR

11:35:16

Euronext Dublin (XMSM)

1656726

242

33.78

EUR

11:35:25

Euronext Dublin (XMSM)

1656861

41

33.78

EUR

11:35:25

Euronext Dublin (XMSM)

1656859

71

33.78

EUR

11:35:26

Euronext Dublin (XMSM)

1656881

162

33.78

EUR

11:35:26

Euronext Dublin (XMSM)

1656879

41

33.78

EUR

11:35:26

Euronext Dublin (XMSM)

1656877

202

33.80

EUR

11:38:57

Euronext Dublin (XMSM)

1659045

76

33.79

EUR

11:38:57

Euronext Dublin (XMSM)

1659043

200

33.82

EUR

11:39:36

Euronext Dublin (XMSM)

1659521

319

33.80

EUR

11:39:59

Euronext Dublin (XMSM)

1659748

339

33.81

EUR

11:39:59

Euronext Dublin (XMSM)

1659745

160

33.80

EUR

11:42:16

Euronext Dublin (XMSM)

1661524

115

33.80

EUR

11:42:16

Euronext Dublin (XMSM)

1661522

312

33.80

EUR

11:42:26

Euronext Dublin (XMSM)

1661625

302

33.81

EUR

11:43:47

Euronext Dublin (XMSM)

1662414

268

33.80

EUR

11:43:51

Euronext Dublin (XMSM)

1662460

43

33.80

EUR

11:43:51

Euronext Dublin (XMSM)

1662458

39

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662619

45

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662617

200

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662615

109

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662613

200

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662611

320

33.79

EUR

11:44:09

Euronext Dublin (XMSM)

1662608

179

33.78

EUR

11:47:27

Euronext Dublin (XMSM)

1664960

110

33.78

EUR

11:47:27

Euronext Dublin (XMSM)

1664958

81

33.78

EUR

11:47:50

Euronext Dublin (XMSM)

1665125

260

33.78

EUR

11:47:50

Euronext Dublin (XMSM)

1665123

274

33.78

EUR

11:47:50

Euronext Dublin (XMSM)

1665119

38

33.76

EUR

11:48:01

Euronext Dublin (XMSM)

1665249

247

33.76

EUR

11:48:01

Euronext Dublin (XMSM)

1665247

261

33.75

EUR

11:48:11

Euronext Dublin (XMSM)

1665468

306

33.72

EUR

11:48:35

Euronext Dublin (XMSM)

1665792

263

33.71

EUR

11:48:52

Euronext Dublin (XMSM)

1665995

280

33.66

EUR

11:49:50

Euronext Dublin (XMSM)

1667314

173

33.65

EUR

11:50:13

Euronext Dublin (XMSM)

1667671

131

33.65

EUR

11:50:13

Euronext Dublin (XMSM)

1667667

200

33.62

EUR

11:50:53

Euronext Dublin (XMSM)

1668349

287

33.62

EUR

11:50:53

Euronext Dublin (XMSM)

1668347

265

33.62

EUR

11:50:53

Euronext Dublin (XMSM)

1668345

200

33.63

EUR

11:50:53

Euronext Dublin (XMSM)

1668333

94

33.63

EUR

11:50:53

Euronext Dublin (XMSM)

1668335

200

33.61

EUR

11:52:47

Euronext Dublin (XMSM)

1669966

122

33.62

EUR

11:53:27

Euronext Dublin (XMSM)

1670434

200

33.62

EUR

11:53:27

Euronext Dublin (XMSM)

1670432

143

33.62

EUR

11:53:27

Euronext Dublin (XMSM)

1670430

129

33.62

EUR

11:53:27

Euronext Dublin (XMSM)

1670428

26

33.62

EUR

11:53:27

Euronext Dublin (XMSM)

1670426

318

33.62

EUR

11:54:02

Euronext Dublin (XMSM)

1670772

263

33.62

EUR

11:55:18

Euronext Dublin (XMSM)

1672112

131

33.61

EUR

11:56:17

Euronext Dublin (XMSM)

1672815

188

33.61

EUR

11:56:17

Euronext Dublin (XMSM)

1672813

270

33.62

EUR

11:57:33

Euronext Dublin (XMSM)

1673655

291

33.63

EUR

11:59:28

Euronext Dublin (XMSM)

1674939

216

33.62

EUR

12:01:42

Euronext Dublin (XMSM)

1676510

80

33.62

EUR

12:01:42

Euronext Dublin (XMSM)

1676508

210

33.62

EUR

12:01:42

Euronext Dublin (XMSM)

1676506

73

33.62

EUR

12:01:42

Euronext Dublin (XMSM)

1676504

228

33.65

EUR

12:03:10

Euronext Dublin (XMSM)

1677490

299

33.68

EUR

12:04:15

Euronext Dublin (XMSM)

1678298

271

33.66

EUR

12:05:09

Euronext Dublin (XMSM)

1678912

306

33.67

EUR

12:05:34

Euronext Dublin (XMSM)

1679155

128

33.65

EUR

12:09:22

Euronext Dublin (XMSM)

1681676

275

33.68

EUR

12:10:58

Euronext Dublin (XMSM)

1682386

287

33.61

EUR

12:11:56

Euronext Dublin (XMSM)

1683451

155

33.62

EUR

12:13:34

Euronext Dublin (XMSM)

1684553

154

33.62

EUR

12:14:47

Euronext Dublin (XMSM)

1685338

296

33.70

EUR

12:18:38

Euronext Dublin (XMSM)

1688225

283

33.70

EUR

12:18:38

Euronext Dublin (XMSM)

1688214

320

33.63

EUR

12:21:18

Euronext Dublin (XMSM)

1689757

316

33.69

EUR

12:24:39

Euronext Dublin (XMSM)

1692190

311

33.67

EUR

12:25:00

Euronext Dublin (XMSM)

1692342

306

33.64

EUR

12:28:57

Euronext Dublin (XMSM)

1694235

238

33.68

EUR

12:31:16

Euronext Dublin (XMSM)

1697458

51

33.68

EUR

12:31:27

Euronext Dublin (XMSM)

1697667

309

33.68

EUR

12:33:03

Euronext Dublin (XMSM)

1698705

306

33.64

EUR

12:33:46

Euronext Dublin (XMSM)

1699365

269

33.58

EUR

12:36:02

Euronext Dublin (XMSM)

1700923

302

33.59

EUR

12:37:23

Euronext Dublin (XMSM)

1702081

294

33.59

EUR

12:39:31

Euronext Dublin (XMSM)

1703491

268

33.60

EUR

12:41:38

Euronext Dublin (XMSM)

1704855

177

33.58

EUR

12:42:21

Euronext Dublin (XMSM)

1705304

116

33.58

EUR

12:42:22

Euronext Dublin (XMSM)

1705323

261

33.59

EUR

12:43:37

Euronext Dublin (XMSM)

1706354

249

33.57

EUR

12:46:22

Euronext Dublin (XMSM)

1708793

73

33.57

EUR

12:46:22

Euronext Dublin (XMSM)

1708795

314

33.60

EUR

12:49:21

Euronext Dublin (XMSM)

1710647

316

33.59

EUR

12:50:06

Euronext Dublin (XMSM)

1711249

316

33.60

EUR

12:52:05

Euronext Dublin (XMSM)

1712656

159

33.58

EUR

12:55:20

Euronext Dublin (XMSM)

1715014

146

33.58

EUR

12:55:20

Euronext Dublin (XMSM)

1715012

292

33.59

EUR

12:59:11

Euronext Dublin (XMSM)

1717420

82

33.59

EUR

13:00:44

Euronext Dublin (XMSM)

1718936

192

33.59

EUR

13:00:44

Euronext Dublin (XMSM)

1718934

257

33.56

EUR

13:01:57

Euronext Dublin (XMSM)

1719811

284

33.56

EUR

13:04:26

Euronext Dublin (XMSM)

1721520

298

33.55

EUR

13:04:33

Euronext Dublin (XMSM)

1721642

296

33.57

EUR

13:07:16

Euronext Dublin (XMSM)

1723415

94

33.52

EUR

13:07:22

Euronext Dublin (XMSM)

1723949

202

33.52

EUR

13:07:22

Euronext Dublin (XMSM)

1723947

303

33.50

EUR

13:07:32

Euronext Dublin (XMSM)

1724511

282

33.49

EUR

13:08:49

Euronext Dublin (XMSM)

1725844

95

33.49

EUR

13:09:20

Euronext Dublin (XMSM)

1726301

207

33.49

EUR

13:09:20

Euronext Dublin (XMSM)

1726299

237

33.49

EUR

13:09:20

Euronext Dublin (XMSM)

1726274

55

33.49

EUR

13:09:20

Euronext Dublin (XMSM)

1726272

300

33.50

EUR

13:11:11

Euronext Dublin (XMSM)

1727814

283

33.49

EUR

13:11:22

Euronext Dublin (XMSM)

1727934

309

33.53

EUR

13:15:07

Euronext Dublin (XMSM)

1730865

59

33.55

EUR

13:20:06

Euronext Dublin (XMSM)

1734767

201

33.55

EUR

13:20:06

Euronext Dublin (XMSM)

1734765

265

33.56

EUR

13:20:49

Euronext Dublin (XMSM)

1735285

286

33.56

EUR

13:22:27

Euronext Dublin (XMSM)

1736602

279

33.55

EUR

13:25:04

Euronext Dublin (XMSM)

1739479

200

33.58

EUR

13:26:06

Euronext Dublin (XMSM)

1740636

280

33.56

EUR

13:26:21

Euronext Dublin (XMSM)

1740812

194

33.55

EUR

13:30:40

Euronext Dublin (XMSM)

1745910

93

33.55

EUR

13:30:40

Euronext Dublin (XMSM)

1745908

301

33.55

EUR

13:31:04

Euronext Dublin (XMSM)

1746355

464

33.59

EUR

13:32:03

Euronext Dublin (XMSM)

1747271

329

33.58

EUR

13:32:21

Euronext Dublin (XMSM)

1747512

286

33.56

EUR

13:32:44

Euronext Dublin (XMSM)

1747769

307

33.55

EUR

13:32:48

Euronext Dublin (XMSM)

1747834

189

33.57

EUR

13:34:34

Euronext Dublin (XMSM)

1749269

85

33.57

EUR

13:34:34

Euronext Dublin (XMSM)

1749267

257

33.55

EUR

13:35:12

Euronext Dublin (XMSM)

1749916

301

33.62

EUR

13:37:22

Euronext Dublin (XMSM)

1752456

310

33.59

EUR

13:37:46

Euronext Dublin (XMSM)

1752707

280

33.60

EUR

13:38:24

Euronext Dublin (XMSM)

1753572

320

33.60

EUR

13:39:10

Euronext Dublin (XMSM)

1754307

289

33.56

EUR

13:42:19

Euronext Dublin (XMSM)

1757213

320

33.58

EUR

13:43:32

Euronext Dublin (XMSM)

1758434

262

33.56

EUR

13:43:53

Euronext Dublin (XMSM)

1758628

288

33.53

EUR

13:48:11

Euronext Dublin (XMSM)

1762827

265

33.52

EUR

13:48:21

Euronext Dublin (XMSM)

1762933

294

33.49

EUR

13:49:25

Euronext Dublin (XMSM)

1764297

269

33.55

EUR

13:52:55

Euronext Dublin (XMSM)

1767670

99

33.54

EUR

13:53:58

Euronext Dublin (XMSM)

1768673

123

33.54

EUR

13:53:58

Euronext Dublin (XMSM)

1768671

86

33.54

EUR

13:53:58

Euronext Dublin (XMSM)

1768669

319

33.49

EUR

13:56:52

Euronext Dublin (XMSM)

1771530

257

33.50

EUR

13:59:46

Euronext Dublin (XMSM)

1774966

259

33.51

EUR

14:01:39

Euronext Dublin (XMSM)

1777625

81

33.50

EUR

14:01:47

Euronext Dublin (XMSM)

1777810

183

33.50

EUR

14:01:47

Euronext Dublin (XMSM)

1777782

302

33.55

EUR

14:04:47

Euronext Dublin (XMSM)

1781078

317

33.53

EUR

14:05:04

Euronext Dublin (XMSM)

1781326

273

33.55

EUR

14:07:07

Euronext Dublin (XMSM)

1783324

269

33.53

EUR

14:07:24

Euronext Dublin (XMSM)

1783627

306

33.50

EUR

14:07:58

Euronext Dublin (XMSM)

1784395

93

33.49

EUR

14:08:01

Euronext Dublin (XMSM)

1784442

200

33.49

EUR

14:08:01

Euronext Dublin (XMSM)

1784440

289

33.47

EUR

14:08:38

Euronext Dublin (XMSM)

1784979

378

33.51

EUR

14:11:07

Euronext Dublin (XMSM)

1787758

12

33.52

EUR

14:12:32

Euronext Dublin (XMSM)

1789443

69

33.52

EUR

14:12:32

Euronext Dublin (XMSM)

1789441

200

33.52

EUR

14:12:32

Euronext Dublin (XMSM)

1789439

266

33.52

EUR

14:12:42

Euronext Dublin (XMSM)

1789654

229

33.52

EUR

14:12:42

Euronext Dublin (XMSM)

1789600

97

33.52

EUR

14:12:42

Euronext Dublin (XMSM)

1789589

193

33.51

EUR

14:12:45

Euronext Dublin (XMSM)

1789841

123

33.51

EUR

14:12:53

Euronext Dublin (XMSM)

1790053

268

33.51

EUR

14:12:53

Euronext Dublin (XMSM)

1790051

41

33.50

EUR

14:13:21

Euronext Dublin (XMSM)

1790576

66

33.50

EUR

14:13:21

Euronext Dublin (XMSM)

1790578

200

33.50

EUR

14:13:21

Euronext Dublin (XMSM)

1790574

116

33.57

EUR

14:16:31

Euronext Dublin (XMSM)

1794211

194

33.57

EUR

14:16:31

Euronext Dublin (XMSM)

1794209

284

33.57

EUR

14:17:50

Euronext Dublin (XMSM)

1795446

17

33.60

EUR

14:19:25

Euronext Dublin (XMSM)

1796876

270

33.60

EUR

14:19:25

Euronext Dublin (XMSM)

1796874

285

33.60

EUR

14:19:49

Euronext Dublin (XMSM)

1797190

14

33.58

EUR

14:21:30

Euronext Dublin (XMSM)

1799090

270

33.58

EUR

14:21:30

Euronext Dublin (XMSM)

1799088

294

33.59

EUR

14:22:36

Euronext Dublin (XMSM)

1800368

304

33.57

EUR

14:24:18

Euronext Dublin (XMSM)

1802315

303

33.57

EUR

14:24:55

Euronext Dublin (XMSM)

1803054

71

33.56

EUR

14:24:58

Euronext Dublin (XMSM)

1803102

219

33.56

EUR

14:24:58

Euronext Dublin (XMSM)

1803100

287

33.51

EUR

14:26:40

Euronext Dublin (XMSM)

1805343

31

33.59

EUR

14:28:14

Euronext Dublin (XMSM)

1807380

230

33.59

EUR

14:28:14

Euronext Dublin (XMSM)

1807378

269

33.59

EUR

14:28:14

Euronext Dublin (XMSM)

1807376

287

33.57

EUR

14:29:19

Euronext Dublin (XMSM)

1809027

313

33.56

EUR

14:29:59

Euronext Dublin (XMSM)

1810099

282

33.56

EUR

14:29:59

Euronext Dublin (XMSM)

1810091

263

33.56

EUR

14:30:46

Euronext Dublin (XMSM)

1814709

306

33.56

EUR

14:30:46

Euronext Dublin (XMSM)

1814702

314

33.55

EUR

14:31:10

Euronext Dublin (XMSM)

1815928

294

33.55

EUR

14:31:57

Euronext Dublin (XMSM)

1817677

59

33.58

EUR

14:32:58

Euronext Dublin (XMSM)

1820047

211

33.58

EUR

14:32:58

Euronext Dublin (XMSM)

1820045

315

33.58

EUR

14:32:58

Euronext Dublin (XMSM)

1819984

117

33.55

EUR

14:33:24

Euronext Dublin (XMSM)

1820804

162

33.55

EUR

14:33:24

Euronext Dublin (XMSM)

1820802

303

33.54

EUR

14:33:59

Euronext Dublin (XMSM)

1822121

270

33.58

EUR

14:34:53

Euronext Dublin (XMSM)

1824187

317

33.58

EUR

14:35:12

Euronext Dublin (XMSM)

1824889

181

33.58

EUR

14:35:12

Euronext Dublin (XMSM)

1824880

129

33.58

EUR

14:35:12

Euronext Dublin (XMSM)

1824878

222

33.57

EUR

14:35:23

Euronext Dublin (XMSM)

1825430

83

33.57

EUR

14:35:55

Euronext Dublin (XMSM)

1826508

213

33.57

EUR

14:35:55

Euronext Dublin (XMSM)

1826506

268

33.53

EUR

14:36:14

Euronext Dublin (XMSM)

1827375

278

33.50

EUR

14:36:29

Euronext Dublin (XMSM)

1828323

162

33.49

EUR

14:36:42

Euronext Dublin (XMSM)

1828822

131

33.49

EUR

14:36:42

Euronext Dublin (XMSM)

1828820

53

33.49

EUR

14:37:05

Euronext Dublin (XMSM)

1829580

239

33.49

EUR

14:37:05

Euronext Dublin (XMSM)

1829578

104

33.48

EUR

14:37:06

Euronext Dublin (XMSM)

1829610

107

33.48

EUR

14:37:06

Euronext Dublin (XMSM)

1829608

63

33.48

EUR

14:37:12

Euronext Dublin (XMSM)

1829826

177

33.50

EUR

14:37:42

Euronext Dublin (XMSM)

1831099

136

33.50

EUR

14:37:42

Euronext Dublin (XMSM)

1831064

311

33.49

EUR

14:37:51

Euronext Dublin (XMSM)

1831441

295

33.52

EUR

14:38:46

Euronext Dublin (XMSM)

1833499

293

33.50

EUR

14:38:55

Euronext Dublin (XMSM)

1833790

283

33.49

EUR

14:39:43

Euronext Dublin (XMSM)

1835632

163

33.49

EUR

14:40:51

Euronext Dublin (XMSM)

1838163

150

33.49

EUR

14:40:54

Euronext Dublin (XMSM)

1838216

228

33.48

EUR

14:40:58

Euronext Dublin (XMSM)

1838471

227

33.48

EUR

14:41:00

Euronext Dublin (XMSM)

1838559

79

33.48

EUR

14:41:00

Euronext Dublin (XMSM)

1838561

30

33.48

EUR

14:41:00

Euronext Dublin (XMSM)

1838521

265

33.44

EUR

14:41:47

Euronext Dublin (XMSM)

1840623

33

33.43

EUR

14:41:57

Euronext Dublin (XMSM)

1840974

371

33.43

EUR

14:41:57

Euronext Dublin (XMSM)

1840972

316

33.44

EUR

14:42:30

Euronext Dublin (XMSM)

1842282

6

33.43

EUR

14:42:40

Euronext Dublin (XMSM)

1842687

289

33.43

EUR

14:42:40

Euronext Dublin (XMSM)

1842685

58

33.41

EUR

14:42:49

Euronext Dublin (XMSM)

1843080

200

33.41

EUR

14:42:49

Euronext Dublin (XMSM)

1843078

211

33.39

EUR

14:43:03

Euronext Dublin (XMSM)

1843735

316

33.36

EUR

14:43:10

Euronext Dublin (XMSM)

1844210

200

33.38

EUR

14:43:32

Euronext Dublin (XMSM)

1845060

278

33.39

EUR

14:44:17

Euronext Dublin (XMSM)

1846809

152

33.40

EUR

14:44:17

Euronext Dublin (XMSM)

1846800

170

33.38

EUR

14:44:23

Euronext Dublin (XMSM)

1847007

100

33.38

EUR

14:44:23

Euronext Dublin (XMSM)

1847005

279

33.36

EUR

14:44:48

Euronext Dublin (XMSM)

1847706

54

33.41

EUR

14:46:10

Euronext Dublin (XMSM)

1852316

250

33.41

EUR

14:46:10

Euronext Dublin (XMSM)

1852297

28

33.42

EUR

14:46:10

Euronext Dublin (XMSM)

1852285

238

33.42

EUR

14:46:10

Euronext Dublin (XMSM)

1852283

159

33.41

EUR

14:46:29

Euronext Dublin (XMSM)

1853050

100

33.41

EUR

14:46:29

Euronext Dublin (XMSM)

1853048

226

33.42

EUR

14:47:48

Euronext Dublin (XMSM)

1856424

26

33.42

EUR

14:47:48

Euronext Dublin (XMSM)

1856422

107

33.43

EUR

14:47:48

Euronext Dublin (XMSM)

1856420

100

33.43

EUR

14:47:48

Euronext Dublin (XMSM)

1856418

100

33.43

EUR

14:47:48

Euronext Dublin (XMSM)

1856416

318

33.43

EUR

14:47:48

Euronext Dublin (XMSM)

1856414

314

33.42

EUR

14:48:18

Euronext Dublin (XMSM)

1857404

168

33.43

EUR

14:49:02

Euronext Dublin (XMSM)

1859319

59

33.43

EUR

14:49:02

Euronext Dublin (XMSM)

1859323

64

33.43

EUR

14:49:02

Euronext Dublin (XMSM)

1859321

284

33.43

EUR

14:49:02

Euronext Dublin (XMSM)

1859308

215

33.44

EUR

14:49:02

Euronext Dublin (XMSM)

1859302

92

33.44

EUR

14:49:02

Euronext Dublin (XMSM)

1859300

200

33.41

EUR

14:49:49

Euronext Dublin (XMSM)

1860986

306

33.45

EUR

14:51:18

Euronext Dublin (XMSM)

1864683

67

33.47

EUR

14:51:52

Euronext Dublin (XMSM)

1865842

196

33.47

EUR

14:51:52

Euronext Dublin (XMSM)

1865840

260

33.46

EUR

14:51:54

Euronext Dublin (XMSM)

1865952

293

33.52

EUR

14:53:26

Euronext Dublin (XMSM)

1869409

293

33.52

EUR

14:53:42

Euronext Dublin (XMSM)

1869845

113

33.51

EUR

14:54:05

Euronext Dublin (XMSM)

1870753

186

33.51

EUR

14:54:05

Euronext Dublin (XMSM)

1870751

297

33.50

EUR

14:54:10

Euronext Dublin (XMSM)

1870901

300

33.50

EUR

14:54:50

Euronext Dublin (XMSM)

1872334

279

33.50

EUR

14:56:24

Euronext Dublin (XMSM)

1875247

50

33.50

EUR

14:56:43

Euronext Dublin (XMSM)

1875976

162

33.50

EUR

14:56:43

Euronext Dublin (XMSM)

1875974

162

33.50

EUR

14:56:43

Euronext Dublin (XMSM)

1875972

304

33.50

EUR

14:56:56

Euronext Dublin (XMSM)

1876398

317

33.50

EUR

14:57:03

Euronext Dublin (XMSM)

1876679

117

33.49

EUR

14:57:05

Euronext Dublin (XMSM)

1876739

200

33.49

EUR

14:57:05

Euronext Dublin (XMSM)

1876737

312

33.49

EUR

14:57:09

Euronext Dublin (XMSM)

1876912

60

33.49

EUR

14:57:45

Euronext Dublin (XMSM)

1878087

203

33.49

EUR

14:57:45

Euronext Dublin (XMSM)

1878089

142

33.48

EUR

14:58:01

Euronext Dublin (XMSM)

1878460

69

33.48

EUR

14:58:01

Euronext Dublin (XMSM)

1878458

77

33.48

EUR

14:58:01

Euronext Dublin (XMSM)

1878456

290

33.47

EUR

14:58:52

Euronext Dublin (XMSM)

1880117

50

33.47

EUR

14:59:02

Euronext Dublin (XMSM)

1880478

200

33.47

EUR

14:59:02

Euronext Dublin (XMSM)

1880476

296

33.47

EUR

14:59:38

Euronext Dublin (XMSM)

1881889

395

33.47

EUR

14:59:38

Euronext Dublin (XMSM)

1881875

312

33.46

EUR

14:59:48

Euronext Dublin (XMSM)

1882317

236

33.46

EUR

14:59:48

Euronext Dublin (XMSM)

1882312

98

33.46

EUR

14:59:48

Euronext Dublin (XMSM)

1882293

56

33.46

EUR

14:59:48

Euronext Dublin (XMSM)

1882291

125

33.43

EUR

15:00:32

Euronext Dublin (XMSM)

1885860

147

33.43

EUR

15:00:38

Euronext Dublin (XMSM)

1886056

92

33.43

EUR

15:01:02

Euronext Dublin (XMSM)

1887177

202

33.43

EUR

15:01:02

Euronext Dublin (XMSM)

1887175

142

33.42

EUR

15:01:07

Euronext Dublin (XMSM)

1887530

165

33.42

EUR

15:01:07

Euronext Dublin (XMSM)

1887528

156

33.42

EUR

15:01:48

Euronext Dublin (XMSM)

1889045

125

33.42

EUR

15:01:48

Euronext Dublin (XMSM)

1889043

7

33.42

EUR

15:01:48

Euronext Dublin (XMSM)

1889041

129

33.41

EUR

15:01:49

Euronext Dublin (XMSM)

1889250

272

33.42

EUR

15:01:59

Euronext Dublin (XMSM)

1889616

299

33.42

EUR

15:01:59

Euronext Dublin (XMSM)

1889614

293

33.44

EUR

15:02:53

Euronext Dublin (XMSM)

1891841

162

33.44

EUR

15:02:55

Euronext Dublin (XMSM)

1891916

399

33.44

EUR

15:02:55

Euronext Dublin (XMSM)

1891909

258

33.43

EUR

15:03:21

Euronext Dublin (XMSM)

1893041

52

33.44

EUR

15:03:21

Euronext Dublin (XMSM)

1893036

38

33.44

EUR

15:03:21

Euronext Dublin (XMSM)

1893034

200

33.44

EUR

15:03:21

Euronext Dublin (XMSM)

1893032

282

33.44

EUR

15:03:21

Euronext Dublin (XMSM)

1893029

138

33.44

EUR

15:04:08

Euronext Dublin (XMSM)

1894582

145

33.44

EUR

15:04:08

Euronext Dublin (XMSM)

1894580

301

33.42

EUR

15:04:22

Euronext Dublin (XMSM)

1895009

162

33.41

EUR

15:04:52

Euronext Dublin (XMSM)

1896008

75

33.41

EUR

15:04:52

Euronext Dublin (XMSM)

1896006

36

33.41

EUR

15:04:52

Euronext Dublin (XMSM)

1896010

12

33.41

EUR

15:04:52

Euronext Dublin (XMSM)

1896012

300

33.40

EUR

15:05:20

Euronext Dublin (XMSM)

1897063

258

33.40

EUR

15:05:53

Euronext Dublin (XMSM)

1898561

149

33.40

EUR

15:06:00

Euronext Dublin (XMSM)

1898824

162

33.40

EUR

15:06:00

Euronext Dublin (XMSM)

1898822

38

33.39

EUR

15:06:00

Euronext Dublin (XMSM)

1898819

276

33.40

EUR

15:06:00

Euronext Dublin (XMSM)

1898799

200

33.39

EUR

15:06:01

Euronext Dublin (XMSM)

1898950

267

33.39

EUR

15:06:11

Euronext Dublin (XMSM)

1899389

269

33.38

EUR

15:06:20

Euronext Dublin (XMSM)

1899797

296

33.40

EUR

15:06:55

Euronext Dublin (XMSM)

1901164

258

33.39

EUR

15:07:04

Euronext Dublin (XMSM)

1901435

217

33.41

EUR

15:07:55

Euronext Dublin (XMSM)

1903527

79

33.41

EUR

15:07:55

Euronext Dublin (XMSM)

1903525

6

33.41

EUR

15:07:55

Euronext Dublin (XMSM)

1903496

293

33.41

EUR

15:07:55

Euronext Dublin (XMSM)

1903494

294

33.41

EUR

15:07:55

Euronext Dublin (XMSM)

1903492

284

33.40

EUR

15:08:07

Euronext Dublin (XMSM)

1904029

304

33.40

EUR

15:08:21

Euronext Dublin (XMSM)

1904439

265

33.41

EUR

15:09:00

Euronext Dublin (XMSM)

1906019

49

33.41

EUR

15:09:00

Euronext Dublin (XMSM)

1906015

200

33.41

EUR

15:09:00

Euronext Dublin (XMSM)

1906012

13

33.41

EUR

15:09:00

Euronext Dublin (XMSM)

1906010

311

33.44

EUR

15:09:44

Euronext Dublin (XMSM)

1907493

301

33.44

EUR

15:10:34

Euronext Dublin (XMSM)

1909272

320

33.44

EUR

15:10:50

Euronext Dublin (XMSM)

1909742

109

33.42

EUR

15:11:04

Euronext Dublin (XMSM)

1910448

158

33.42

EUR

15:11:04

Euronext Dublin (XMSM)

1910446

295

33.40

EUR

15:11:46

Euronext Dublin (XMSM)

1912000

200

33.41

EUR

15:12:01

Euronext Dublin (XMSM)

1912469

200

33.41

EUR

15:12:02

Euronext Dublin (XMSM)

1912566

200

33.44

EUR

15:13:03

Euronext Dublin (XMSM)

1915030

50

33.44

EUR

15:13:03

Euronext Dublin (XMSM)

1915032

281

33.44

EUR

15:13:03

Euronext Dublin (XMSM)

1915028

240

33.48

EUR

15:13:35

Euronext Dublin (XMSM)

1916413

317

33.48

EUR

15:14:22

Euronext Dublin (XMSM)

1918398

264

33.47

EUR

15:14:38

Euronext Dublin (XMSM)

1918806

31

33.47

EUR

15:14:39

Euronext Dublin (XMSM)

1918830

300

33.47

EUR

15:14:39

Euronext Dublin (XMSM)

1918828

103

33.47

EUR

15:14:45

Euronext Dublin (XMSM)

1918987

11

33.47

EUR

15:14:45

Euronext Dublin (XMSM)

1918985

212

33.47

EUR

15:14:45

Euronext Dublin (XMSM)

1918983

118

33.49

EUR

15:15:46

Euronext Dublin (XMSM)

1921433

200

33.49

EUR

15:15:46

Euronext Dublin (XMSM)

1921429

304

33.49

EUR

15:15:46

Euronext Dublin (XMSM)

1921415

257

33.48

EUR

15:15:47

Euronext Dublin (XMSM)

1921498

42

33.48

EUR

15:16:26

Euronext Dublin (XMSM)

1922663

37

33.48

EUR

15:16:26

Euronext Dublin (XMSM)

1922661

163

33.48

EUR

15:16:26

Euronext Dublin (XMSM)

1922659

251

33.48

EUR

15:16:26

Euronext Dublin (XMSM)

1922657

263

33.48

EUR

15:17:16

Euronext Dublin (XMSM)

1924133

259

33.46

EUR

15:17:20

Euronext Dublin (XMSM)

1924397

200

33.45

EUR

15:18:02

Euronext Dublin (XMSM)

1926022

165

33.45

EUR

15:18:12

Euronext Dublin (XMSM)

1926378

131

33.45

EUR

15:18:12

Euronext Dublin (XMSM)

1926376

259

33.44

EUR

15:18:48

Euronext Dublin (XMSM)

1927217

289

33.44

EUR

15:18:54

Euronext Dublin (XMSM)

1927391

200

33.49

EUR

15:20:46

Euronext Dublin (XMSM)

1931755

136

33.49

EUR

15:20:47

Euronext Dublin (XMSM)

1931811

162

33.49

EUR

15:20:47

Euronext Dublin (XMSM)

1931809

215

33.49

EUR

15:20:47

Euronext Dublin (XMSM)

1931798

91

33.49

EUR

15:20:47

Euronext Dublin (XMSM)

1931796

300

33.47

EUR

15:20:58

Euronext Dublin (XMSM)

1932099

72

33.47

EUR

15:20:58

Euronext Dublin (XMSM)

1932097

203

33.47

EUR

15:20:58

Euronext Dublin (XMSM)

1932093

206

33.47

EUR

15:21:17

Euronext Dublin (XMSM)

1932767

50

33.47

EUR

15:21:17

Euronext Dublin (XMSM)

1932765

299

33.45

EUR

15:21:52

Euronext Dublin (XMSM)

1933740

163

33.47

EUR

15:22:36

Euronext Dublin (XMSM)

1935172

302

33.46

EUR

15:22:39

Euronext Dublin (XMSM)

1935296

72

33.45

EUR

15:22:40

Euronext Dublin (XMSM)

1935353

237

33.45

EUR

15:22:40

Euronext Dublin (XMSM)

1935351

329

33.47

EUR

15:24:06

Euronext Dublin (XMSM)

1938637

319

33.48

EUR

15:24:33

Euronext Dublin (XMSM)

1939839

299

33.48

EUR

15:25:01

Euronext Dublin (XMSM)

1940982

304

33.47

EUR

15:25:13

Euronext Dublin (XMSM)

1941801

192

33.47

EUR

15:25:33

Euronext Dublin (XMSM)

1943207

109

33.47

EUR

15:25:33

Euronext Dublin (XMSM)

1943205

265

33.50

EUR

15:26:39

Euronext Dublin (XMSM)

1945522

261

33.49

EUR

15:27:10

Euronext Dublin (XMSM)

1946467

220

33.50

EUR

15:27:10

Euronext Dublin (XMSM)

1946465

200

33.50

EUR

15:27:10

Euronext Dublin (XMSM)

1946463

68

33.50

EUR

15:27:21

Euronext Dublin (XMSM)

1946932

450

33.50

EUR

15:27:21

Euronext Dublin (XMSM)

1946930

450

33.50

EUR

15:27:21

Euronext Dublin (XMSM)

1946928

450

33.50

EUR

15:27:21

Euronext Dublin (XMSM)

1946926

296

33.49

EUR

15:27:59

Euronext Dublin (XMSM)

1948098

77

33.48

EUR

15:28:23

Euronext Dublin (XMSM)

1948848

200

33.48

EUR

15:28:23

Euronext Dublin (XMSM)

1948846

284

33.49

EUR

15:29:04

Euronext Dublin (XMSM)

1950227

295

33.49

EUR

15:29:15

Euronext Dublin (XMSM)

1950665

234

33.50

EUR

15:29:30

Euronext Dublin (XMSM)

1951224

450

33.50

EUR

15:29:30

Euronext Dublin (XMSM)

1951222

450

33.50

EUR

15:29:30

Euronext Dublin (XMSM)

1951220

182

33.51

EUR

15:29:41

Euronext Dublin (XMSM)

1951562

43

33.51

EUR

15:29:42

Euronext Dublin (XMSM)

1951614

213

33.51

EUR

15:29:42

Euronext Dublin (XMSM)

1951612

270

33.51

EUR

15:29:43

Euronext Dublin (XMSM)

1951669

288

33.51

EUR

15:29:51

Euronext Dublin (XMSM)

1951944

279

33.51

EUR

15:29:52

Euronext Dublin (XMSM)

1951965

124

33.51

EUR

15:29:54

Euronext Dublin (XMSM)

1952034

316

33.50

EUR

15:29:55

Euronext Dublin (XMSM)

1952053

315

33.51

EUR

15:30:14

Euronext Dublin (XMSM)

1953147

864

33.51

EUR

15:30:27

Euronext Dublin (XMSM)

1953556

75

33.51

EUR

15:30:32

Euronext Dublin (XMSM)

1953715

200

33.51

EUR

15:30:32

Euronext Dublin (XMSM)

1953713

266

33.51

EUR

15:30:42

Euronext Dublin (XMSM)

1954042

161

33.53

EUR

15:31:25

Euronext Dublin (XMSM)

1955812

280

33.53

EUR

15:31:32

Euronext Dublin (XMSM)

1956031

152

33.53

EUR

15:31:32

Euronext Dublin (XMSM)

1956026

120

33.53

EUR

15:31:32

Euronext Dublin (XMSM)

1956024

216

33.53

EUR

15:31:33

Euronext Dublin (XMSM)

1956069

110

33.52

EUR

15:32:05

Euronext Dublin (XMSM)

1957091

200

33.52

EUR

15:32:05

Euronext Dublin (XMSM)

1957089

181

33.52

EUR

15:32:06

Euronext Dublin (XMSM)

1957115

55

33.52

EUR

15:32:06

Euronext Dublin (XMSM)

1957113

67

33.52

EUR

15:32:06

Euronext Dublin (XMSM)

1957117

320

33.50

EUR

15:32:48

Euronext Dublin (XMSM)

1958751

29

33.50

EUR

15:33:15

Euronext Dublin (XMSM)

1960120

150

33.50

EUR

15:33:15

Euronext Dublin (XMSM)

1960118

1

33.55

EUR

15:33:36

Euronext Dublin (XMSM)

1961804

298

33.55

EUR

15:33:37

Euronext Dublin (XMSM)

1961881

45

33.55

EUR

15:33:46

Euronext Dublin (XMSM)

1962215

250

33.55

EUR

15:33:46

Euronext Dublin (XMSM)

1962213

17

33.55

EUR

15:33:46

Euronext Dublin (XMSM)

1962217

200

33.55

EUR

15:33:47

Euronext Dublin (XMSM)

1962264

91

33.55

EUR

15:33:47

Euronext Dublin (XMSM)

1962266

130

33.55

EUR

15:33:59

Euronext Dublin (XMSM)

1962635

200

33.55

EUR

15:33:59

Euronext Dublin (XMSM)

1962633

162

33.54

EUR

15:33:59

Euronext Dublin (XMSM)

1962631

162

33.54

EUR

15:33:59

Euronext Dublin (XMSM)

1962629

358

33.54

EUR

15:33:59

Euronext Dublin (XMSM)

1962627

277

33.54

EUR

15:33:59

Euronext Dublin (XMSM)

1962618

162

33.54

EUR

15:34:52

Euronext Dublin (XMSM)

1964781

200

33.54

EUR

15:34:52

Euronext Dublin (XMSM)

1964779

93

33.53

EUR

15:34:57

Euronext Dublin (XMSM)

1964975

145

33.53

EUR

15:34:57

Euronext Dublin (XMSM)

1964963

33

33.53

EUR

15:34:58

Euronext Dublin (XMSM)

1964996

153

33.49

EUR

15:35:58

Euronext Dublin (XMSM)

1967096

117

33.49

EUR

15:36:05

Euronext Dublin (XMSM)

1967430

261

33.45

EUR

15:36:07

Euronext Dublin (XMSM)

1967725

101

33.49

EUR

15:37:38

Euronext Dublin (XMSM)

1971138

200

33.48

EUR

15:37:38

Euronext Dublin (XMSM)

1971136

305

33.49

EUR

15:37:38

Euronext Dublin (XMSM)

1971131

294

33.47

EUR

15:37:58

Euronext Dublin (XMSM)

1971721

312

33.47

EUR

15:38:59

Euronext Dublin (XMSM)

1973732

257

33.49

EUR

15:40:25

Euronext Dublin (XMSM)

1976794

67

33.49

EUR

15:40:57

Euronext Dublin (XMSM)

1977558

199

33.49

EUR

15:40:57

Euronext Dublin (XMSM)

1977560

274

33.49

EUR

15:40:57

Euronext Dublin (XMSM)

1977547

281

33.46

EUR

15:41:59

Euronext Dublin (XMSM)

1979763

318

33.46

EUR

15:43:02

Euronext Dublin (XMSM)

1982024

50

33.46

EUR

15:43:32

Euronext Dublin (XMSM)

1982869

250

33.46

EUR

15:43:32

Euronext Dublin (XMSM)

1982867

27

33.44

EUR

15:43:59

Euronext Dublin (XMSM)

1983638

293

33.44

EUR

15:43:59

Euronext Dublin (XMSM)

1983636

286

33.43

EUR

15:44:41

Euronext Dublin (XMSM)

1985308

264

33.42

EUR

15:45:31

Euronext Dublin (XMSM)

1987166

302

33.41

EUR

15:46:25

Euronext Dublin (XMSM)

1989266

272

33.42

EUR

15:47:45

Euronext Dublin (XMSM)

1992203

319

33.45

EUR

15:49:11

Euronext Dublin (XMSM)

1994612

215

33.46

EUR

15:49:11

Euronext Dublin (XMSM)

1994607

100

33.46

EUR

15:49:11

Euronext Dublin (XMSM)

1994605

284

33.46

EUR

15:50:06

Euronext Dublin (XMSM)

1996594

269

33.47

EUR

15:50:37

Euronext Dublin (XMSM)

1997420

50

33.47

EUR

15:50:37

Euronext Dublin (XMSM)

1997418

268

33.47

EUR

15:50:37

Euronext Dublin (XMSM)

1997394

290

33.47

EUR

15:50:37

Euronext Dublin (XMSM)

1997374

317

33.46

EUR

15:50:45

Euronext Dublin (XMSM)

1997616

187

33.49

EUR

15:52:03

Euronext Dublin (XMSM)

2000083

103

33.49

EUR

15:52:03

Euronext Dublin (XMSM)

2000081

30

33.49

EUR

15:52:05

Euronext Dublin (XMSM)

2000146

356

33.49

EUR

15:52:05

Euronext Dublin (XMSM)

2000144

1

33.50

EUR

15:52:39

Euronext Dublin (XMSM)

2001018

330

33.50

EUR

15:52:39

Euronext Dublin (XMSM)

2001016

243

33.49

EUR

15:52:39

Euronext Dublin (XMSM)

2001014

7

33.49

EUR

15:52:43

Euronext Dublin (XMSM)

2001202

100

33.49

EUR

15:52:43

Euronext Dublin (XMSM)

2001200

288

33.52

EUR

15:53:26

Euronext Dublin (XMSM)

2002711

349

33.52

EUR

15:53:27

Euronext Dublin (XMSM)

2002746

304

33.52

EUR

15:53:57

Euronext Dublin (XMSM)

2003549

176

33.53

EUR

15:54:17

Euronext Dublin (XMSM)

2003915

254

33.54

EUR

15:54:32

Euronext Dublin (XMSM)

2004156

17

33.54

EUR

15:54:32

Euronext Dublin (XMSM)

2004158

70

33.57

EUR

15:55:01

Euronext Dublin (XMSM)

2005214

250

33.57

EUR

15:55:01

Euronext Dublin (XMSM)

2005212

146

33.55

EUR

15:55:10

Euronext Dublin (XMSM)

2005421

203

33.55

EUR

15:55:10

Euronext Dublin (XMSM)

2005406

268

33.54

EUR

15:55:16

Euronext Dublin (XMSM)

2005791

280

33.55

EUR

15:56:14

Euronext Dublin (XMSM)

2007172

301

33.55

EUR

15:56:41

Euronext Dublin (XMSM)

2007675

286

33.55

EUR

15:56:41

Euronext Dublin (XMSM)

2007672

287

33.55

EUR

15:56:41

Euronext Dublin (XMSM)

2007670

3

33.55

EUR

15:56:41

Euronext Dublin (XMSM)

2007668

314

33.54

EUR

15:57:04

Euronext Dublin (XMSM)

2008440

313

33.53

EUR

15:57:13

Euronext Dublin (XMSM)

2008774

256

33.52

EUR

15:57:52

Euronext Dublin (XMSM)

2009935

85

33.52

EUR

15:57:57

Euronext Dublin (XMSM)

2010086

49

33.52

EUR

15:57:57

Euronext Dublin (XMSM)

2010084

195

33.52

EUR

15:57:57

Euronext Dublin (XMSM)

2010082

295

33.52

EUR

15:58:03

Euronext Dublin (XMSM)

2010292

225

33.49

EUR

15:58:25

Euronext Dublin (XMSM)

2010868

84

33.49

EUR

15:58:39

Euronext Dublin (XMSM)

2011264

303

33.50

EUR

15:59:04

Euronext Dublin (XMSM)

2011804

318

33.52

EUR

15:59:49

Euronext Dublin (XMSM)

2013799

6

33.52

EUR

15:59:49

Euronext Dublin (XMSM)

2013797

300

33.52

EUR

15:59:49

Euronext Dublin (XMSM)

2013790

278

33.56

EUR

16:00:23

Euronext Dublin (XMSM)

2017815

31

33.56

EUR

16:00:23

Euronext Dublin (XMSM)

2017809

287

33.56

EUR

16:00:23

Euronext Dublin (XMSM)

2017804

87

33.58

EUR

16:00:51

Euronext Dublin (XMSM)

2019068

215

33.58

EUR

16:00:51

Euronext Dublin (XMSM)

2019066

71

33.58

EUR

16:01:15

Euronext Dublin (XMSM)

2019918

237

33.58

EUR

16:01:15

Euronext Dublin (XMSM)

2019916

307

33.58

EUR

16:01:15

Euronext Dublin (XMSM)

2019897

269

33.56

EUR

16:01:51

Euronext Dublin (XMSM)

2021095

317

33.55

EUR

16:02:07

Euronext Dublin (XMSM)

2021535

308

33.56

EUR

16:02:49

Euronext Dublin (XMSM)

2022653

110

33.55

EUR

16:02:57

Euronext Dublin (XMSM)

2022834

200

33.55

EUR

16:02:57

Euronext Dublin (XMSM)

2022832

302

33.54

EUR

16:02:59

Euronext Dublin (XMSM)

2022875

284

33.55

EUR

16:03:40

Euronext Dublin (XMSM)

2023892

268

33.53

EUR

16:03:43

Euronext Dublin (XMSM)

2024180

292

33.56

EUR

16:04:22

Euronext Dublin (XMSM)

2025779

267

33.56

EUR

16:04:24

Euronext Dublin (XMSM)

2025807

162

33.55

EUR

16:04:48

Euronext Dublin (XMSM)

2026248

104

33.55

EUR

16:04:48

Euronext Dublin (XMSM)

2026250

294

33.55

EUR

16:04:48

Euronext Dublin (XMSM)

2026245

22

33.55

EUR

16:04:48

Euronext Dublin (XMSM)

2026238

4

33.56

EUR

16:06:10

Euronext Dublin (XMSM)

2028968

260

33.56

EUR

16:06:10

Euronext Dublin (XMSM)

2028966

293

33.56

EUR

16:06:10

Euronext Dublin (XMSM)

2028963

295

33.58

EUR

16:06:33

Euronext Dublin (XMSM)

2029526

200

33.58

EUR

16:06:34

Euronext Dublin (XMSM)

2029639

300

33.57

EUR

16:06:39

Euronext Dublin (XMSM)

2029785

313

33.56

EUR

16:07:15

Euronext Dublin (XMSM)

2030873

174

33.57

EUR

16:07:35

Euronext Dublin (XMSM)

2031377

101

33.57

EUR

16:07:35

Euronext Dublin (XMSM)

2031375

3

33.57

EUR

16:07:35

Euronext Dublin (XMSM)

2031373

34

33.57

EUR

16:07:35

Euronext Dublin (XMSM)

2031371

316

33.58

EUR

16:08:22

Euronext Dublin (XMSM)

2032743

220

33.59

EUR

16:08:50

Euronext Dublin (XMSM)

2033669

 

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
 
 
POSBKQBPCBKDOOD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings