Transaction in Own Shares

RNS Number : 9881W
CRH PLC
24 August 2022
 

24th August 2022





CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 23rd August 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: 

173,911


Highest price paid per share:


€38.2950


Lowest price paid per share:


€37.6800


Volume weighted average price paid:

€37.9611







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 affected by CRH's broker as part of the Programme announced on 16th June 2022.






Following settlement of the above transactions CRH will hold 18,185,655 of its ordinary shares in treasury which represents 2.349% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 755,954,683 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 23rd August 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:

23/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.9611

173,911








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

45

37.70

EUR

08:05:27

Euronext Dublin (XMSM)

1582934

335

37.70

EUR

08:05:27

Euronext Dublin (XMSM)

1582932

254

37.71

EUR

08:05:27

Euronext Dublin (XMSM)

1582930

355

37.70

EUR

08:05:29

Euronext Dublin (XMSM)

1583017

235

37.69

EUR

08:05:52

Euronext Dublin (XMSM)

1583599

351

37.69

EUR

08:05:52

Euronext Dublin (XMSM)

1583590

238

37.68

EUR

08:05:58

Euronext Dublin (XMSM)

1583855

46

37.69

EUR

08:05:59

Euronext Dublin (XMSM)

1583873

344

37.69

EUR

08:05:59

Euronext Dublin (XMSM)

1583875

1,057

37.71

EUR

08:06:00

Euronext Dublin (XMSM)

1583941

180

37.71

EUR

08:06:04

Euronext Dublin (XMSM)

1584088

274

37.71

EUR

08:06:06

Euronext Dublin (XMSM)

1584153

36

37.72

EUR

08:06:10

Euronext Dublin (XMSM)

1584225

375

37.82

EUR

08:07:32

Euronext Dublin (XMSM)

1587185

152

37.82

EUR

08:07:32

Euronext Dublin (XMSM)

1587183

58

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587181

242

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587175

27

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587173

87

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587177

100

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587179

542

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587171

286

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587169

365

37.81

EUR

08:07:32

Euronext Dublin (XMSM)

1587167

90

37.79

EUR

08:07:44

Euronext Dublin (XMSM)

1587560

175

37.78

EUR

08:07:44

Euronext Dublin (XMSM)

1587558

288

37.79

EUR

08:07:44

Euronext Dublin (XMSM)

1587553

235

37.78

EUR

08:09:18

Euronext Dublin (XMSM)

1590301

41

37.78

EUR

08:09:18

Euronext Dublin (XMSM)

1590297

120

37.82

EUR

08:10:40

Euronext Dublin (XMSM)

1592965

186

37.82

EUR

08:10:40

Euronext Dublin (XMSM)

1592963

262

37.83

EUR

08:10:40

Euronext Dublin (XMSM)

1592961

285

37.83

EUR

08:11:14

Euronext Dublin (XMSM)

1594088

9

37.83

EUR

08:11:41

Euronext Dublin (XMSM)

1595041

10

37.83

EUR

08:11:41

Euronext Dublin (XMSM)

1595039

248

37.83

EUR

08:11:41

Euronext Dublin (XMSM)

1595035

234

37.83

EUR

08:11:41

Euronext Dublin (XMSM)

1595037

102

37.82

EUR

08:12:48

Euronext Dublin (XMSM)

1597167

175

37.81

EUR

08:12:48

Euronext Dublin (XMSM)

1597165

12

37.82

EUR

08:12:48

Euronext Dublin (XMSM)

1597155

249

37.81

EUR

08:12:48

Euronext Dublin (XMSM)

1597153

237

37.82

EUR

08:12:48

Euronext Dublin (XMSM)

1597151

262

37.80

EUR

08:13:27

Euronext Dublin (XMSM)

1598551

268

37.78

EUR

08:13:34

Euronext Dublin (XMSM)

1598731

67

37.76

EUR

08:13:40

Euronext Dublin (XMSM)

1598971

175

37.76

EUR

08:13:40

Euronext Dublin (XMSM)

1598969

253

37.76

EUR

08:13:40

Euronext Dublin (XMSM)

1598967

331

37.77

EUR

08:13:40

Euronext Dublin (XMSM)

1598965

283

37.74

EUR

08:13:48

Euronext Dublin (XMSM)

1599280

51

37.74

EUR

08:13:48

Euronext Dublin (XMSM)

1599275

229

37.74

EUR

08:13:48

Euronext Dublin (XMSM)

1599273

238

37.70

EUR

08:15:00

Euronext Dublin (XMSM)

1601712

237

37.72

EUR

08:15:00

Euronext Dublin (XMSM)

1601578

279

37.71

EUR

08:15:00

Euronext Dublin (XMSM)

1601576

187

37.72

EUR

08:15:00

Euronext Dublin (XMSM)

1601542

96

37.72

EUR

08:15:00

Euronext Dublin (XMSM)

1601532

96

37.72

EUR

08:15:00

Euronext Dublin (XMSM)

1601499

199

37.72

EUR

08:15:00

Euronext Dublin (XMSM)

1601497

277

37.70

EUR

08:15:01

Euronext Dublin (XMSM)

1601762

252

37.70

EUR

08:15:01

Euronext Dublin (XMSM)

1601757

207

37.71

EUR

08:15:01

Euronext Dublin (XMSM)

1601755

71

37.71

EUR

08:15:01

Euronext Dublin (XMSM)

1601749

288

37.69

EUR

08:15:03

Euronext Dublin (XMSM)

1601886

288

37.68

EUR

08:15:09

Euronext Dublin (XMSM)

1602188

469

37.72

EUR

08:15:35

Euronext Dublin (XMSM)

1603024

129

37.72

EUR

08:15:41

Euronext Dublin (XMSM)

1603207

284

37.78

EUR

08:16:54

Euronext Dublin (XMSM)

1605730

499

37.78

EUR

08:16:54

Euronext Dublin (XMSM)

1605732

229

37.77

EUR

08:16:55

Euronext Dublin (XMSM)

1605744

66

37.77

EUR

08:16:55

Euronext Dublin (XMSM)

1605742

122

37.77

EUR

08:16:55

Euronext Dublin (XMSM)

1605740

239

37.78

EUR

08:17:17

Euronext Dublin (XMSM)

1606432

282

37.77

EUR

08:17:20

Euronext Dublin (XMSM)

1606520

285

37.73

EUR

08:18:00

Euronext Dublin (XMSM)

1607541

261

37.70

EUR

08:19:45

Euronext Dublin (XMSM)

1610664

110

37.80

EUR

08:21:50

Euronext Dublin (XMSM)

1615201

175

37.79

EUR

08:21:50

Euronext Dublin (XMSM)

1615199

240

37.79

EUR

08:21:50

Euronext Dublin (XMSM)

1615192

250

37.80

EUR

08:21:50

Euronext Dublin (XMSM)

1615190

74

37.83

EUR

08:24:01

Euronext Dublin (XMSM)

1619132

3

37.83

EUR

08:24:01

Euronext Dublin (XMSM)

1619118

175

37.83

EUR

08:24:27

Euronext Dublin (XMSM)

1620103

60

37.83

EUR

08:24:27

Euronext Dublin (XMSM)

1620105

52

37.83

EUR

08:24:27

Euronext Dublin (XMSM)

1620107

285

37.83

EUR

08:24:27

Euronext Dublin (XMSM)

1620094

1

37.84

EUR

08:25:41

Euronext Dublin (XMSM)

1622554

244

37.86

EUR

08:25:41

Euronext Dublin (XMSM)

1622488

286

37.84

EUR

08:25:43

Euronext Dublin (XMSM)

1622624

267

37.82

EUR

08:26:32

Euronext Dublin (XMSM)

1624282

246

37.89

EUR

08:29:21

Euronext Dublin (XMSM)

1629433

234

37.89

EUR

08:29:26

Euronext Dublin (XMSM)

1629672

10

37.89

EUR

08:29:26

Euronext Dublin (XMSM)

1629670

11

37.89

EUR

08:29:26

Euronext Dublin (XMSM)

1629668

350

37.89

EUR

08:29:26

Euronext Dublin (XMSM)

1629663

252

37.88

EUR

08:29:50

Euronext Dublin (XMSM)

1630353

114

37.88

EUR

08:30:42

Euronext Dublin (XMSM)

1632710

175

37.87

EUR

08:30:42

Euronext Dublin (XMSM)

1632708

274

37.88

EUR

08:30:42

Euronext Dublin (XMSM)

1632701

27

37.86

EUR

08:30:51

Euronext Dublin (XMSM)

1632951

251

37.86

EUR

08:30:51

Euronext Dublin (XMSM)

1632949

8

37.86

EUR

08:30:51

Euronext Dublin (XMSM)

1632947

134

37.85

EUR

08:31:03

Euronext Dublin (XMSM)

1633367

117

37.85

EUR

08:31:03

Euronext Dublin (XMSM)

1633365

233

37.84

EUR

08:31:09

Euronext Dublin (XMSM)

1633586

29

37.81

EUR

08:31:17

Euronext Dublin (XMSM)

1634062

250

37.81

EUR

08:31:17

Euronext Dublin (XMSM)

1634060

110

37.80

EUR

08:31:43

Euronext Dublin (XMSM)

1635017

140

37.80

EUR

08:31:43

Euronext Dublin (XMSM)

1635015

27

37.81

EUR

08:32:19

Euronext Dublin (XMSM)

1636125

238

37.80

EUR

08:32:19

Euronext Dublin (XMSM)

1636123

40

37.81

EUR

08:33:40

Euronext Dublin (XMSM)

1639119

223

37.81

EUR

08:33:40

Euronext Dublin (XMSM)

1639117

23

37.80

EUR

08:33:44

Euronext Dublin (XMSM)

1639261

257

37.80

EUR

08:33:45

Euronext Dublin (XMSM)

1639364

165

37.81

EUR

08:35:03

Euronext Dublin (XMSM)

1642453

86

37.81

EUR

08:35:03

Euronext Dublin (XMSM)

1642455

270

37.81

EUR

08:35:08

Euronext Dublin (XMSM)

1642665

280

37.81

EUR

08:35:42

Euronext Dublin (XMSM)

1643861

2

37.81

EUR

08:36:02

Euronext Dublin (XMSM)

1644644

255

37.82

EUR

08:36:27

Euronext Dublin (XMSM)

1645588

275

37.81

EUR

08:36:38

Euronext Dublin (XMSM)

1645927

11

37.81

EUR

08:36:38

Euronext Dublin (XMSM)

1645925

249

37.81

EUR

08:36:38

Euronext Dublin (XMSM)

1645922

152

37.88

EUR

08:38:44

Euronext Dublin (XMSM)

1650992

128

37.88

EUR

08:38:44

Euronext Dublin (XMSM)

1650990

10

37.88

EUR

08:38:44

Euronext Dublin (XMSM)

1650988

312

37.87

EUR

08:38:51

Euronext Dublin (XMSM)

1651353

200

37.87

EUR

08:38:51

Euronext Dublin (XMSM)

1651343

248

37.86

EUR

08:39:13

Euronext Dublin (XMSM)

1652078

175

37.86

EUR

08:39:51

Euronext Dublin (XMSM)

1653235

50

37.86

EUR

08:39:51

Euronext Dublin (XMSM)

1653237

286

37.91

EUR

08:41:03

Euronext Dublin (XMSM)

1655591

245

37.90

EUR

08:41:35

Euronext Dublin (XMSM)

1656761

36

37.96

EUR

08:43:17

Euronext Dublin (XMSM)

1660810

77

37.96

EUR

08:43:17

Euronext Dublin (XMSM)

1660808

175

37.96

EUR

08:43:17

Euronext Dublin (XMSM)

1660806

239

37.96

EUR

08:43:17

Euronext Dublin (XMSM)

1660801

273

37.96

EUR

08:43:17

Euronext Dublin (XMSM)

1660799

2

38.03

EUR

08:46:15

Euronext Dublin (XMSM)

1668083

1

38.03

EUR

08:46:16

Euronext Dublin (XMSM)

1668087

329

38.03

EUR

08:46:17

Euronext Dublin (XMSM)

1668123

99

38.04

EUR

08:47:00

Euronext Dublin (XMSM)

1669699

175

38.04

EUR

08:47:00

Euronext Dublin (XMSM)

1669697

321

38.04

EUR

08:47:00

Euronext Dublin (XMSM)

1669694

34

38.04

EUR

08:47:00

Euronext Dublin (XMSM)

1669692

240

38.04

EUR

08:47:00

Euronext Dublin (XMSM)

1669690

175

38.02

EUR

08:47:47

Euronext Dublin (XMSM)

1671803

115

38.02

EUR

08:47:47

Euronext Dublin (XMSM)

1671805

215

38.02

EUR

08:47:47

Euronext Dublin (XMSM)

1671796

217

38.02

EUR

08:47:47

Euronext Dublin (XMSM)

1671794

138

38.02

EUR

08:49:13

Euronext Dublin (XMSM)

1675534

148

38.02

EUR

08:49:13

Euronext Dublin (XMSM)

1675531

289

38.02

EUR

08:49:13

Euronext Dublin (XMSM)

1675511

38

38.00

EUR

08:49:39

Euronext Dublin (XMSM)

1676781

197

38.00

EUR

08:49:39

Euronext Dublin (XMSM)

1676779

252

38.03

EUR

08:50:45

Euronext Dublin (XMSM)

1679374

286

38.03

EUR

08:50:45

Euronext Dublin (XMSM)

1679370

264

38.02

EUR

08:50:47

Euronext Dublin (XMSM)

1679431

55

38.05

EUR

08:52:00

Euronext Dublin (XMSM)

1681727

250

38.05

EUR

08:52:00

Euronext Dublin (XMSM)

1681725

265

38.05

EUR

08:52:00

Euronext Dublin (XMSM)

1681718

138

38.04

EUR

08:52:37

Euronext Dublin (XMSM)

1682951

130

38.04

EUR

08:52:37

Euronext Dublin (XMSM)

1682949

285

38.09

EUR

08:54:48

Euronext Dublin (XMSM)

1687056

211

38.09

EUR

08:54:48

Euronext Dublin (XMSM)

1687058

48

38.09

EUR

08:54:48

Euronext Dublin (XMSM)

1687054

136

38.09

EUR

08:55:26

Euronext Dublin (XMSM)

1688193

271

38.11

EUR

08:55:44

Euronext Dublin (XMSM)

1688786

268

38.11

EUR

08:55:45

Euronext Dublin (XMSM)

1688824

22

38.09

EUR

08:55:55

Euronext Dublin (XMSM)

1689032

259

38.09

EUR

08:55:55

Euronext Dublin (XMSM)

1689030

340

38.08

EUR

08:56:31

Euronext Dublin (XMSM)

1690153

32

38.08

EUR

08:56:31

Euronext Dublin (XMSM)

1690151

294

38.07

EUR

08:56:31

Euronext Dublin (XMSM)

1690146

250

38.08

EUR

08:57:51

Euronext Dublin (XMSM)

1692421

13

38.08

EUR

08:57:51

Euronext Dublin (XMSM)

1692419

246

38.08

EUR

08:57:52

Euronext Dublin (XMSM)

1692474

22

38.08

EUR

08:57:52

Euronext Dublin (XMSM)

1692472

289

38.05

EUR

08:58:30

Euronext Dublin (XMSM)

1693832

42

38.11

EUR

09:00:51

Euronext Dublin (XMSM)

1700046

76

38.11

EUR

09:00:51

Euronext Dublin (XMSM)

1700044

175

38.11

EUR

09:00:51

Euronext Dublin (XMSM)

1700038

7

38.11

EUR

09:00:51

Euronext Dublin (XMSM)

1700029

242

38.11

EUR

09:00:51

Euronext Dublin (XMSM)

1700031

241

38.15

EUR

09:02:48

Euronext Dublin (XMSM)

1702705

126

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702694

18

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702692

47

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702690

20

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702688

46

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702686

155

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702680

143

38.17

EUR

09:02:48

Euronext Dublin (XMSM)

1702678

328

38.18

EUR

09:02:48

Euronext Dublin (XMSM)

1702669

136

38.18

EUR

09:02:48

Euronext Dublin (XMSM)

1702667

175

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706756

67

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706758

42

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706753

280

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706751

227

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706746

10

38.19

EUR

09:05:29

Euronext Dublin (XMSM)

1706744

205

38.21

EUR

09:06:09

Euronext Dublin (XMSM)

1707775

62

38.21

EUR

09:06:09

Euronext Dublin (XMSM)

1707773

262

38.21

EUR

09:06:56

Euronext Dublin (XMSM)

1708897

93

38.24

EUR

09:07:59

Euronext Dublin (XMSM)

1710528

175

38.24

EUR

09:07:59

Euronext Dublin (XMSM)

1710526

241

38.24

EUR

09:07:59

Euronext Dublin (XMSM)

1710519

26

38.24

EUR

09:07:59

Euronext Dublin (XMSM)

1710517

260

38.24

EUR

09:07:59

Euronext Dublin (XMSM)

1710511

250

38.23

EUR

09:08:08

Euronext Dublin (XMSM)

1710782

313

38.22

EUR

09:09:27

Euronext Dublin (XMSM)

1714621

138

38.24

EUR

09:09:27

Euronext Dublin (XMSM)

1714618

37

38.24

EUR

09:09:27

Euronext Dublin (XMSM)

1714616

81

38.24

EUR

09:09:27

Euronext Dublin (XMSM)

1714614

247

38.21

EUR

09:09:28

Euronext Dublin (XMSM)

1714645

264

38.20

EUR

09:09:42

Euronext Dublin (XMSM)

1715073

27

38.20

EUR

09:11:15

Euronext Dublin (XMSM)

1717533

167

38.20

EUR

09:11:15

Euronext Dublin (XMSM)

1717535

35

38.22

EUR

09:12:09

Euronext Dublin (XMSM)

1719031

27

38.21

EUR

09:12:09

Euronext Dublin (XMSM)

1719029

175

38.21

EUR

09:12:09

Euronext Dublin (XMSM)

1719027

273

38.22

EUR

09:12:09

Euronext Dublin (XMSM)

1719024

277

38.20

EUR

09:12:27

Euronext Dublin (XMSM)

1719598

43

38.18

EUR

09:13:02

Euronext Dublin (XMSM)

1720412

220

38.18

EUR

09:13:02

Euronext Dublin (XMSM)

1720410

249

38.23

EUR

09:14:59

Euronext Dublin (XMSM)

1723086

96

38.22

EUR

09:15:54

Euronext Dublin (XMSM)

1724502

175

38.22

EUR

09:15:54

Euronext Dublin (XMSM)

1724500

245

38.22

EUR

09:15:54

Euronext Dublin (XMSM)

1724498

290

38.23

EUR

09:17:07

Euronext Dublin (XMSM)

1726228

71

38.25

EUR

09:18:14

Euronext Dublin (XMSM)

1727675

389

38.27

EUR

09:19:05

Euronext Dublin (XMSM)

1728939

175

38.27

EUR

09:19:06

Euronext Dublin (XMSM)

1728942

175

38.27

EUR

09:19:09

Euronext Dublin (XMSM)

1729015

132

38.27

EUR

09:19:12

Euronext Dublin (XMSM)

1729092

91

38.27

EUR

09:19:12

Euronext Dublin (XMSM)

1729090

33

38.27

EUR

09:19:12

Euronext Dublin (XMSM)

1729088

62

38.27

EUR

09:21:06

Euronext Dublin (XMSM)

1731984

150

38.27

EUR

09:21:06

Euronext Dublin (XMSM)

1731982

53

38.26

EUR

09:21:06

Euronext Dublin (XMSM)

1731980

268

38.27

EUR

09:21:06

Euronext Dublin (XMSM)

1731975

237

38.27

EUR

09:21:06

Euronext Dublin (XMSM)

1731973

97

38.26

EUR

09:21:34

Euronext Dublin (XMSM)

1732677

171

38.26

EUR

09:21:34

Euronext Dublin (XMSM)

1732675

296

38.24

EUR

09:22:14

Euronext Dublin (XMSM)

1733561

248

38.27

EUR

09:23:38

Euronext Dublin (XMSM)

1735371

232

38.27

EUR

09:24:05

Euronext Dublin (XMSM)

1735832

11

38.27

EUR

09:24:05

Euronext Dublin (XMSM)

1735830

27

38.27

EUR

09:24:26

Euronext Dublin (XMSM)

1736379

131

38.27

EUR

09:24:26

Euronext Dublin (XMSM)

1736377

257

38.28

EUR

09:25:29

Euronext Dublin (XMSM)

1737540

111

38.28

EUR

09:25:29

Euronext Dublin (XMSM)

1737538

58

38.28

EUR

09:25:29

Euronext Dublin (XMSM)

1737536

104

38.28

EUR

09:25:29

Euronext Dublin (XMSM)

1737534

264

38.29

EUR

09:25:29

Euronext Dublin (XMSM)

1737532

286

38.27

EUR

09:25:43

Euronext Dublin (XMSM)

1737784

61

38.27

EUR

09:25:43

Euronext Dublin (XMSM)

1737781

180

38.27

EUR

09:25:43

Euronext Dublin (XMSM)

1737779

282

38.25

EUR

09:26:18

Euronext Dublin (XMSM)

1738535

286

38.23

EUR

09:28:01

Euronext Dublin (XMSM)

1740829

90

38.24

EUR

09:28:28

Euronext Dublin (XMSM)

1741466

111

38.24

EUR

09:28:28

Euronext Dublin (XMSM)

1741464

21

38.24

EUR

09:28:28

Euronext Dublin (XMSM)

1741462

24

38.24

EUR

09:28:28

Euronext Dublin (XMSM)

1741460

243

38.23

EUR

09:28:43

Euronext Dublin (XMSM)

1741789

239

38.23

EUR

09:29:12

Euronext Dublin (XMSM)

1742656

274

38.19

EUR

09:30:00

Euronext Dublin (XMSM)

1743703

253

38.17

EUR

09:31:39

Euronext Dublin (XMSM)

1746434

235

38.25

EUR

09:34:48

Euronext Dublin (XMSM)

1750814

248

38.27

EUR

09:38:26

Euronext Dublin (XMSM)

1756534

97

38.30

EUR

09:40:17

Euronext Dublin (XMSM)

1759817

175

38.29

EUR

09:40:17

Euronext Dublin (XMSM)

1759815

264

38.30

EUR

09:40:17

Euronext Dublin (XMSM)

1759810

35

38.29

EUR

09:43:53

Euronext Dublin (XMSM)

1765342

250

38.29

EUR

09:43:53

Euronext Dublin (XMSM)

1765340

361

38.30

EUR

09:43:53

Euronext Dublin (XMSM)

1765338

247

38.28

EUR

09:44:10

Euronext Dublin (XMSM)

1765706

247

38.26

EUR

09:44:18

Euronext Dublin (XMSM)

1765911

175

38.25

EUR

09:47:02

Euronext Dublin (XMSM)

1769364

287

38.24

EUR

09:49:42

Euronext Dublin (XMSM)

1772630

1

38.23

EUR

09:51:17

Euronext Dublin (XMSM)

1775940

244

38.23

EUR

09:51:17

Euronext Dublin (XMSM)

1775942

276

38.20

EUR

09:52:22

Euronext Dublin (XMSM)

1777507

122

38.24

EUR

09:56:35

Euronext Dublin (XMSM)

1782935

147

38.24

EUR

09:56:35

Euronext Dublin (XMSM)

1782933

1

38.24

EUR

09:56:35

Euronext Dublin (XMSM)

1782931

52

38.23

EUR

09:57:40

Euronext Dublin (XMSM)

1784517

175

38.23

EUR

09:57:40

Euronext Dublin (XMSM)

1784515

8

38.19

EUR

09:59:55

Euronext Dublin (XMSM)

1787864

19

38.20

EUR

10:01:00

Euronext Dublin (XMSM)

1789321

220

38.20

EUR

10:01:00

Euronext Dublin (XMSM)

1789319

251

38.21

EUR

10:01:20

Euronext Dublin (XMSM)

1790025

115

38.19

EUR

10:04:06

Euronext Dublin (XMSM)

1793242

139

38.19

EUR

10:04:06

Euronext Dublin (XMSM)

1793240

80

38.15

EUR

10:04:19

Euronext Dublin (XMSM)

1793720

148

38.15

EUR

10:04:28

Euronext Dublin (XMSM)

1793916

17

38.15

EUR

10:04:28

Euronext Dublin (XMSM)

1793914

276

38.12

EUR

10:04:46

Euronext Dublin (XMSM)

1794276

111

38.13

EUR

10:06:45

Euronext Dublin (XMSM)

1797527

167

38.13

EUR

10:07:15

Euronext Dublin (XMSM)

1798138

114

38.19

EUR

10:09:23

Euronext Dublin (XMSM)

1800875

15

38.19

EUR

10:09:23

Euronext Dublin (XMSM)

1800873

37

38.19

EUR

10:10:32

Euronext Dublin (XMSM)

1802211

81

38.19

EUR

10:10:32

Euronext Dublin (XMSM)

1802209

117

38.19

EUR

10:13:09

Euronext Dublin (XMSM)

1806202

161

38.19

EUR

10:13:09

Euronext Dublin (XMSM)

1806200

277

38.18

EUR

10:13:36

Euronext Dublin (XMSM)

1806739

122

38.12

EUR

10:15:55

Euronext Dublin (XMSM)

1809662

158

38.12

EUR

10:16:15

Euronext Dublin (XMSM)

1810049

140

38.12

EUR

10:18:59

Euronext Dublin (XMSM)

1813624

127

38.12

EUR

10:18:59

Euronext Dublin (XMSM)

1813607

219

38.10

EUR

10:19:47

Euronext Dublin (XMSM)

1814888

61

38.10

EUR

10:19:47

Euronext Dublin (XMSM)

1814886

238

38.08

EUR

10:22:31

Euronext Dublin (XMSM)

1818303

244

38.07

EUR

10:24:18

Euronext Dublin (XMSM)

1820305

3

38.03

EUR

10:26:55

Euronext Dublin (XMSM)

1823617

264

38.03

EUR

10:26:55

Euronext Dublin (XMSM)

1823615

209

38.12

EUR

10:33:35

Euronext Dublin (XMSM)

1834711

41

38.12

EUR

10:33:35

Euronext Dublin (XMSM)

1834709

289

38.11

EUR

10:34:16

Euronext Dublin (XMSM)

1836171

279

38.11

EUR

10:34:16

Euronext Dublin (XMSM)

1836161

256

38.10

EUR

10:37:00

Euronext Dublin (XMSM)

1840492

46

38.08

EUR

10:37:46

Euronext Dublin (XMSM)

1841908

156

38.08

EUR

10:37:46

Euronext Dublin (XMSM)

1841906

75

38.08

EUR

10:37:46

Euronext Dublin (XMSM)

1841904

68

38.05

EUR

10:40:06

Euronext Dublin (XMSM)

1847618

175

38.06

EUR

10:40:36

Euronext Dublin (XMSM)

1848392

43

38.06

EUR

10:40:36

Euronext Dublin (XMSM)

1848390

175

38.06

EUR

10:40:36

Euronext Dublin (XMSM)

1848387

55

38.06

EUR

10:40:36

Euronext Dublin (XMSM)

1848385

146

38.03

EUR

10:43:48

Euronext Dublin (XMSM)

1853242

110

38.03

EUR

10:43:48

Euronext Dublin (XMSM)

1853244

234

38.06

EUR

10:47:45

Euronext Dublin (XMSM)

1859336

64

38.07

EUR

10:49:11

Euronext Dublin (XMSM)

1861370

75

38.10

EUR

10:50:31

Euronext Dublin (XMSM)

1863291

175

38.10

EUR

10:50:31

Euronext Dublin (XMSM)

1863280

201

38.10

EUR

10:50:31

Euronext Dublin (XMSM)

1863265

262

38.10

EUR

10:50:31

Euronext Dublin (XMSM)

1863263

67

38.10

EUR

10:50:31

Euronext Dublin (XMSM)

1863261

147

38.13

EUR

10:53:55

Euronext Dublin (XMSM)

1867503

79

38.13

EUR

10:53:55

Euronext Dublin (XMSM)

1867501

204

38.13

EUR

10:53:55

Euronext Dublin (XMSM)

1867494

69

38.13

EUR

10:53:55

Euronext Dublin (XMSM)

1867496

262

38.15

EUR

10:57:02

Euronext Dublin (XMSM)

1872299

39

38.14

EUR

10:57:13

Euronext Dublin (XMSM)

1872991

213

38.14

EUR

10:57:13

Euronext Dublin (XMSM)

1872989

259

38.15

EUR

11:00:00

Euronext Dublin (XMSM)

1877620

99

38.13

EUR

11:02:29

Euronext Dublin (XMSM)

1879199

9

38.13

EUR

11:02:29

Euronext Dublin (XMSM)

1879197

62

38.13

EUR

11:02:29

Euronext Dublin (XMSM)

1879201

78

38.13

EUR

11:02:29

Euronext Dublin (XMSM)

1879203

270

38.10

EUR

11:05:48

Euronext Dublin (XMSM)

1881587

255

38.10

EUR

11:08:13

Euronext Dublin (XMSM)

1883158

63

38.10

EUR

11:09:04

Euronext Dublin (XMSM)

1883699

218

38.10

EUR

11:09:04

Euronext Dublin (XMSM)

1883697

58

38.10

EUR

11:10:21

Euronext Dublin (XMSM)

1884713

190

38.10

EUR

11:10:21

Euronext Dublin (XMSM)

1884711

177

38.10

EUR

11:10:21

Euronext Dublin (XMSM)

1884704

88

38.10

EUR

11:10:21

Euronext Dublin (XMSM)

1884702

51

38.08

EUR

11:12:22

Euronext Dublin (XMSM)

1885889

214

38.08

EUR

11:13:09

Euronext Dublin (XMSM)

1886397

244

38.07

EUR

11:15:36

Euronext Dublin (XMSM)

1888260

162

38.04

EUR

11:17:21

Euronext Dublin (XMSM)

1889653

80

38.04

EUR

11:17:21

Euronext Dublin (XMSM)

1889650

248

38.02

EUR

11:19:04

Euronext Dublin (XMSM)

1891273

58

38.01

EUR

11:19:53

Euronext Dublin (XMSM)

1891964

175

38.01

EUR

11:19:53

Euronext Dublin (XMSM)

1891962

342

38.01

EUR

11:19:54

Euronext Dublin (XMSM)

1892027

7

38.01

EUR

11:20:08

Euronext Dublin (XMSM)

1892321

130

38.01

EUR

11:20:16

Euronext Dublin (XMSM)

1892465

12

38.01

EUR

11:20:16

Euronext Dublin (XMSM)

1892463

83

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892675

147

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892673

76

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892671

151

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892669

407

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892666

27

38.01

EUR

11:20:36

Euronext Dublin (XMSM)

1892664

250

38.01

EUR

11:22:36

Euronext Dublin (XMSM)

1893979

259

38.01

EUR

11:23:59

Euronext Dublin (XMSM)

1895107

271

38.00

EUR

11:24:16

Euronext Dublin (XMSM)

1895504

236

37.99

EUR

11:26:18

Euronext Dublin (XMSM)

1896959

275

37.94

EUR

11:28:17

Euronext Dublin (XMSM)

1898807

132

37.99

EUR

11:32:16

Euronext Dublin (XMSM)

1901983

119

37.99

EUR

11:32:16

Euronext Dublin (XMSM)

1901980

239

37.99

EUR

11:33:38

Euronext Dublin (XMSM)

1903216

113

37.99

EUR

11:33:38

Euronext Dublin (XMSM)

1903208

145

37.99

EUR

11:33:38

Euronext Dublin (XMSM)

1903206

289

37.96

EUR

11:35:01

Euronext Dublin (XMSM)

1904452

27

37.96

EUR

11:37:24

Euronext Dublin (XMSM)

1905999

112

37.96

EUR

11:37:24

Euronext Dublin (XMSM)

1905997

144

37.96

EUR

11:37:24

Euronext Dublin (XMSM)

1905995

269

37.94

EUR

11:39:20

Euronext Dublin (XMSM)

1907783

41

37.98

EUR

11:41:34

Euronext Dublin (XMSM)

1909620

238

37.98

EUR

11:41:36

Euronext Dublin (XMSM)

1909640

249

37.98

EUR

11:42:10

Euronext Dublin (XMSM)

1909976

251

38.00

EUR

11:49:11

Euronext Dublin (XMSM)

1913919

58

37.99

EUR

11:49:12

Euronext Dublin (XMSM)

1913945

14

37.99

EUR

11:49:12

Euronext Dublin (XMSM)

1913941

175

37.99

EUR

11:49:12

Euronext Dublin (XMSM)

1913943

269

37.98

EUR

11:49:32

Euronext Dublin (XMSM)

1914276

244

37.96

EUR

11:51:37

Euronext Dublin (XMSM)

1915858

108

37.95

EUR

11:53:49

Euronext Dublin (XMSM)

1917307

141

37.95

EUR

11:53:49

Euronext Dublin (XMSM)

1917305

81

37.96

EUR

11:55:00

Euronext Dublin (XMSM)

1918083

188

37.96

EUR

11:55:00

Euronext Dublin (XMSM)

1918081

139

37.96

EUR

11:57:46

Euronext Dublin (XMSM)

1919997

148

37.96

EUR

11:57:46

Euronext Dublin (XMSM)

1919995

141

37.95

EUR

11:57:58

Euronext Dublin (XMSM)

1920066

134

37.95

EUR

11:57:58

Euronext Dublin (XMSM)

1920064

10

37.96

EUR

12:02:17

Euronext Dublin (XMSM)

1922661

250

37.96

EUR

12:02:17

Euronext Dublin (XMSM)

1922649

286

37.96

EUR

12:02:38

Euronext Dublin (XMSM)

1922926

249

37.96

EUR

12:04:53

Euronext Dublin (XMSM)

1924272

194

37.93

EUR

12:05:44

Euronext Dublin (XMSM)

1924983

81

37.93

EUR

12:05:44

Euronext Dublin (XMSM)

1924981

276

37.90

EUR

12:06:25

Euronext Dublin (XMSM)

1925657

271

37.90

EUR

12:07:39

Euronext Dublin (XMSM)

1926540

84

37.89

EUR

12:07:45

Euronext Dublin (XMSM)

1926623

261

37.91

EUR

12:10:01

Euronext Dublin (XMSM)

1927911

17

37.91

EUR

12:10:01

Euronext Dublin (XMSM)

1927909

66

37.89

EUR

12:10:16

Euronext Dublin (XMSM)

1928101

209

37.89

EUR

12:10:16

Euronext Dublin (XMSM)

1928099

281

37.93

EUR

12:15:02

Euronext Dublin (XMSM)

1930861

203

37.93

EUR

12:15:05

Euronext Dublin (XMSM)

1930897

66

37.93

EUR

12:15:05

Euronext Dublin (XMSM)

1930889

173

37.93

EUR

12:18:32

Euronext Dublin (XMSM)

1932629

64

37.93

EUR

12:19:05

Euronext Dublin (XMSM)

1932853

289

37.93

EUR

12:21:21

Euronext Dublin (XMSM)

1934275

149

37.92

EUR

12:21:41

Euronext Dublin (XMSM)

1934494

113

37.92

EUR

12:21:41

Euronext Dublin (XMSM)

1934496

111

37.91

EUR

12:25:00

Euronext Dublin (XMSM)

1936598

171

37.91

EUR

12:25:42

Euronext Dublin (XMSM)

1936976

241

37.92

EUR

12:27:26

Euronext Dublin (XMSM)

1937951

126

37.90

EUR

12:27:49

Euronext Dublin (XMSM)

1938249

126

37.90

EUR

12:27:50

Euronext Dublin (XMSM)

1938265

4

37.90

EUR

12:28:00

Euronext Dublin (XMSM)

1938375

119

37.91

EUR

12:32:10

Euronext Dublin (XMSM)

1940901

168

37.91

EUR

12:32:10

Euronext Dublin (XMSM)

1940887

256

37.90

EUR

12:32:28

Euronext Dublin (XMSM)

1941119

290

37.88

EUR

12:34:52

Euronext Dublin (XMSM)

1942749

286

37.86

EUR

12:36:11

Euronext Dublin (XMSM)

1943562

148

37.88

EUR

12:45:37

Euronext Dublin (XMSM)

1948943

92

37.88

EUR

12:45:37

Euronext Dublin (XMSM)

1948946

96

37.88

EUR

12:45:37

Euronext Dublin (XMSM)

1948933

162

37.88

EUR

12:45:37

Euronext Dublin (XMSM)

1948931

264

37.88

EUR

12:45:37

Euronext Dublin (XMSM)

1948929

105

37.86

EUR

12:45:38

Euronext Dublin (XMSM)

1949011

167

37.86

EUR

12:45:38

Euronext Dublin (XMSM)

1949009

124

37.86

EUR

12:45:38

Euronext Dublin (XMSM)

1949007

129

37.86

EUR

12:45:38

Euronext Dublin (XMSM)

1949005

245

37.88

EUR

12:50:13

Euronext Dublin (XMSM)

1952012

124

37.90

EUR

12:52:04

Euronext Dublin (XMSM)

1953403

161

37.90

EUR

12:52:04

Euronext Dublin (XMSM)

1953401

252

37.92

EUR

12:54:07

Euronext Dublin (XMSM)

1954823

277

37.90

EUR

12:54:32

Euronext Dublin (XMSM)

1955087

259

37.90

EUR

12:54:41

Euronext Dublin (XMSM)

1955142

255

37.89

EUR

12:55:52

Euronext Dublin (XMSM)

1956521

100

37.89

EUR

12:55:52

Euronext Dublin (XMSM)

1956518

173

37.89

EUR

12:55:52

Euronext Dublin (XMSM)

1956516

34

37.89

EUR

12:55:52

Euronext Dublin (XMSM)

1956514

175

37.92

EUR

13:00:04

Euronext Dublin (XMSM)

1959036

27

37.92

EUR

13:00:04

Euronext Dublin (XMSM)

1959038

85

37.92

EUR

13:00:04

Euronext Dublin (XMSM)

1959040

282

37.92

EUR

13:00:04

Euronext Dublin (XMSM)

1959017

235

37.92

EUR

13:00:04

Euronext Dublin (XMSM)

1959015

234

37.91

EUR

13:00:28

Euronext Dublin (XMSM)

1959315

166

37.91

EUR

13:00:29

Euronext Dublin (XMSM)

1959321

91

37.91

EUR

13:00:29

Euronext Dublin (XMSM)

1959319

77

37.92

EUR

13:03:09

Euronext Dublin (XMSM)

1960746

175

37.92

EUR

13:03:09

Euronext Dublin (XMSM)

1960743

252

37.92

EUR

13:03:09

Euronext Dublin (XMSM)

1960733

173

37.92

EUR

13:03:57

Euronext Dublin (XMSM)

1961144

50

37.93

EUR

13:08:42

Euronext Dublin (XMSM)

1963868

175

37.93

EUR

13:08:42

Euronext Dublin (XMSM)

1963866

52

37.93

EUR

13:08:42

Euronext Dublin (XMSM)

1963870

68

37.94

EUR

13:08:42

Euronext Dublin (XMSM)

1963828

135

37.94

EUR

13:08:42

Euronext Dublin (XMSM)

1963826

215

37.94

EUR

13:08:42

Euronext Dublin (XMSM)

1963824

35

37.94

EUR

13:08:42

Euronext Dublin (XMSM)

1963822

30

37.94

EUR

13:08:42

Euronext Dublin (XMSM)

1963820

190

37.92

EUR

13:09:04

Euronext Dublin (XMSM)

1964128

46

37.92

EUR

13:09:04

Euronext Dublin (XMSM)

1964126

129

37.91

EUR

13:09:29

Euronext Dublin (XMSM)

1964482

134

37.91

EUR

13:09:29

Euronext Dublin (XMSM)

1964480

279

37.90

EUR

13:12:50

Euronext Dublin (XMSM)

1966325

207

37.88

EUR

13:12:52

Euronext Dublin (XMSM)

1966392

34

37.88

EUR

13:13:00

Euronext Dublin (XMSM)

1966427

236

37.88

EUR

13:13:00

Euronext Dublin (XMSM)

1966425

24

37.91

EUR

13:16:50

Euronext Dublin (XMSM)

1968800

262

37.91

EUR

13:16:50

Euronext Dublin (XMSM)

1968798

291

37.90

EUR

13:16:51

Euronext Dublin (XMSM)

1968809

124

37.89

EUR

13:16:52

Euronext Dublin (XMSM)

1968841

156

37.89

EUR

13:16:52

Euronext Dublin (XMSM)

1968843

290

37.90

EUR

13:16:52

Euronext Dublin (XMSM)

1968839

262

37.91

EUR

13:19:56

Euronext Dublin (XMSM)

1971818

285

37.90

EUR

13:20:48

Euronext Dublin (XMSM)

1972618

35

37.87

EUR

13:21:02

Euronext Dublin (XMSM)

1972864

82

37.87

EUR

13:21:02

Euronext Dublin (XMSM)

1972852

104

37.87

EUR

13:21:02

Euronext Dublin (XMSM)

1972850

64

37.87

EUR

13:21:02

Euronext Dublin (XMSM)

1972848

85

37.88

EUR

13:21:02

Euronext Dublin (XMSM)

1972821

175

37.88

EUR

13:21:02

Euronext Dublin (XMSM)

1972819

290

37.87

EUR

13:22:15

Euronext Dublin (XMSM)

1973670

254

37.87

EUR

13:22:20

Euronext Dublin (XMSM)

1973713

21

37.84

EUR

13:22:59

Euronext Dublin (XMSM)

1974083

77

37.84

EUR

13:22:59

Euronext Dublin (XMSM)

1974081

185

37.84

EUR

13:22:59

Euronext Dublin (XMSM)

1974072

240

37.86

EUR

13:24:31

Euronext Dublin (XMSM)

1975282

236

37.90

EUR

13:28:51

Euronext Dublin (XMSM)

1978580

11

37.90

EUR

13:28:51

Euronext Dublin (XMSM)

1978578

278

37.91

EUR

13:28:51

Euronext Dublin (XMSM)

1978562

292

37.91

EUR

13:28:51

Euronext Dublin (XMSM)

1978560

7

37.89

EUR

13:30:04

Euronext Dublin (XMSM)

1979553

249

37.89

EUR

13:30:04

Euronext Dublin (XMSM)

1979543

257

37.89

EUR

13:31:05

Euronext Dublin (XMSM)

1980454

268

37.89

EUR

13:31:33

Euronext Dublin (XMSM)

1980877

167

37.88

EUR

13:31:34

Euronext Dublin (XMSM)

1980919

117

37.88

EUR

13:31:34

Euronext Dublin (XMSM)

1980917

114

37.86

EUR

13:32:24

Euronext Dublin (XMSM)

1981809

136

37.87

EUR

13:32:24

Euronext Dublin (XMSM)

1981720

149

37.87

EUR

13:32:24

Euronext Dublin (XMSM)

1981718

49

37.87

EUR

13:34:16

Euronext Dublin (XMSM)

1983069

279

37.88

EUR

13:35:08

Euronext Dublin (XMSM)

1983758

278

37.88

EUR

13:35:08

Euronext Dublin (XMSM)

1983740

52

37.87

EUR

13:35:31

Euronext Dublin (XMSM)

1984099

227

37.87

EUR

13:35:31

Euronext Dublin (XMSM)

1984101

277

37.85

EUR

13:36:05

Euronext Dublin (XMSM)

1984522

127

37.87

EUR

13:37:10

Euronext Dublin (XMSM)

1985445

114

37.87

EUR

13:37:10

Euronext Dublin (XMSM)

1985447

175

37.87

EUR

13:37:13

Euronext Dublin (XMSM)

1985480

237

37.86

EUR

13:38:14

Euronext Dublin (XMSM)

1986282

241

37.85

EUR

13:39:01

Euronext Dublin (XMSM)

1986837

277

37.84

EUR

13:39:07

Euronext Dublin (XMSM)

1987024

139

37.81

EUR

13:39:25

Euronext Dublin (XMSM)

1987440

120

37.81

EUR

13:39:54

Euronext Dublin (XMSM)

1987886

269

37.82

EUR

13:41:27

Euronext Dublin (XMSM)

1989226

238

37.84

EUR

13:42:34

Euronext Dublin (XMSM)

1990153

105

37.83

EUR

13:43:13

Euronext Dublin (XMSM)

1990526

245

37.84

EUR

13:43:13

Euronext Dublin (XMSM)

1990521

146

37.86

EUR

13:45:43

Euronext Dublin (XMSM)

1992316

116

37.86

EUR

13:45:43

Euronext Dublin (XMSM)

1992314

71

37.86

EUR

13:47:17

Euronext Dublin (XMSM)

1993623

27

37.86

EUR

13:47:17

Euronext Dublin (XMSM)

1993621

148

37.86

EUR

13:47:17

Euronext Dublin (XMSM)

1993618

35

37.86

EUR

13:47:17

Euronext Dublin (XMSM)

1993601

239

37.86

EUR

13:47:17

Euronext Dublin (XMSM)

1993585

285

37.84

EUR

13:48:01

Euronext Dublin (XMSM)

1994197

152

37.83

EUR

13:48:20

Euronext Dublin (XMSM)

1994632

138

37.83

EUR

13:48:20

Euronext Dublin (XMSM)

1994630

4

37.81

EUR

13:50:00

Euronext Dublin (XMSM)

1996541

107

37.81

EUR

13:50:00

Euronext Dublin (XMSM)

1996538

148

37.81

EUR

13:50:00

Euronext Dublin (XMSM)

1996535

276

37.81

EUR

13:50:00

Euronext Dublin (XMSM)

1996516

175

37.78

EUR

13:50:31

Euronext Dublin (XMSM)

1997150

195

37.78

EUR

13:50:33

Euronext Dublin (XMSM)

1997182

65

37.78

EUR

13:50:42

Euronext Dublin (XMSM)

1997351

333

37.78

EUR

13:50:42

Euronext Dublin (XMSM)

1997349

9

37.80

EUR

13:51:06

Euronext Dublin (XMSM)

1997706

366

37.81

EUR

13:51:30

Euronext Dublin (XMSM)

1998103

216

37.81

EUR

13:51:30

Euronext Dublin (XMSM)

1998101

82

37.81

EUR

13:51:30

Euronext Dublin (XMSM)

1998099

69

37.79

EUR

13:51:36

Euronext Dublin (XMSM)

1998220

148

37.80

EUR

13:51:36

Euronext Dublin (XMSM)

1998193

78

37.80

EUR

13:51:36

Euronext Dublin (XMSM)

1998196

36

37.80

EUR

13:51:36

Euronext Dublin (XMSM)

1998198

299

37.80

EUR

13:51:36

Euronext Dublin (XMSM)

1998179

253

37.78

EUR

13:51:39

Euronext Dublin (XMSM)

1998300

268

37.78

EUR

13:51:39

Euronext Dublin (XMSM)

1998282

4

37.84

EUR

13:54:56

Euronext Dublin (XMSM)

2001253

6

37.84

EUR

13:54:56

Euronext Dublin (XMSM)

2001251

175

37.85

EUR

13:55:19

Euronext Dublin (XMSM)

2001689

175

37.85

EUR

13:55:36

Euronext Dublin (XMSM)

2001934

241

37.85

EUR

13:55:44

Euronext Dublin (XMSM)

2002092

256

37.85

EUR

13:55:44

Euronext Dublin (XMSM)

2002090

279

37.85

EUR

13:57:34

Euronext Dublin (XMSM)

2003440

33

37.85

EUR

13:57:34

Euronext Dublin (XMSM)

2003438

139

37.89

EUR

13:59:39

Euronext Dublin (XMSM)

2005034

144

37.89

EUR

13:59:39

Euronext Dublin (XMSM)

2005032

259

37.88

EUR

13:59:44

Euronext Dublin (XMSM)

2005069

254

37.88

EUR

13:59:44

Euronext Dublin (XMSM)

2005064

324

37.87

EUR

13:59:45

Euronext Dublin (XMSM)

2005081

2

37.88

EUR

14:00:38

Euronext Dublin (XMSM)

2005934

175

37.88

EUR

14:00:38

Euronext Dublin (XMSM)

2005932

104

37.88

EUR

14:00:38

Euronext Dublin (XMSM)

2005930

256

37.89

EUR

14:00:38

Euronext Dublin (XMSM)

2005847

99

37.87

EUR

14:00:56

Euronext Dublin (XMSM)

2006064

175

37.87

EUR

14:00:56

Euronext Dublin (XMSM)

2006061

129

37.89

EUR

14:02:51

Euronext Dublin (XMSM)

2008126

118

37.89

EUR

14:02:51

Euronext Dublin (XMSM)

2008124

19

37.89

EUR

14:02:51

Euronext Dublin (XMSM)

2008119

238

37.89

EUR

14:02:51

Euronext Dublin (XMSM)

2008114

264

37.89

EUR

14:03:27

Euronext Dublin (XMSM)

2008713

12

37.89

EUR

14:03:27

Euronext Dublin (XMSM)

2008711

285

37.88

EUR

14:05:41

Euronext Dublin (XMSM)

2010585

280

37.88

EUR

14:05:41

Euronext Dublin (XMSM)

2010582

227

37.88

EUR

14:06:35

Euronext Dublin (XMSM)

2011302

255

37.88

EUR

14:07:00

Euronext Dublin (XMSM)

2011625

175

37.91

EUR

14:09:31

Euronext Dublin (XMSM)

2014022

283

37.91

EUR

14:09:31

Euronext Dublin (XMSM)

2013999

277

37.92

EUR

14:10:37

Euronext Dublin (XMSM)

2015011

258

37.92

EUR

14:10:37

Euronext Dublin (XMSM)

2015009

63

37.92

EUR

14:10:57

Euronext Dublin (XMSM)

2015284

82

37.92

EUR

14:10:57

Euronext Dublin (XMSM)

2015282

124

37.92

EUR

14:10:57

Euronext Dublin (XMSM)

2015280

266

37.92

EUR

14:10:57

Euronext Dublin (XMSM)

2015276

230

37.93

EUR

14:14:14

Euronext Dublin (XMSM)

2018205

235

37.92

EUR

14:14:40

Euronext Dublin (XMSM)

2018543

258

37.92

EUR

14:14:40

Euronext Dublin (XMSM)

2018541

279

37.91

EUR

14:15:10

Euronext Dublin (XMSM)

2018907

262

37.91

EUR

14:15:10

Euronext Dublin (XMSM)

2018905

280

37.92

EUR

14:15:10

Euronext Dublin (XMSM)

2018903

234

37.92

EUR

14:16:47

Euronext Dublin (XMSM)

2020463

275

37.94

EUR

14:17:54

Euronext Dublin (XMSM)

2021475

258

37.93

EUR

14:18:14

Euronext Dublin (XMSM)

2021760

158

37.93

EUR

14:18:14

Euronext Dublin (XMSM)

2021743

101

37.93

EUR

14:18:14

Euronext Dublin (XMSM)

2021741

17

37.93

EUR

14:18:14

Euronext Dublin (XMSM)

2021739

280

37.92

EUR

14:21:03

Euronext Dublin (XMSM)

2024109

261

37.92

EUR

14:21:03

Euronext Dublin (XMSM)

2024107

335

37.92

EUR

14:21:10

Euronext Dublin (XMSM)

2024243

148

37.92

EUR

14:22:08

Euronext Dublin (XMSM)

2025185

175

37.92

EUR

14:22:15

Euronext Dublin (XMSM)

2025275

307

37.95

EUR

14:25:05

Euronext Dublin (XMSM)

2027990

430

37.95

EUR

14:25:05

Euronext Dublin (XMSM)

2027984

2

37.95

EUR

14:26:09

Euronext Dublin (XMSM)

2029496

287

37.95

EUR

14:26:21

Euronext Dublin (XMSM)

2029754

239

37.95

EUR

14:27:40

Euronext Dublin (XMSM)

2031062

148

37.95

EUR

14:27:40

Euronext Dublin (XMSM)

2031032

172

37.95

EUR

14:27:40

Euronext Dublin (XMSM)

2031034

227

37.95

EUR

14:27:40

Euronext Dublin (XMSM)

2030998

62

37.95

EUR

14:27:40

Euronext Dublin (XMSM)

2030996

257

37.94

EUR

14:27:41

Euronext Dublin (XMSM)

2031198

26

37.94

EUR

14:30:00

Euronext Dublin (XMSM)

2034485

271

37.94

EUR

14:30:00

Euronext Dublin (XMSM)

2034483

229

37.94

EUR

14:30:00

Euronext Dublin (XMSM)

2034245

185

37.92

EUR

14:30:01

Euronext Dublin (XMSM)

2034960

134

37.92

EUR

14:30:02

Euronext Dublin (XMSM)

2034966

41

37.92

EUR

14:30:02

Euronext Dublin (XMSM)

2034968

215

37.92

EUR

14:30:12

Euronext Dublin (XMSM)

2035768

237

37.93

EUR

14:30:31

Euronext Dublin (XMSM)

2036633

94

37.92

EUR

14:30:37

Euronext Dublin (XMSM)

2036821

104

37.92

EUR

14:30:37

Euronext Dublin (XMSM)

2036819

112

37.92

EUR

14:30:37

Euronext Dublin (XMSM)

2036795

293

37.91

EUR

14:30:53

Euronext Dublin (XMSM)

2037180

175

37.90

EUR

14:30:59

Euronext Dublin (XMSM)

2037431

13

37.90

EUR

14:30:59

Euronext Dublin (XMSM)

2037433

78

37.90

EUR

14:30:59

Euronext Dublin (XMSM)

2037424

71

37.89

EUR

14:31:00

Euronext Dublin (XMSM)

2037499

16

37.89

EUR

14:31:03

Euronext Dublin (XMSM)

2037731

175

37.89

EUR

14:31:03

Euronext Dublin (XMSM)

2037729

252

37.90

EUR

14:31:27

Euronext Dublin (XMSM)

2038558

85

37.90

EUR

14:31:28

Euronext Dublin (XMSM)

2038574

175

37.90

EUR

14:31:28

Euronext Dublin (XMSM)

2038572

73

37.88

EUR

14:31:31

Euronext Dublin (XMSM)

2038817

175

37.88

EUR

14:31:31

Euronext Dublin (XMSM)

2038815

113

37.88

EUR

14:31:33

Euronext Dublin (XMSM)

2038922

143

37.88

EUR

14:31:34

Euronext Dublin (XMSM)

2038966

69

37.91

EUR

14:32:38

Euronext Dublin (XMSM)

2041034

153

37.91

EUR

14:32:45

Euronext Dublin (XMSM)

2041273

17

37.91

EUR

14:32:45

Euronext Dublin (XMSM)

2041271

99

37.92

EUR

14:32:57

Euronext Dublin (XMSM)

2041619

174

37.92

EUR

14:32:57

Euronext Dublin (XMSM)

2041617

241

37.92

EUR

14:33:01

Euronext Dublin (XMSM)

2041686

68

37.92

EUR

14:33:26

Euronext Dublin (XMSM)

2042478

40

37.92

EUR

14:33:26

Euronext Dublin (XMSM)

2042474

7

37.92

EUR

14:33:26

Euronext Dublin (XMSM)

2042472

76

37.92

EUR

14:33:33

Euronext Dublin (XMSM)

2042785

148

37.92

EUR

14:33:33

Euronext Dublin (XMSM)

2042783

461

37.92

EUR

14:33:33

Euronext Dublin (XMSM)

2042781

5

37.92

EUR

14:34:01

Euronext Dublin (XMSM)

2043529

50

37.94

EUR

14:34:37

Euronext Dublin (XMSM)

2044662

148

37.94

EUR

14:34:37

Euronext Dublin (XMSM)

2044660

581

37.94

EUR

14:34:37

Euronext Dublin (XMSM)

2044656

22

37.94

EUR

14:34:54

Euronext Dublin (XMSM)

2045047

56

37.93

EUR

14:34:57

Euronext Dublin (XMSM)

2045142

175

37.93

EUR

14:34:57

Euronext Dublin (XMSM)

2045140

74

37.94

EUR

14:35:16

Euronext Dublin (XMSM)

2045774

190

37.94

EUR

14:35:16

Euronext Dublin (XMSM)

2045772

175

38.02

EUR

14:36:22

Euronext Dublin (XMSM)

2048171

37

38.02

EUR

14:36:22

Euronext Dublin (XMSM)

2048173

71

38.02

EUR

14:36:22

Euronext Dublin (XMSM)

2048175

64

38.02

EUR

14:36:25

Euronext Dublin (XMSM)

2048314

175

38.02

EUR

14:36:25

Euronext Dublin (XMSM)

2048312

107

38.02

EUR

14:36:36

Euronext Dublin (XMSM)

2048559

77

38.02

EUR

14:36:36

Euronext Dublin (XMSM)

2048557

175

38.02

EUR

14:36:36

Euronext Dublin (XMSM)

2048555

13

38.02

EUR

14:36:36

Euronext Dublin (XMSM)

2048553

66

38.00

EUR

14:36:38

Euronext Dublin (XMSM)

2048617

320

38.00

EUR

14:36:38

Euronext Dublin (XMSM)

2048615

141

38.01

EUR

14:36:38

Euronext Dublin (XMSM)

2048613

266

38.01

EUR

14:36:38

Euronext Dublin (XMSM)

2048611

133

38.01

EUR

14:36:38

Euronext Dublin (XMSM)

2048609

252

38.00

EUR

14:36:52

Euronext Dublin (XMSM)

2048963

266

38.00

EUR

14:36:52

Euronext Dublin (XMSM)

2048952

252

38.02

EUR

14:37:40

Euronext Dublin (XMSM)

2050429

105

38.01

EUR

14:37:51

Euronext Dublin (XMSM)

2050654

171

38.01

EUR

14:37:51

Euronext Dublin (XMSM)

2050656

212

38.00

EUR

14:37:56

Euronext Dublin (XMSM)

2050751

53

38.00

EUR

14:37:56

Euronext Dublin (XMSM)

2050749

69

38.00

EUR

14:38:58

Euronext Dublin (XMSM)

2052868

27

38.00

EUR

14:39:03

Euronext Dublin (XMSM)

2053092

64

38.00

EUR

14:39:03

Euronext Dublin (XMSM)

2053090

147

38.01

EUR

14:39:11

Euronext Dublin (XMSM)

2053420

21

38.01

EUR

14:39:20

Euronext Dublin (XMSM)

2053689

35

38.03

EUR

14:39:44

Euronext Dublin (XMSM)

2054289

285

38.03

EUR

14:39:44

Euronext Dublin (XMSM)

2054287

175

38.03

EUR

14:39:53

Euronext Dublin (XMSM)

2054504

227

38.03

EUR

14:39:53

Euronext Dublin (XMSM)

2054501

38

38.03

EUR

14:39:53

Euronext Dublin (XMSM)

2054499

30

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054614

64

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054612

175

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054610

93

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054605

69

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054603

216

38.03

EUR

14:39:54

Euronext Dublin (XMSM)

2054601

102

38.02

EUR

14:39:57

Euronext Dublin (XMSM)

2054735

175

38.02

EUR

14:39:57

Euronext Dublin (XMSM)

2054733

253

38.02

EUR

14:40:03

Euronext Dublin (XMSM)

2055040

31

38.02

EUR

14:40:03

Euronext Dublin (XMSM)

2055038

136

38.04

EUR

14:40:34

Euronext Dublin (XMSM)

2056144

129

38.04

EUR

14:40:40

Euronext Dublin (XMSM)

2056264

175

38.03

EUR

14:40:42

Euronext Dublin (XMSM)

2056314

275

38.03

EUR

14:40:45

Euronext Dublin (XMSM)

2056381

97

38.03

EUR

14:40:45

Euronext Dublin (XMSM)

2056379

289

38.03

EUR

14:40:45

Euronext Dublin (XMSM)

2056377

253

38.01

EUR

14:40:47

Euronext Dublin (XMSM)

2056454

259

38.01

EUR

14:41:34

Euronext Dublin (XMSM)

2057648

124

38.00

EUR

14:41:42

Euronext Dublin (XMSM)

2057892

158

38.00

EUR

14:41:42

Euronext Dublin (XMSM)

2057890

112

38.00

EUR

14:42:07

Euronext Dublin (XMSM)

2058612

135

38.00

EUR

14:42:14

Euronext Dublin (XMSM)

2058798

171

37.99

EUR

14:42:38

Euronext Dublin (XMSM)

2059461

74

37.99

EUR

14:42:38

Euronext Dublin (XMSM)

2059459

55

37.98

EUR

14:42:47

Euronext Dublin (XMSM)

2059617

67

37.98

EUR

14:43:04

Euronext Dublin (XMSM)

2060091

175

37.98

EUR

14:43:04

Euronext Dublin (XMSM)

2060089

44

37.98

EUR

14:43:04

Euronext Dublin (XMSM)

2060085

136

37.98

EUR

14:43:04

Euronext Dublin (XMSM)

2060083

175

37.95

EUR

14:43:46

Euronext Dublin (XMSM)

2061521

283

37.96

EUR

14:43:46

Euronext Dublin (XMSM)

2061456

19

37.95

EUR

14:43:52

Euronext Dublin (XMSM)

2061710

65

37.95

EUR

14:43:52

Euronext Dublin (XMSM)

2061708

255

37.92

EUR

14:44:34

Euronext Dublin (XMSM)

2062971

238

37.91

EUR

14:44:39

Euronext Dublin (XMSM)

2063153

84

37.90

EUR

14:44:59

Euronext Dublin (XMSM)

2063789

50

38.00

EUR

14:45:10

Euronext Dublin (XMSM)

2064853

159

37.99

EUR

14:45:11

Euronext Dublin (XMSM)

2064888

268

37.99

EUR

14:45:11

Euronext Dublin (XMSM)

2064881

10

38.00

EUR

14:45:11

Euronext Dublin (XMSM)

2064874

250

38.00

EUR

14:45:11

Euronext Dublin (XMSM)

2064872

31

37.98

EUR

14:45:14

Euronext Dublin (XMSM)

2065020

250

37.98

EUR

14:45:14

Euronext Dublin (XMSM)

2065018

234

37.98

EUR

14:45:19

Euronext Dublin (XMSM)

2065213

180

37.98

EUR

14:45:31

Euronext Dublin (XMSM)

2065465

271

37.98

EUR

14:45:31

Euronext Dublin (XMSM)

2065463

271

37.98

EUR

14:45:35

Euronext Dublin (XMSM)

2065518

270

37.98

EUR

14:45:53

Euronext Dublin (XMSM)

2065841

111

37.98

EUR

14:45:53

Euronext Dublin (XMSM)

2065839

256

37.98

EUR

14:46:17

Euronext Dublin (XMSM)

2066705

195

37.98

EUR

14:46:17

Euronext Dublin (XMSM)

2066700

78

37.98

EUR

14:46:17

Euronext Dublin (XMSM)

2066698

101

38.03

EUR

14:47:09

Euronext Dublin (XMSM)

2068131

13

38.03

EUR

14:47:09

Euronext Dublin (XMSM)

2068129

223

38.03

EUR

14:47:09

Euronext Dublin (XMSM)

2068127

50

38.03

EUR

14:47:14

Euronext Dublin (XMSM)

2068283

220

38.03

EUR

14:47:14

Euronext Dublin (XMSM)

2068281

22

38.03

EUR

14:47:14

Euronext Dublin (XMSM)

2068279

237

38.03

EUR

14:47:14

Euronext Dublin (XMSM)

2068277

237

38.03

EUR

14:47:14

Euronext Dublin (XMSM)

2068275

10

38.03

EUR

14:47:31

Euronext Dublin (XMSM)

2068867

207

38.03

EUR

14:47:31

Euronext Dublin (XMSM)

2068865

40

38.03

EUR

14:47:31

Euronext Dublin (XMSM)

2068863

202

38.03

EUR

14:47:31

Euronext Dublin (XMSM)

2068861

147

38.07

EUR

14:48:44

Euronext Dublin (XMSM)

2070898

240

38.07

EUR

14:48:44

Euronext Dublin (XMSM)

2070896

162

38.07

EUR

14:48:44

Euronext Dublin (XMSM)

2070892

96

38.07

EUR

14:48:44

Euronext Dublin (XMSM)

2070890

27

38.08

EUR

14:49:10

Euronext Dublin (XMSM)

2071717

64

38.08

EUR

14:49:10

Euronext Dublin (XMSM)

2071713

237

38.08

EUR

14:49:10

Euronext Dublin (XMSM)

2071715

342

38.07

EUR

14:49:13

Euronext Dublin (XMSM)

2071779

50

38.07

EUR

14:49:34

Euronext Dublin (XMSM)

2072383

200

38.07

EUR

14:49:34

Euronext Dublin (XMSM)

2072381

6

38.07

EUR

14:49:37

Euronext Dublin (XMSM)

2072465

66

38.07

EUR

14:49:37

Euronext Dublin (XMSM)

2072463

324

38.06

EUR

14:49:59

Euronext Dublin (XMSM)

2072965

260

38.05

EUR

14:50:04

Euronext Dublin (XMSM)

2073161

159

38.05

EUR

14:50:04

Euronext Dublin (XMSM)

2073156

52

38.05

EUR

14:50:04

Euronext Dublin (XMSM)

2073154

109

38.05

EUR

14:50:04

Euronext Dublin (XMSM)

2073152

239

38.07

EUR

14:50:41

Euronext Dublin (XMSM)

2074629

11

38.07

EUR

14:50:41

Euronext Dublin (XMSM)

2074627

180

38.10

EUR

14:51:20

Euronext Dublin (XMSM)

2076174

290

38.10

EUR

14:51:29

Euronext Dublin (XMSM)

2076479

142

38.09

EUR

14:51:29

Euronext Dublin (XMSM)

2076473

240

38.09

EUR

14:51:29

Euronext Dublin (XMSM)

2076477

137

38.09

EUR

14:51:29

Euronext Dublin (XMSM)

2076475

276

38.09

EUR

14:51:48

Euronext Dublin (XMSM)

2077057

172

38.09

EUR

14:51:48

Euronext Dublin (XMSM)

2077055

80

38.09

EUR

14:51:48

Euronext Dublin (XMSM)

2077053

18

38.09

EUR

14:51:48

Euronext Dublin (XMSM)

2077050

290

38.11

EUR

14:53:13

Euronext Dublin (XMSM)

2079926

253

38.11

EUR

14:53:23

Euronext Dublin (XMSM)

2080395

282

38.10

EUR

14:53:24

Euronext Dublin (XMSM)

2080407

82

38.09

EUR

14:53:53

Euronext Dublin (XMSM)

2081189

187

38.09

EUR

14:53:53

Euronext Dublin (XMSM)

2081187

13

38.08

EUR

14:54:03

Euronext Dublin (XMSM)

2081462

148

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081825

50

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081823

69

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081817

259

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081819

66

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081812

175

38.08

EUR

14:54:10

Euronext Dublin (XMSM)

2081810

83

38.09

EUR

14:56:28

Euronext Dublin (XMSM)

2085749

197

38.09

EUR

14:56:28

Euronext Dublin (XMSM)

2085747

58

38.09

EUR

14:56:28

Euronext Dublin (XMSM)

2085745

21

38.09

EUR

14:56:28

Euronext Dublin (XMSM)

2085714

178

38.09

EUR

14:56:28

Euronext Dublin (XMSM)

2085712

86

38.04

EUR

14:58:32

Euronext Dublin (XMSM)

2089228

181

38.04

EUR

14:58:32

Euronext Dublin (XMSM)

2089226

178

37.99

EUR

15:00:10

Euronext Dublin (XMSM)

2093460

70

37.99

EUR

15:00:10

Euronext Dublin (XMSM)

2093458

287

37.99

EUR

15:01:05

Euronext Dublin (XMSM)

2096368

259

37.99

EUR

15:01:34

Euronext Dublin (XMSM)

2097805

288

37.95

EUR

15:02:49

Euronext Dublin (XMSM)

2100216

162

37.93

EUR

15:03:17

Euronext Dublin (XMSM)

2101072

117

37.93

EUR

15:03:17

Euronext Dublin (XMSM)

2101070

74

37.93

EUR

15:03:20

Euronext Dublin (XMSM)

2101164

124

37.93

EUR

15:03:21

Euronext Dublin (XMSM)

2101191

51

37.93

EUR

15:03:29

Euronext Dublin (XMSM)

2101452

213

37.93

EUR

15:05:14

Euronext Dublin (XMSM)

2104672

54

37.93

EUR

15:05:14

Euronext Dublin (XMSM)

2104670

90

37.95

EUR

15:05:58

Euronext Dublin (XMSM)

2105919

268

37.96

EUR

15:05:58

Euronext Dublin (XMSM)

2105905

283

37.96

EUR

15:05:58

Euronext Dublin (XMSM)

2105871

275

37.96

EUR

15:05:58

Euronext Dublin (XMSM)

2105869

49

37.96

EUR

15:06:32

Euronext Dublin (XMSM)

2107139

31

37.96

EUR

15:06:32

Euronext Dublin (XMSM)

2107137

180

37.96

EUR

15:06:32

Euronext Dublin (XMSM)

2107135

213

37.97

EUR

15:06:32

Euronext Dublin (XMSM)

2107133

17

37.97

EUR

15:06:32

Euronext Dublin (XMSM)

2107131

17

37.97

EUR

15:06:32

Euronext Dublin (XMSM)

2107129

245

38.00

EUR

15:07:22

Euronext Dublin (XMSM)

2108524

28

38.00

EUR

15:07:22

Euronext Dublin (XMSM)

2108522

218

38.01

EUR

15:07:22

Euronext Dublin (XMSM)

2108518

19

38.01

EUR

15:07:22

Euronext Dublin (XMSM)

2108520

175

38.00

EUR

15:08:05

Euronext Dublin (XMSM)

2109613

4

38.00

EUR

15:08:05

Euronext Dublin (XMSM)

2109611

57

38.00

EUR

15:08:06

Euronext Dublin (XMSM)

2109615

15

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111100

40

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111098

40

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111096

40

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111094

40

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111092

88

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111090

52

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111088

100

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111086

100

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111084

22

38.01

EUR

15:08:58

Euronext Dublin (XMSM)

2111082

108

38.02

EUR

15:11:17

Euronext Dublin (XMSM)

2115452

132

38.02

EUR

15:11:17

Euronext Dublin (XMSM)

2115454

33

38.02

EUR

15:11:17

Euronext Dublin (XMSM)

2115456

70

38.01

EUR

15:12:02

Euronext Dublin (XMSM)

2117013

164

38.01

EUR

15:12:02

Euronext Dublin (XMSM)

2117011

284

38.04

EUR

15:13:27

Euronext Dublin (XMSM)

2119774

132

38.03

EUR

15:13:52

Euronext Dublin (XMSM)

2120568

126

38.03

EUR

15:13:52

Euronext Dublin (XMSM)

2120566

4

38.02

EUR

15:14:41

Euronext Dublin (XMSM)

2121933

55

38.02

EUR

15:14:42

Euronext Dublin (XMSM)

2121993

14

38.02

EUR

15:14:42

Euronext Dublin (XMSM)

2121973

144

38.02

EUR

15:14:42

Euronext Dublin (XMSM)

2121971

85

38.02

EUR

15:14:42

Euronext Dublin (XMSM)

2121969

144

38.02

EUR

15:14:46

Euronext Dublin (XMSM)

2122111

146

38.02

EUR

15:14:46

Euronext Dublin (XMSM)

2122109

76

38.02

EUR

15:14:46

Euronext Dublin (XMSM)

2122107

272

38.01

EUR

15:14:59

Euronext Dublin (XMSM)

2122482

78

38.00

EUR

15:15:24

Euronext Dublin (XMSM)

2123296

27

38.00

EUR

15:15:24

Euronext Dublin (XMSM)

2123293

148

38.00

EUR

15:15:24

Euronext Dublin (XMSM)

2123291

170

38.00

EUR

15:15:24

Euronext Dublin (XMSM)

2123286

69

38.00

EUR

15:15:24

Euronext Dublin (XMSM)

2123284

50

38.03

EUR

15:17:54

Euronext Dublin (XMSM)

2128237

96

38.03

EUR

15:17:54

Euronext Dublin (XMSM)

2128235

264

38.03

EUR

15:17:54

Euronext Dublin (XMSM)

2128191

148

38.01

EUR

15:17:58

Euronext Dublin (XMSM)

2128464

50

38.01

EUR

15:17:58

Euronext Dublin (XMSM)

2128462

280

38.03

EUR

15:20:56

Euronext Dublin (XMSM)

2133178

144

38.03

EUR

15:21:40

Euronext Dublin (XMSM)

2134184

106

38.03

EUR

15:21:40

Euronext Dublin (XMSM)

2134182

68

38.03

EUR

15:21:40

Euronext Dublin (XMSM)

2134130

156

38.03

EUR

15:21:40

Euronext Dublin (XMSM)

2134128

21

38.03

EUR

15:21:40

Euronext Dublin (XMSM)

2134124

70

38.06

EUR

15:23:33

Euronext Dublin (XMSM)

2137091

175

38.06

EUR

15:23:33

Euronext Dublin (XMSM)

2137089

15

38.06

EUR

15:23:33

Euronext Dublin (XMSM)

2137083

272

38.06

EUR

15:23:33

Euronext Dublin (XMSM)

2137085

256

38.04

EUR

15:24:00

Euronext Dublin (XMSM)

2137741

35

38.03

EUR

15:25:02

Euronext Dublin (XMSM)

2139791

175

38.03

EUR

15:25:02

Euronext Dublin (XMSM)

2139756

59

38.03

EUR

15:25:02

Euronext Dublin (XMSM)

2139754

215

38.02

EUR

15:26:05

Euronext Dublin (XMSM)

2142401

20

38.02

EUR

15:26:07

Euronext Dublin (XMSM)

2142496

262

38.00

EUR

15:26:08

Euronext Dublin (XMSM)

2142527

246

38.00

EUR

15:26:59

Euronext Dublin (XMSM)

2144052

290

38.00

EUR

15:28:09

Euronext Dublin (XMSM)

2145581

248

38.01

EUR

15:28:55

Euronext Dublin (XMSM)

2146799

269

38.00

EUR

15:29:40

Euronext Dublin (XMSM)

2147958

213

37.98

EUR

15:29:57

Euronext Dublin (XMSM)

2148595

284

37.99

EUR

15:30:23

Euronext Dublin (XMSM)

2149434

29

37.98

EUR

15:30:29

Euronext Dublin (XMSM)

2149652

273

37.97

EUR

15:31:13

Euronext Dublin (XMSM)

2150607

268

37.98

EUR

15:32:16

Euronext Dublin (XMSM)

2152124

265

37.98

EUR

15:32:16

Euronext Dublin (XMSM)

2152122

113

38.00

EUR

15:34:05

Euronext Dublin (XMSM)

2155143

175

38.00

EUR

15:34:05

Euronext Dublin (XMSM)

2155141

50

37.99

EUR

15:34:47

Euronext Dublin (XMSM)

2156417

148

37.99

EUR

15:34:47

Euronext Dublin (XMSM)

2156415

280

37.99

EUR

15:34:47

Euronext Dublin (XMSM)

2156401

79

37.98

EUR

15:34:48

Euronext Dublin (XMSM)

2156505

109

37.98

EUR

15:34:48

Euronext Dublin (XMSM)

2156503

46

37.98

EUR

15:34:48

Euronext Dublin (XMSM)

2156498

9

38.00

EUR

15:35:16

Euronext Dublin (XMSM)

2157161

578

38.00

EUR

15:35:21

Euronext Dublin (XMSM)

2157353

140

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157593

148

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157591

372

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157589

281

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157577

550

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157575

1,777

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157579

578

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157570

250

38.00

EUR

15:35:27

Euronext Dublin (XMSM)

2157568

261

37.99

EUR

15:36:03

Euronext Dublin (XMSM)

2158540

241

37.97

EUR

15:36:47

Euronext Dublin (XMSM)

2159548

100

37.97

EUR

15:36:50

Euronext Dublin (XMSM)

2159649

49

37.97

EUR

15:36:52

Euronext Dublin (XMSM)

2159712

133

37.97

EUR

15:36:52

Euronext Dublin (XMSM)

2159710

175

37.96

EUR

15:37:45

Euronext Dublin (XMSM)

2161287

135

37.95

EUR

15:37:47

Euronext Dublin (XMSM)

2161364

115

37.95

EUR

15:37:47

Euronext Dublin (XMSM)

2161362

116

37.93

EUR

15:38:36

Euronext Dublin (XMSM)

2162709

131

37.93

EUR

15:38:43

Euronext Dublin (XMSM)

2162953

27

37.93

EUR

15:39:32

Euronext Dublin (XMSM)

2164409

175

37.93

EUR

15:39:32

Euronext Dublin (XMSM)

2164407

250

37.93

EUR

15:39:32

Euronext Dublin (XMSM)

2164386

257

37.88

EUR

15:40:08

Euronext Dublin (XMSM)

2165691

250

37.87

EUR

15:40:52

Euronext Dublin (XMSM)

2166902

258

37.87

EUR

15:40:52

Euronext Dublin (XMSM)

2166895

256

37.87

EUR

15:41:46

Euronext Dublin (XMSM)

2168441

68

37.89

EUR

15:44:12

Euronext Dublin (XMSM)

2172171

148

37.89

EUR

15:44:12

Euronext Dublin (XMSM)

2172169

148

37.89

EUR

15:44:12

Euronext Dublin (XMSM)

2172167

242

37.89

EUR

15:44:12

Euronext Dublin (XMSM)

2172109

253

37.89

EUR

15:44:12

Euronext Dublin (XMSM)

2172107

327

37.92

EUR

15:45:32

Euronext Dublin (XMSM)

2174414

175

37.91

EUR

15:46:12

Euronext Dublin (XMSM)

2175414

279

37.94

EUR

15:47:52

Euronext Dublin (XMSM)

2178438

445

37.94

EUR

15:47:52

Euronext Dublin (XMSM)

2178433

148

37.94

EUR

15:47:57

Euronext Dublin (XMSM)

2178566

76

37.94

EUR

15:47:57

Euronext Dublin (XMSM)

2178568

27

37.94

EUR

15:47:57

Euronext Dublin (XMSM)

2178558

147

37.94

EUR

15:47:57

Euronext Dublin (XMSM)

2178556

27

37.95

EUR

15:48:46

Euronext Dublin (XMSM)

2179675

30

37.95

EUR

15:48:46

Euronext Dublin (XMSM)

2179673

445

37.97

EUR

15:49:46

Euronext Dublin (XMSM)

2181220

41

37.96

EUR

15:50:03

Euronext Dublin (XMSM)

2181562

246

37.96

EUR

15:50:03

Euronext Dublin (XMSM)

2181560

2

37.97

EUR

15:50:26

Euronext Dublin (XMSM)

2182258

27

37.97

EUR

15:50:26

Euronext Dublin (XMSM)

2182256

40

37.97

EUR

15:50:26

Euronext Dublin (XMSM)

2182254

289

37.98

EUR

15:51:39

Euronext Dublin (XMSM)

2183936

259

37.98

EUR

15:51:39

Euronext Dublin (XMSM)

2183934

175

37.97

EUR

15:52:16

Euronext Dublin (XMSM)

2184754

295

37.97

EUR

15:52:50

Euronext Dublin (XMSM)

2185378

273

37.97

EUR

15:52:50

Euronext Dublin (XMSM)

2185365

255

37.97

EUR

15:52:51

Euronext Dublin (XMSM)

2185459

244

37.96

EUR

15:53:40

Euronext Dublin (XMSM)

2186785

105

37.95

EUR

15:53:54

Euronext Dublin (XMSM)

2187151

175

37.95

EUR

15:53:54

Euronext Dublin (XMSM)

2187149

225

37.91

EUR

15:54:37

Euronext Dublin (XMSM)

2188800

20

37.91

EUR

15:54:37

Euronext Dublin (XMSM)

2188798

269

37.92

EUR

15:55:31

Euronext Dublin (XMSM)

2190169

288

37.90

EUR

15:56:37

Euronext Dublin (XMSM)

2191690

252

37.89

EUR

15:56:48

Euronext Dublin (XMSM)

2191959

246

37.91

EUR

15:57:49

Euronext Dublin (XMSM)

2193360

32

37.91

EUR

15:57:57

Euronext Dublin (XMSM)

2193563

27

37.91

EUR

15:57:57

Euronext Dublin (XMSM)

2193561

148

37.91

EUR

15:57:57

Euronext Dublin (XMSM)

2193559

50

37.91

EUR

15:57:57

Euronext Dublin (XMSM)

2193557

259

37.90

EUR

15:57:57

Euronext Dublin (XMSM)

2193553

118

37.89

EUR

15:59:31

Euronext Dublin (XMSM)

2195787

27

37.89

EUR

15:59:31

Euronext Dublin (XMSM)

2195783

21

37.89

EUR

15:59:31

Euronext Dublin (XMSM)

2195785

118

37.89

EUR

15:59:31

Euronext Dublin (XMSM)

2195789

286

37.89

EUR

15:59:31

Euronext Dublin (XMSM)

2195780

23

37.87

EUR

16:00:19

Euronext Dublin (XMSM)

2198337

215

37.87

EUR

16:00:19

Euronext Dublin (XMSM)

2198335

163

37.84

EUR

16:01:01

Euronext Dublin (XMSM)

2200060

95

37.84

EUR

16:01:04

Euronext Dublin (XMSM)

2200146

268

37.83

EUR

16:01:12

Euronext Dublin (XMSM)

2200374

261

37.81

EUR

16:02:03

Euronext Dublin (XMSM)

2201567

82

37.79

EUR

16:02:28

Euronext Dublin (XMSM)

2202462

165

37.79

EUR

16:02:28

Euronext Dublin (XMSM)

2202460

27

37.84

EUR

16:05:19

Euronext Dublin (XMSM)

2207263

10

37.84

EUR

16:05:24

Euronext Dublin (XMSM)

2207430

148

37.84

EUR

16:05:26

Euronext Dublin (XMSM)

2207495

89

37.84

EUR

16:05:26

Euronext Dublin (XMSM)

2207497

380

37.83

EUR

16:05:26

Euronext Dublin (XMSM)

2207477

19

37.83

EUR

16:05:31

Euronext Dublin (XMSM)

2207596

230

37.83

EUR

16:05:31

Euronext Dublin (XMSM)

2207598

249

37.82

EUR

16:05:55

Euronext Dublin (XMSM)

2208171

17

37.82

EUR

16:05:55

Euronext Dublin (XMSM)

2208169

104

37.87

EUR

16:06:27

Euronext Dublin (XMSM)

2209046

175

37.86

EUR

16:06:32

Euronext Dublin (XMSM)

2209102

320

37.86

EUR

16:06:32

Euronext Dublin (XMSM)

2209100

107

37.86

EUR

16:06:32

Euronext Dublin (XMSM)

2209098

175

37.86

EUR

16:06:32

Euronext Dublin (XMSM)

2209096

247

37.86

EUR

16:06:52

Euronext Dublin (XMSM)

2209451

27

37.86

EUR

16:06:56

Euronext Dublin (XMSM)

2209528

370

37.86

EUR

16:07:27

Euronext Dublin (XMSM)

2210282

113

37.88

EUR

16:08:02

Euronext Dublin (XMSM)

2211041

133

37.88

EUR

16:08:02

Euronext Dublin (XMSM)

2211039

7

37.89

EUR

16:08:42

Euronext Dublin (XMSM)

2212012

50

37.89

EUR

16:08:42

Euronext Dublin (XMSM)

2212010

27

37.89

EUR

16:08:42

Euronext Dublin (XMSM)

2212008

175

37.89

EUR

16:08:42

Euronext Dublin (XMSM)

2212006

296

37.88

EUR

16:08:42

Euronext Dublin (XMSM)

2212004

43

37.88

EUR

16:08:42

Euronext Dublin (XMSM)

2212002

276

37.88

EUR

16:09:02

Euronext Dublin (XMSM)

2212302

284

37.88

EUR

16:09:04

Euronext Dublin (XMSM)

2212440

27

37.89

EUR

16:09:31

Euronext Dublin (XMSM)

2213253

73

37.89

EUR

16:09:31

Euronext Dublin (XMSM)

2213251

142

37.88

EUR

16:09:50

Euronext Dublin (XMSM)

2213567

130

37.88

EUR

16:09:50

Euronext Dublin (XMSM)

2213565

290

37.87

EUR

16:10:24

Euronext Dublin (XMSM)

2214477

241

37.87

EUR

16:10:48

Euronext Dublin (XMSM)

2215096

6

37.87

EUR

16:11:26

Euronext Dublin (XMSM)

2216021

5

37.87

EUR

16:11:26

Euronext Dublin (XMSM)

2216009

8

37.87

EUR

16:11:27

Euronext Dublin (XMSM)

2216023

7

37.87

EUR

16:11:28

Euronext Dublin (XMSM)

2216068

4

37.88

EUR

16:11:28

Euronext Dublin (XMSM)

2216066

3

37.87

EUR

16:11:28

Euronext Dublin (XMSM)

2216064

13

37.90

EUR

16:12:13

Euronext Dublin (XMSM)

2217262

27

37.90

EUR

16:12:13

Euronext Dublin (XMSM)

2217202

27

37.90

EUR

16:12:15

Euronext Dublin (XMSM)

2217331

77

37.91

EUR

16:12:40

Euronext Dublin (XMSM)

2217871

1,176

37.91

EUR

16:12:40

Euronext Dublin (XMSM)

2217869

175

37.91

EUR

16:12:41

Euronext Dublin (XMSM)

2217915

175

37.91

EUR

16:12:44

Euronext Dublin (XMSM)

2217979

240

37.91

EUR

16:12:45

Euronext Dublin (XMSM)

2218002

48

37.91

EUR

16:12:45

Euronext Dublin (XMSM)

2218004

129

37.91

EUR

16:12:45

Euronext Dublin (XMSM)

2217995

48

37.91

EUR

16:12:45

Euronext Dublin (XMSM)

2217993

56

37.91

EUR

16:12:45

Euronext Dublin (XMSM)

2217991

319

37.91

EUR

16:13:34

Euronext Dublin (XMSM)

2219205

164

37.92

EUR

16:14:44

Euronext Dublin (XMSM)

2220908

168

37.92

EUR

16:14:44

Euronext Dublin (XMSM)

2220910

179

37.91

EUR

16:15:02

Euronext Dublin (XMSM)

2221378

50

37.93

EUR

16:15:24

Euronext Dublin (XMSM)

2222057

473

37.93

EUR

16:15:24

Euronext Dublin (XMSM)

2222053

67

37.93

EUR

16:15:24

Euronext Dublin (XMSM)

2222055

 

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
 
 
POSBKNBQOBKDQFB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings