Transaction in Own Shares

RNS Number : 0961E
CRH PLC
09 March 2022
 

 

 

 

 

9th March 2022

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 8th March 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

115,000



Highest price paid per share:

€36.70



Lowest price paid per share:

€34.95



Volume weighted average price paid:

€35.5537



 

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

 

Following settlement of the above transactions CRH will hold 8,669,367 of its ordinary shares in treasury which represents 1.12% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 765,470,971 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 8th March 2022 by S ociete Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

SGEN



Time zone:


GMT



Currency:


EUR


Date of Transactions:


08 March 2022







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

35.5537

  115,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

46

35.01

EUR

08:00:02

Euronext Dublin

2022030835841

5

35.11

EUR

08:00:03

Euronext Dublin

2022030843521

86

35.09

EUR

08:00:03

Euronext Dublin

2022030845313

172

35.19

EUR

08:00:05

Euronext Dublin

2022030847361

59

35.19

EUR

08:00:05

Euronext Dublin

2022030850945

66

35.31

EUR

08:01:02

Euronext Dublin

2022030854785

147

35.32

EUR

08:01:04

Euronext Dublin

2022030856065

32

35.36

EUR

08:01:05

Euronext Dublin

2022030857089

118

35.43

EUR

08:03:00

Euronext Dublin

2022030857857

226

35.43

EUR

08:03:00

Euronext Dublin

2022030858113

253

35.56

EUR

08:03:03

Euronext Dublin

2022030860417

291

35.56

EUR

08:03:03

Euronext Dublin

2022030862465

157

35.54

EUR

08:04:00

Euronext Dublin

2022030865281

236

35.58

EUR

08:04:02

Euronext Dublin

2022030865793

73

35.57

EUR

08:04:02

Euronext Dublin

2022030866817

140

35.57

EUR

08:04:02

Euronext Dublin

2022030867073

9

35.58

EUR

08:04:02

Euronext Dublin

2022030867329

175

35.57

EUR

08:04:02

Euronext Dublin

2022030868609

47

35.57

EUR

08:04:02

Euronext Dublin

2022030868865

177

35.54

EUR

08:04:03

Euronext Dublin

2022030869889

102

35.56

EUR

08:04:05

Euronext Dublin

2022030871681

83

35.56

EUR

08:05:00

Euronext Dublin

2022030871937

36

35.56

EUR

08:05:00

Euronext Dublin

2022030872449

36

35.56

EUR

08:05:00

Euronext Dublin

2022030872705

138

35.55

EUR

08:05:00

Euronext Dublin

2022030872961

14

35.55

EUR

08:05:00

Euronext Dublin

2022030873217

112

35.63

EUR

08:05:05

Euronext Dublin

2022030875009

112

35.63

EUR

08:05:05

Euronext Dublin

2022030876033

104

35.64

EUR

08:06:02

Euronext Dublin

2022030878337

74

35.63

EUR

08:06:02

Euronext Dublin

2022030879873

56

35.54

EUR

08:06:03

Euronext Dublin

2022030883969

126

35.62

EUR

08:07:00

Euronext Dublin

2022030885249

76

35.66

EUR

08:07:02

Euronext Dublin

2022030886273

100

35.67

EUR

08:07:03

Euronext Dublin

2022030887809

97

35.64

EUR

08:08:00

Euronext Dublin

2022030890625

57

35.56

EUR

08:08:01

Euronext Dublin

2022030897537

131

35.59

EUR

08:08:05

Euronext Dublin

20220308100097

57

35.59

EUR

08:08:05

Euronext Dublin

20220308100609

103

35.53

EUR

08:09:01

Euronext Dublin

20220308102657

56

35.57

EUR

08:09:02

Euronext Dublin

20220308104705

221

35.68

EUR

08:10:02

Euronext Dublin

20220308110337

78

35.68

EUR

08:10:02

Euronext Dublin

20220308110849

71

35.72

EUR

08:11:00

Euronext Dublin

20220308113665

61

35.72

EUR

08:11:00

Euronext Dublin

20220308113921

61

35.72

EUR

08:11:00

Euronext Dublin

20220308114177

56

35.7

EUR

08:11:00

Euronext Dublin

20220308118273

55

35.76

EUR

08:11:01

Euronext Dublin

20220308122369

8

35.76

EUR

08:11:01

Euronext Dublin

20220308122625

96

35.81

EUR

08:12:03

Euronext Dublin

20220308128257

48

35.81

EUR

08:12:03

Euronext Dublin

20220308128513

181

35.84

EUR

08:12:04

Euronext Dublin

20220308132353

173

35.9

EUR

08:13:02

Euronext Dublin

20220308134401

126

35.9

EUR

08:13:02

Euronext Dublin

20220308134657

5

35.87

EUR

08:13:02

Euronext Dublin

20220308137473

170

35.87

EUR

08:13:02

Euronext Dublin

20220308137729

175

35.88

EUR

08:13:04

Euronext Dublin

20220308141313

58

35.99

EUR

08:14:05

Euronext Dublin

20220308145665

59

36

EUR

08:15:01

Euronext Dublin

20220308149761

159

35.99

EUR

08:15:05

Euronext Dublin

20220308159745

112

35.99

EUR

08:16:00

Euronext Dublin

20220308161025

107

35.99

EUR

08:16:01

Euronext Dublin

20220308161281

500

36.24

EUR

08:55:02

Euronext Dublin

20220308633601

157

36.24

EUR

08:55:02

Euronext Dublin

20220308633857

343

36.24

EUR

08:55:02

Euronext Dublin

20220308634113

58

36.25

EUR

08:55:05

Euronext Dublin

20220308636929

223

36.4

EUR

08:57:00

Euronext Dublin

20220308643329

57

36.4

EUR

08:57:00

Euronext Dublin

20220308643585

64

36.4

EUR

08:57:00

Euronext Dublin

20220308643841

58

36.34

EUR

08:57:02

Euronext Dublin

20220308646657

85

36.3

EUR

08:57:04

Euronext Dublin

20220308652033

165

36.4

EUR

08:58:05

Euronext Dublin

20220308656641

161

36.39

EUR

08:59:00

Euronext Dublin

20220308657921

59

36.39

EUR

08:59:00

Euronext Dublin

20220308658433

68

36.4

EUR

08:59:02

Euronext Dublin

20220308658945

55

36.4

EUR

08:59:04

Euronext Dublin

20220308659969

90

36.43

EUR

09:00:00

Euronext Dublin

20220308660737

55

36.42

EUR

09:00:01

Euronext Dublin

20220308661505

54

36.39

EUR

09:00:01

Euronext Dublin

20220308663041

145

36.56

EUR

09:07:00

Euronext Dublin

20220308704513

107

36.48

EUR

09:07:04

Euronext Dublin

20220308708097

68

36.49

EUR

09:07:05

Euronext Dublin

20220308710145

56

36.46

EUR

09:08:00

Euronext Dublin

20220308710913

171

36.52

EUR

09:08:05

Euronext Dublin

20220308715777

71

36.51

EUR

09:09:02

Euronext Dublin

20220308718081

54

36.47

EUR

09:09:03

Euronext Dublin

20220308718593

55

36.5

EUR

09:09:04

Euronext Dublin

20220308725761

80

36.58

EUR

09:10:01

Euronext Dublin

20220308729089

55

36.59

EUR

09:10:03

Euronext Dublin

20220308734209

56

36.6

EUR

09:10:04

Euronext Dublin

20220308750593

55

36.6

EUR

09:11:00

Euronext Dublin

20220308759297

56

36.61

EUR

09:11:02

Euronext Dublin

20220308763905

55

36.6

EUR

09:11:05

Euronext Dublin

20220308765185

56

36.57

EUR

09:12:01

Euronext Dublin

20220308770305

230

36.69

EUR

09:13:04

Euronext Dublin

20220308776705

144

36.7

EUR

09:14:04

Euronext Dublin

20220308778497

109

36.7

EUR

09:14:04

Euronext Dublin

20220308778753

15

36.69

EUR

09:15:04

Euronext Dublin

20220308784897

59

36.69

EUR

09:15:04

Euronext Dublin

20220308785153

67

36.67

EUR

09:16:02

Euronext Dublin

20220308786945

29

36.63

EUR

09:19:03

Euronext Dublin

20220308793601

160

36.63

EUR

09:19:03

Euronext Dublin

20220308793857

90

36.61

EUR

09:20:00

Euronext Dublin

20220308794881

54

36.59

EUR

09:20:01

Euronext Dublin

20220308796417

55

36.52

EUR

09:20:04

Euronext Dublin

20220308800513

55

36.53

EUR

09:21:02

Euronext Dublin

20220308805121

243

36.49

EUR

09:24:01

Euronext Dublin

20220308811009

57

36.48

EUR

09:24:01

Euronext Dublin

20220308811265

76

36.47

EUR

09:25:02

Euronext Dublin

20220308815617

55

36.41

EUR

09:25:03

Euronext Dublin

20220308819969

61

36.37

EUR

09:26:02

Euronext Dublin

20220308826881

102

36.41

EUR

09:27:02

Euronext Dublin

20220308829697

54

36.43

EUR

09:28:01

Euronext Dublin

20220308834305

36

36.37

EUR

09:29:01

Euronext Dublin

20220308838401

58

36.37

EUR

09:29:01

Euronext Dublin

20220308838657

169

36.43

EUR

09:30:02

Euronext Dublin

20220308843265

82

36.41

EUR

09:30:04

Euronext Dublin

20220308844545

55

36.37

EUR

09:30:05

Euronext Dublin

20220308845057

104

36.26

EUR

09:31:05

Euronext Dublin

20220308851969

109

36.26

EUR

09:31:05

Euronext Dublin

20220308852737

176

36.3

EUR

09:33:01

Euronext Dublin

20220308859393

85

36.3

EUR

09:33:01

Euronext Dublin

20220308860161

235

36.41

EUR

09:34:01

Euronext Dublin

20220308866561

40

36.38

EUR

09:34:02

Euronext Dublin

20220308871681

16

36.38

EUR

09:34:02

Euronext Dublin

20220308871937

102

36.37

EUR

09:35:00

Euronext Dublin

20220308876033

145

36.4

EUR

09:36:03

Euronext Dublin

20220308885249

165

36.4

EUR

09:36:03

Euronext Dublin

20220308885505

56

36.42

EUR

09:36:04

Euronext Dublin

20220308890625

55

36.39

EUR

09:37:00

Euronext Dublin

20220308895489

91

36.41

EUR

09:38:00

Euronext Dublin

20220308902913

17

36.41

EUR

09:38:00

Euronext Dublin

20220308903169

89

36.41

EUR

09:38:00

Euronext Dublin

20220308903425

55

36.4

EUR

09:38:02

Euronext Dublin

20220308904705

55

36.4

EUR

09:38:05

Euronext Dublin

20220308908801

105

36.41

EUR

09:39:05

Euronext Dublin

20220308911873

56

36.37

EUR

09:40:00

Euronext Dublin

20220308912385

125

36.33

EUR

09:40:05

Euronext Dublin

20220308913153

56

36.38

EUR

09:41:02

Euronext Dublin

20220308916225

15

36.37

EUR

09:41:03

Euronext Dublin

20220308917761

47

36.37

EUR

09:41:03

Euronext Dublin

20220308918017

90

36.34

EUR

09:42:02

Euronext Dublin

20220308919041

153

36.35

EUR

09:43:00

Euronext Dublin

20220308924417

60

36.35

EUR

09:43:04

Euronext Dublin

20220308928001

19

36.35

EUR

09:43:04

Euronext Dublin

20220308928257

57

36.33

EUR

09:44:00

Euronext Dublin

20220308929793

112

36.35

EUR

09:44:04

Euronext Dublin

20220308932609

55

36.35

EUR

09:45:00

Euronext Dublin

20220308934145

55

36.3

EUR

09:45:04

Euronext Dublin

20220308936961

55

36.28

EUR

09:46:00

Euronext Dublin

20220308939521

56

36.24

EUR

09:46:02

Euronext Dublin

20220308941057

101

36.18

EUR

09:47:04

Euronext Dublin

20220308952065

55

36.16

EUR

09:48:00

Euronext Dublin

20220308954369

42

36.19

EUR

09:48:02

Euronext Dublin

20220308960001

106

36.23

EUR

09:49:02

Euronext Dublin

20220308961793

58

36.23

EUR

09:49:05

Euronext Dublin

20220308964353

56

36.19

EUR

09:50:01

Euronext Dublin

20220308964865

9

36.18

EUR

09:50:02

Euronext Dublin

20220308965121

109

36.17

EUR

09:50:05

Euronext Dublin

20220308965889

36

36.15

EUR

09:51:03

Euronext Dublin

20220308967425

52

36.15

EUR

09:51:03

Euronext Dublin

20220308967681

79

36.15

EUR

09:51:03

Euronext Dublin

20220308967937

117

36.23

EUR

09:52:00

Euronext Dublin

20220308973057

8

36.2

EUR

09:52:03

Euronext Dublin

20220308974593

49

36.2

EUR

09:52:03

Euronext Dublin

20220308974849

84

36.18

EUR

09:52:04

Euronext Dublin

20220308976129

187

36.2

EUR

09:53:03

Euronext Dublin

20220308981505

126

36.21

EUR

09:54:01

Euronext Dublin

20220308984577

50

36.18

EUR

09:55:01

Euronext Dublin

20220308987393

97

36.18

EUR

09:55:01

Euronext Dublin

20220308987649

84

36.18

EUR

09:55:01

Euronext Dublin

20220308988417

8

36.18

EUR

09:55:05

Euronext Dublin

20220308989441

142

36.18

EUR

09:55:05

Euronext Dublin

20220308989697

59

36.17

EUR

09:56:01

Euronext Dublin

20220308993537

115

36.16

EUR

09:56:04

Euronext Dublin

20220308994817

100

36.13

EUR

09:57:01

Euronext Dublin

20220308996097

67

36.13

EUR

09:57:02

Euronext Dublin

20220308996609

57

36.11

EUR

09:57:03

Euronext Dublin

20220308997377

131

36.09

EUR

09:59:00

Euronext Dublin

202203081002497

135

36.07

EUR

09:59:01

Euronext Dublin

202203081003009

193

36.13

EUR

10:01:01

Euronext Dublin

202203081008641

205

36.13

EUR

10:01:01

Euronext Dublin

202203081008897

65

36.13

EUR

10:01:01

Euronext Dublin

202203081009153

177

36.09

EUR

10:02:01

Euronext Dublin

202203081009921

132

36.08

EUR

10:02:02

Euronext Dublin

202203081010177

57

36.09

EUR

10:02:03

Euronext Dublin

202203081010945

110

36.08

EUR

10:02:03

Euronext Dublin

202203081011201

145

36.08

EUR

10:02:03

Euronext Dublin

202203081011457

81

36.08

EUR

10:02:03

Euronext Dublin

202203081011713

145

36.08

EUR

10:02:03

Euronext Dublin

202203081011969

55

36.09

EUR

10:04:04

Euronext Dublin

202203081021185

103

36.1

EUR

10:05:02

Euronext Dublin

202203081022977

74

36.1

EUR

10:05:02

Euronext Dublin

202203081023489

43

36.08

EUR

10:05:02

Euronext Dublin

202203081023745

199

36.08

EUR

10:05:04

Euronext Dublin

202203081024001

56

36.08

EUR

10:05:04

Euronext Dublin

202203081024257

387

36.08

EUR

10:05:04

Euronext Dublin

202203081024513

240

36.08

EUR

10:05:04

Euronext Dublin

202203081024769

147

36.08

EUR

10:05:04

Euronext Dublin

202203081025025

76

36.08

EUR

10:05:04

Euronext Dublin

202203081025281

147

36.08

EUR

10:05:04

Euronext Dublin

202203081025537

240

36.08

EUR

10:05:04

Euronext Dublin

202203081025793

300

36.08

EUR

10:05:04

Euronext Dublin

202203081026049

87

36.08

EUR

10:05:04

Euronext Dublin

202203081026305

387

36.08

EUR

10:05:05

Euronext Dublin

202203081027585

134

36.08

EUR

10:05:05

Euronext Dublin

202203081028097

50

35.69

EUR

10:20:05

Euronext Dublin

202203081102593

57

35.7

EUR

10:21:01

Euronext Dublin

202203081103873

56

35.7

EUR

10:21:03

Euronext Dublin

202203081104385

57

35.68

EUR

10:22:00

Euronext Dublin

202203081105921

66

35.68

EUR

10:22:02

Euronext Dublin

202203081106433

40

35.64

EUR

10:22:04

Euronext Dublin

202203081107201

18

35.64

EUR

10:22:04

Euronext Dublin

202203081107457

58

35.64

EUR

10:23:01

Euronext Dublin

202203081112065

92

35.66

EUR

10:23:04

Euronext Dublin

202203081114369

86

35.71

EUR

10:24:01

Euronext Dublin

202203081117953

116

35.72

EUR

10:25:00

Euronext Dublin

202203081120769

70

35.79

EUR

10:25:02

Euronext Dublin

202203081127937

69

35.82

EUR

10:26:00

Euronext Dublin

202203081132545

89

35.84

EUR

10:26:04

Euronext Dublin

202203081136129

57

35.85

EUR

10:26:04

Euronext Dublin

202203081136897

12

35.9

EUR

10:28:02

Euronext Dublin

202203081142273

645

35.9

EUR

10:28:02

Euronext Dublin

202203081142529

113

35.9

EUR

10:28:02

Euronext Dublin

202203081143553

192

35.9

EUR

10:28:02

Euronext Dublin

202203081143809

390

35.9

EUR

10:28:02

Euronext Dublin

202203081144065

75

35.9

EUR

10:28:02

Euronext Dublin

202203081144321

901

35.9

EUR

10:28:02

Euronext Dublin

202203081144577

657

35.9

EUR

10:28:02

Euronext Dublin

202203081144833

657

35.9

EUR

10:28:02

Euronext Dublin

202203081145089

657

35.9

EUR

10:28:02

Euronext Dublin

202203081145345

657

35.9

EUR

10:28:02

Euronext Dublin

202203081145601

157

35.9

EUR

10:28:02

Euronext Dublin

202203081146113

112

35.9

EUR

10:28:02

Euronext Dublin

202203081146625

57

35.94

EUR

10:28:05

Euronext Dublin

202203081148673

24

35.99

EUR

10:29:02

Euronext Dublin

202203081150977

94

35.98

EUR

10:29:02

Euronext Dublin

202203081151489

70

36

EUR

10:30:00

Euronext Dublin

202203081153793

78

36

EUR

10:30:00

Euronext Dublin

202203081154561

55

35.98

EUR

10:30:02

Euronext Dublin

202203081155585

55

35.95

EUR

10:30:03

Euronext Dublin

202203081155841

56

35.94

EUR

10:30:04

Euronext Dublin

202203081156609

38

35.91

EUR

10:30:05

Euronext Dublin

202203081157889

56

35.89

EUR

10:31:00

Euronext Dublin

202203081159169

56

35.87

EUR

10:31:02

Euronext Dublin

202203081159425

49

35.83

EUR

10:31:03

Euronext Dublin

202203081160961

9

35.83

EUR

10:31:03

Euronext Dublin

202203081161217

55

35.83

EUR

10:31:05

Euronext Dublin

202203081161985

100

35.8

EUR

10:32:02

Euronext Dublin

202203081163521

58

35.77

EUR

10:32:02

Euronext Dublin

202203081165825

85

35.81

EUR

10:32:05

Euronext Dublin

202203081171201

109

35.8

EUR

10:33:04

Euronext Dublin

202203081173249

102

35.79

EUR

10:33:04

Euronext Dublin

202203081174785

114

35.81

EUR

10:34:02

Euronext Dublin

202203081177857

122

35.83

EUR

10:35:00

Euronext Dublin

202203081180417

79

35.83

EUR

10:35:00

Euronext Dublin

202203081180929

57

35.78

EUR

10:35:02

Euronext Dublin

202203081183745

103

35.85

EUR

10:37:00

Euronext Dublin

202203081189633

90

35.85

EUR

10:37:00

Euronext Dublin

202203081189889

105

35.9

EUR

10:37:04

Euronext Dublin

202203081192193

56

35.88

EUR

10:38:00

Euronext Dublin

202203081193473

103

35.88

EUR

10:39:00

Euronext Dublin

202203081197057

55

35.9

EUR

10:39:02

Euronext Dublin

202203081202689

80

35.8

EUR

10:40:02

Euronext Dublin

202203081206529

28

35.8

EUR

10:40:02

Euronext Dublin

202203081206785

112

35.78

EUR

10:41:03

Euronext Dublin

202203081209601

80

35.78

EUR

10:41:03

Euronext Dublin

202203081210625

15

35.74

EUR

10:42:01

Euronext Dublin

202203081211393

40

35.74

EUR

10:42:01

Euronext Dublin

202203081211649

198

35.85

EUR

10:43:05

Euronext Dublin

202203081223425

61

35.85

EUR

10:43:05

Euronext Dublin

202203081224705

106

35.87

EUR

10:44:03

Euronext Dublin

202203081227265

55

35.87

EUR

10:45:02

Euronext Dublin

202203081232897

57

35.81

EUR

10:45:05

Euronext Dublin

202203081234433

10

35.81

EUR

10:45:05

Euronext Dublin

202203081234945

13

35.81

EUR

10:45:05

Euronext Dublin

202203081235201

220

35.9

EUR

10:47:01

Euronext Dublin

202203081238785

13

35.9

EUR

10:47:01

Euronext Dublin

202203081239041

55

35.91

EUR

10:47:03

Euronext Dublin

202203081240833

103

35.92

EUR

10:47:05

Euronext Dublin

202203081243649

116

35.94

EUR

10:48:03

Euronext Dublin

202203081247489

57

35.93

EUR

10:48:05

Euronext Dublin

202203081248257

109

35.95

EUR

10:49:02

Euronext Dublin

202203081251841

102

36

EUR

10:50:00

Euronext Dublin

202203081257729

59

35.98

EUR

10:50:02

Euronext Dublin

202203081259009

58

35.96

EUR

10:50:03

Euronext Dublin

202203081260033

57

35.98

EUR

10:50:05

Euronext Dublin

202203081263105

56

35.96

EUR

10:51:00

Euronext Dublin

202203081265153

102

35.98

EUR

10:51:03

Euronext Dublin

202203081270017

71

35.99

EUR

10:53:04

Euronext Dublin

202203081277185

307

35.99

EUR

10:53:04

Euronext Dublin

202203081277441

58

35.97

EUR

10:54:00

Euronext Dublin

202203081277697

56

35.96

EUR

10:54:01

Euronext Dublin

202203081278721

63

35.92

EUR

10:54:04

Euronext Dublin

202203081280513

107

35.94

EUR

10:55:02

Euronext Dublin

202203081282817

103

35.93

EUR

10:55:05

Euronext Dublin

202203081285121

19

35.89

EUR

10:56:02

Euronext Dublin

202203081288705

94

35.94

EUR

10:56:04

Euronext Dublin

202203081289985

70

35.97

EUR

10:57:02

Euronext Dublin

202203081291521

56

35.96

EUR

10:57:02

Euronext Dublin

202203081292545

57

35.95

EUR

10:57:05

Euronext Dublin

202203081294849

65

35.91

EUR

10:58:02

Euronext Dublin

202203081298945

107

35.89

EUR

10:59:02

Euronext Dublin

202203081304321

42

35.9

EUR

10:59:02

Euronext Dublin

202203081304577

34

35.9

EUR

10:59:02

Euronext Dublin

202203081304833

56

35.84

EUR

10:59:05

Euronext Dublin

202203081309185

56

35.83

EUR

11:00:00

Euronext Dublin

202203081312769

111

35.79

EUR

11:01:01

Euronext Dublin

202203081324545

56

35.8

EUR

11:01:01

Euronext Dublin

202203081326337

56

35.8

EUR

11:01:04

Euronext Dublin

202203081327105

160

35.81

EUR

11:03:00

Euronext Dublin

202203081335553

228

35.83

EUR

11:04:04

Euronext Dublin

202203081338369

57

35.84

EUR

11:04:05

Euronext Dublin

202203081340161

55

35.82

EUR

11:05:01

Euronext Dublin

202203081341185

32

35.78

EUR

11:05:04

Euronext Dublin

202203081346049

167

35.82

EUR

11:07:00

Euronext Dublin

202203081350401

8

35.79

EUR

11:07:04

Euronext Dublin

202203081353217

11

35.79

EUR

11:07:04

Euronext Dublin

202203081353473

55

35.78

EUR

11:07:05

Euronext Dublin

202203081353985

86

35.79

EUR

11:08:02

Euronext Dublin

202203081355521

57

35.79

EUR

11:08:02

Euronext Dublin

202203081355777

117

35.77

EUR

11:09:00

Euronext Dublin

202203081357057

60

35.77

EUR

11:09:00

Euronext Dublin

202203081357569

570

35.75

EUR

11:09:01

Euronext Dublin

202203081358081

87

35.75

EUR

11:09:01

Euronext Dublin

202203081358337

159

35.75

EUR

11:09:01

Euronext Dublin

202203081358593

87

35.75

EUR

11:09:01

Euronext Dublin

202203081358849

228

35.75

EUR

11:09:01

Euronext Dublin

202203081359105

342

35.75

EUR

11:09:01

Euronext Dublin

202203081359361

657

35.75

EUR

11:09:01

Euronext Dublin

202203081359617

242

35.75

EUR

11:09:01

Euronext Dublin

202203081359873

415

35.75

EUR

11:09:01

Euronext Dublin

202203081360129

213

35.75

EUR

11:09:01

Euronext Dublin

202203081360385

414

35.59

EUR

11:18:00

Euronext Dublin

202203081395201

573

35.59

EUR

11:18:00

Euronext Dublin

202203081395457

573

35.59

EUR

11:18:00

Euronext Dublin

202203081395713

414

35.59

EUR

11:18:00

Euronext Dublin

202203081395969

159

35.59

EUR

11:18:00

Euronext Dublin

202203081396225

170

35.59

EUR

11:18:00

Euronext Dublin

202203081396481

500

35.59

EUR

11:18:00

Euronext Dublin

202203081396737

60

35.59

EUR

11:18:00

Euronext Dublin

202203081396993

15

35.62

EUR

11:19:00

Euronext Dublin

202203081399553

120

35.61

EUR

11:19:00

Euronext Dublin

202203081400321

154

35.64

EUR

11:20:05

Euronext Dublin

202203081411585

60

35.64

EUR

11:20:05

Euronext Dublin

202203081412097

102

35.6

EUR

11:21:03

Euronext Dublin

202203081413889

57

35.6

EUR

11:21:03

Euronext Dublin

202203081415425

60

35.66

EUR

11:22:05

Euronext Dublin

202203081421057

8

35.66

EUR

11:22:05

Euronext Dublin

202203081421313

7

35.65

EUR

11:23:02

Euronext Dublin

202203081423105

21

35.65

EUR

11:23:02

Euronext Dublin

202203081423361

26

35.66

EUR

11:24:00

Euronext Dublin

202203081425409

391

35.67

EUR

11:24:04

Euronext Dublin

202203081428225

87

35.67

EUR

11:24:04

Euronext Dublin

202203081428737

105

35.65

EUR

11:25:01

Euronext Dublin

202203081429761

79

35.65

EUR

11:25:05

Euronext Dublin

202203081433345

173

35.69

EUR

11:27:01

Euronext Dublin

202203081438721

89

35.69

EUR

11:27:01

Euronext Dublin

202203081439233

80

35.71

EUR

11:27:05

Euronext Dublin

202203081446401

113

35.69

EUR

11:28:04

Euronext Dublin

202203081447681

56

35.69

EUR

11:29:00

Euronext Dublin

202203081448449

81

35.66

EUR

11:29:03

Euronext Dublin

202203081449985

129

35.67

EUR

11:30:02

Euronext Dublin

202203081453569

56

35.66

EUR

11:30:03

Euronext Dublin

202203081453825

140

35.63

EUR

11:31:02

Euronext Dublin

202203081456129

90

35.66

EUR

11:32:00

Euronext Dublin

202203081461505

103

35.66

EUR

11:32:00

Euronext Dublin

202203081461761

99

35.66

EUR

11:33:00

Euronext Dublin

202203081463553

43

35.66

EUR

11:33:00

Euronext Dublin

202203081464321

32

35.66

EUR

11:33:00

Euronext Dublin

202203081464577

87

35.67

EUR

11:34:00

Euronext Dublin

202203081468417

103

35.67

EUR

11:34:00

Euronext Dublin

202203081469697

103

35.66

EUR

11:34:04

Euronext Dublin

202203081472769

56

35.64

EUR

11:35:00

Euronext Dublin

202203081474817

56

35.63

EUR

11:35:02

Euronext Dublin

202203081475329

193

35.64

EUR

11:37:03

Euronext Dublin

202203081483521

56

35.64

EUR

11:37:03

Euronext Dublin

202203081484033

108

35.62

EUR

11:38:04

Euronext Dublin

202203081484545

90

35.61

EUR

11:39:04

Euronext Dublin

202203081486337

111

35.59

EUR

11:40:04

Euronext Dublin

202203081487617

57

35.59

EUR

11:40:04

Euronext Dublin

202203081487873

56

35.57

EUR

11:41:02

Euronext Dublin

202203081488897

57

35.56

EUR

11:41:03

Euronext Dublin

202203081489409

60

35.5

EUR

11:43:04

Euronext Dublin

202203081491457

63

35.52

EUR

11:45:01

Euronext Dublin

202203081499905

165

35.52

EUR

11:45:02

Euronext Dublin

202203081500929

226

35.52

EUR

11:45:02

Euronext Dublin

202203081501441

173

35.45

EUR

11:46:04

Euronext Dublin

202203081507073

86

35.46

EUR

11:46:04

Euronext Dublin

202203081508097

210

35.42

EUR

11:47:05

Euronext Dublin

202203081508865

94

35.47

EUR

11:48:05

Euronext Dublin

202203081515521

96

35.47

EUR

11:48:05

Euronext Dublin

202203081515777

97

35.49

EUR

11:49:05

Euronext Dublin

202203081517825

45

35.49

EUR

11:49:05

Euronext Dublin

202203081518081

29

35.49

EUR

11:49:05

Euronext Dublin

202203081518337

101

35.49

EUR

11:50:04

Euronext Dublin

202203081521153

144

35.53

EUR

11:52:01

Euronext Dublin

202203081525761

31

35.53

EUR

11:52:01

Euronext Dublin

202203081526017

97

35.52

EUR

11:52:01

Euronext Dublin

202203081526529

83

35.54

EUR

11:55:00

Euronext Dublin

202203081532417

37

35.54

EUR

11:55:00

Euronext Dublin

202203081532673

37

35.54

EUR

11:55:00

Euronext Dublin

202203081533185

74

35.54

EUR

11:55:00

Euronext Dublin

202203081533441

32

35.54

EUR

11:55:00

Euronext Dublin

202203081533697

16

35.54

EUR

11:55:00

Euronext Dublin

202203081533953

12

35.54

EUR

11:55:00

Euronext Dublin

202203081534209

147

35.54

EUR

11:55:00

Euronext Dublin

202203081534465

58

35.56

EUR

11:55:03

Euronext Dublin

202203081539329

57

35.53

EUR

11:56:00

Euronext Dublin

202203081543425

58

35.53

EUR

11:56:02

Euronext Dublin

202203081545985

65

35.6

EUR

11:56:05

Euronext Dublin

202203081551361

57

35.59

EUR

11:57:01

Euronext Dublin

202203081553409

46

35.59

EUR

11:57:04

Euronext Dublin

202203081554433

113

35.6

EUR

11:58:02

Euronext Dublin

202203081555201

209

35.6

EUR

11:59:05

Euronext Dublin

202203081557761

87

35.61

EUR

12:00:02

Euronext Dublin

202203081562113

199

35.63

EUR

12:02:01

Euronext Dublin

202203081569025

124

35.63

EUR

12:02:01

Euronext Dublin

202203081569537

10

35.6

EUR

12:02:03

Euronext Dublin

202203081570049

62

35.61

EUR

12:03:00

Euronext Dublin

202203081572353

63

35.61

EUR

12:03:00

Euronext Dublin

202203081572609

60

35.67

EUR

12:05:02

Euronext Dublin

202203081581057

67

35.67

EUR

12:05:02

Euronext Dublin

202203081581313

263

35.66

EUR

12:05:03

Euronext Dublin

202203081582849

107

35.68

EUR

12:06:02

Euronext Dublin

202203081584897

208

35.71

EUR

12:08:00

Euronext Dublin

202203081591553

56

35.7

EUR

12:08:03

Euronext Dublin

202203081594625

4

35.69

EUR

12:09:00

Euronext Dublin

202203081595137

101

35.69

EUR

12:09:00

Euronext Dublin

202203081595393

257

35.79

EUR

12:12:01

Euronext Dublin

202203081618433

55

35.74

EUR

12:12:05

Euronext Dublin

202203081623041

85

35.75

EUR

12:14:00

Euronext Dublin

202203081629697

55

35.72

EUR

12:14:02

Euronext Dublin

202203081632001

61

35.75

EUR

12:15:00

Euronext Dublin

202203081634049

62

35.74

EUR

12:15:04

Euronext Dublin

202203081634817

55

35.73

EUR

12:16:00

Euronext Dublin

202203081636353

14

35.75

EUR

12:16:02

Euronext Dublin

202203081639169

101

35.76

EUR

12:17:01

Euronext Dublin

202203081640705

106

35.78

EUR

12:18:01

Euronext Dublin

202203081644801

106

35.76

EUR

12:19:01

Euronext Dublin

202203081647873

10

35.78

EUR

12:19:04

Euronext Dublin

202203081651713

86

35.78

EUR

12:19:04

Euronext Dublin

202203081651969

143

35.74

EUR

12:21:01

Euronext Dublin

202203081654529

61

35.75

EUR

12:22:00

Euronext Dublin

202203081656321

68

35.74

EUR

12:22:00

Euronext Dublin

202203081656833

55

35.74

EUR

12:22:05

Euronext Dublin

202203081658881

56

35.74

EUR

12:22:05

Euronext Dublin

202203081659649

56

35.77

EUR

12:23:02

Euronext Dublin

202203081666049

57

35.79

EUR

12:24:02

Euronext Dublin

202203081670657

150

35.8

EUR

12:25:04

Euronext Dublin

202203081672705

97

35.8

EUR

12:26:00

Euronext Dublin

202203081673473

113

35.77

EUR

12:26:03

Euronext Dublin

202203081673985

57

35.75

EUR

12:26:05

Euronext Dublin

202203081675265

73

35.76

EUR

12:27:02

Euronext Dublin

202203081679361

57

35.75

EUR

12:27:03

Euronext Dublin

202203081680641

56

35.75

EUR

12:27:05

Euronext Dublin

202203081682945

175

35.78

EUR

12:29:01

Euronext Dublin

202203081691393

62

35.78

EUR

12:29:01

Euronext Dublin

202203081692161

115

35.76

EUR

12:30:00

Euronext Dublin

202203081693953

59

35.76

EUR

12:30:00

Euronext Dublin

202203081694465

109

35.75

EUR

12:30:04

Euronext Dublin

202203081696001

56

35.75

EUR

12:30:05

Euronext Dublin

202203081699073

55

35.73

EUR

12:31:01

Euronext Dublin

202203081700353

56

35.73

EUR

12:31:02

Euronext Dublin

202203081702913

84

35.75

EUR

12:32:05

Euronext Dublin

202203081710593

107

35.75

EUR

12:32:05

Euronext Dublin

202203081711617

133

35.8

EUR

12:38:02

Euronext Dublin

202203081732353

138

35.78

EUR

12:38:04

Euronext Dublin

202203081732609

2

35.79

EUR

12:40:04

Euronext Dublin

202203081739521

220

35.79

EUR

12:40:04

Euronext Dublin

202203081739777

66

35.79

EUR

12:40:04

Euronext Dublin

202203081740033

56

35.75

EUR

12:41:00

Euronext Dublin

202203081741057

56

35.73

EUR

12:41:03

Euronext Dublin

202203081751041

108

35.73

EUR

12:42:02

Euronext Dublin

202203081758209

55

35.75

EUR

12:42:05

Euronext Dublin

202203081761537

56

35.74

EUR

12:43:03

Euronext Dublin

202203081767425

56

35.73

EUR

12:43:05

Euronext Dublin

202203081768961

77

35.75

EUR

12:44:05

Euronext Dublin

202203081774593

56

35.74

EUR

12:45:00

Euronext Dublin

202203081777921

55

35.73

EUR

12:45:04

Euronext Dublin

202203081781249

57

35.64

EUR

12:46:01

Euronext Dublin

202203081789697

44

35.69

EUR

12:46:05

Euronext Dublin

202203081800961

124

35.7

EUR

12:48:00

Euronext Dublin

202203081814017

142

35.69

EUR

12:49:05

Euronext Dublin

202203081823745

56

35.65

EUR

12:50:00

Euronext Dublin

202203081827841

57

35.61

EUR

12:50:03

Euronext Dublin

202203081828865

56

35.63

EUR

12:51:00

Euronext Dublin

202203081837057

98

35.63

EUR

12:52:01

Euronext Dublin

202203081842433

97

35.67

EUR

12:53:00

Euronext Dublin

202203081852161

56

35.65

EUR

12:53:03

Euronext Dublin

202203081852417

88

35.66

EUR

12:54:03

Euronext Dublin

202203081863169

64

35.64

EUR

12:54:05

Euronext Dublin

202203081863681

56

35.62

EUR

12:55:04

Euronext Dublin

202203081864961

107

35.62

EUR

12:56:04

Euronext Dublin

202203081871617

151

35.61

EUR

12:58:03

Euronext Dublin

202203081874945

88

35.61

EUR

12:58:03

Euronext Dublin

202203081875457

128

35.62

EUR

12:59:04

Euronext Dublin

202203081882881

91

35.63

EUR

13:00:02

Euronext Dublin

202203081885185

69

35.61

EUR

13:01:00

Euronext Dublin

202203081886977

81

35.58

EUR

13:01:02

Euronext Dublin

202203081887745

56

35.51

EUR

13:01:04

Euronext Dublin

202203081888513

157

35.59

EUR

13:02:04

Euronext Dublin

202203081903105

56

35.54

EUR

13:03:00

Euronext Dublin

202203081904641

71

35.48

EUR

13:03:04

Euronext Dublin

202203081908225

97

35.53

EUR

13:04:04

Euronext Dublin

202203081916417

191

35.56

EUR

13:05:03

Euronext Dublin

202203081920513

109

35.53

EUR

13:06:01

Euronext Dublin

202203081921537

74

35.53

EUR

13:06:01

Euronext Dublin

202203081922049

57

35.51

EUR

13:06:04

Euronext Dublin

202203081923841

134

35.55

EUR

13:07:03

Euronext Dublin

202203081928193

102

35.54

EUR

13:07:05

Euronext Dublin

202203081928961

340

35.52

EUR

13:09:01

Euronext Dublin

202203081932033

151

35.52

EUR

13:09:01

Euronext Dublin

202203081932289

57

35.5

EUR

13:09:02

Euronext Dublin

202203081933057

34

35.51

EUR

13:09:02

Euronext Dublin

202203081933313

166

35.45

EUR

13:10:02

Euronext Dublin

202203081934849

91

35.45

EUR

13:10:02

Euronext Dublin

202203081935105

56

35.43

EUR

13:10:05

Euronext Dublin

202203081936129

101

35.34

EUR

13:11:02

Euronext Dublin

202203081937921

32

35.34

EUR

13:11:03

Euronext Dublin

202203081943041

57

35.31

EUR

13:11:05

Euronext Dublin

202203081943809

357

35.3

EUR

13:12:03

Euronext Dublin

202203081948673

242

35.3

EUR

13:12:03

Euronext Dublin

202203081948929

115

35.3

EUR

13:12:03

Euronext Dublin

202203081950209

357

35.3

EUR

13:12:03

Euronext Dublin

202203081950977

357

35.3

EUR

13:12:03

Euronext Dublin

202203081951233

357

35.3

EUR

13:12:04

Euronext Dublin

202203081951489

357

35.3

EUR

13:12:04

Euronext Dublin

202203081951745

57

35.32

EUR

13:13:02

Euronext Dublin

202203081957889

196

35.28

EUR

13:14:01

Euronext Dublin

202203081961985

57

35.26

EUR

13:14:02

Euronext Dublin

202203081962497

57

35.24

EUR

13:14:04

Euronext Dublin

202203081962753

335

35.31

EUR

13:16:01

Euronext Dublin

202203081972737

178

35.31

EUR

13:16:01

Euronext Dublin

202203081973505

383

35.33

EUR

13:17:01

Euronext Dublin

202203081977857

60

35.33

EUR

13:17:01

Euronext Dublin

202203081978625

198

35.35

EUR

13:18:00

Euronext Dublin

202203081981697

120

35.35

EUR

13:18:00

Euronext Dublin

202203081982465

203

35.32

EUR

13:18:05

Euronext Dublin

202203081984257

57

35.32

EUR

13:18:05

Euronext Dublin

202203081984513

45

35.31

EUR

13:19:01

Euronext Dublin

202203081987329

118

35.33

EUR

13:19:04

Euronext Dublin

202203081991169

57

35.32

EUR

13:19:05

Euronext Dublin

202203081991937

34

35.29

EUR

13:20:05

Euronext Dublin

202203081996289

120

35.3

EUR

13:21:04

Euronext Dublin

202203081998337

60

35.3

EUR

13:21:04

Euronext Dublin

202203081998593

53

35.3

EUR

13:21:04

Euronext Dublin

202203081998849

93

35.29

EUR

13:21:04

Euronext Dublin

202203081999361

114

35.28

EUR

13:22:04

Euronext Dublin

202203082001665

61

35.28

EUR

13:22:04

Euronext Dublin

202203082002945

45

35.31

EUR

13:23:02

Euronext Dublin

202203082008321

30

35.31

EUR

13:23:02

Euronext Dublin

202203082008577

15

35.31

EUR

13:23:02

Euronext Dublin

202203082008833

91

35.29

EUR

13:23:05

Euronext Dublin

202203082009601

106

35.28

EUR

13:24:03

Euronext Dublin

202203082011137

57

35.26

EUR

13:24:04

Euronext Dublin

202203082012161

57

35.24

EUR

13:24:05

Euronext Dublin

202203082012417

212

35.25

EUR

13:26:01

Euronext Dublin

202203082019329

57

35.24

EUR

13:26:02

Euronext Dublin

202203082020353

57

35.23

EUR

13:26:03

Euronext Dublin

202203082020865

79

35.26

EUR

13:27:02

Euronext Dublin

202203082027009

100

35.29

EUR

13:27:05

Euronext Dublin

202203082034689

56

35.29

EUR

13:27:05

Euronext Dublin

202203082035201

214

35.28

EUR

13:29:02

Euronext Dublin

202203082041089

75

35.28

EUR

13:29:02

Euronext Dublin

202203082041601

45

35.26

EUR

13:29:04

Euronext Dublin

202203082042113

59

35.25

EUR

13:30:00

Euronext Dublin

202203082044673

105

35.23

EUR

13:31:01

Euronext Dublin

202203082050561

27

35.23

EUR

13:31:01

Euronext Dublin

202203082050817

109

35.23

EUR

13:31:01

Euronext Dublin

202203082051073

73

35.23

EUR

13:31:01

Euronext Dublin

202203082051329

106

35.22

EUR

13:31:03

Euronext Dublin

202203082052353

6

35.24

EUR

13:33:01

Euronext Dublin

202203082062849

69

35.24

EUR

13:33:04

Euronext Dublin

202203082063361

98

35.24

EUR

13:33:04

Euronext Dublin

202203082063617

98

35.24

EUR

13:33:04

Euronext Dublin

202203082063873

82

35.24

EUR

13:33:05

Euronext Dublin

202203082064641

54

35.24

EUR

13:33:05

Euronext Dublin

202203082064897

54

35.24

EUR

13:33:05

Euronext Dublin

202203082065153

169

35.23

EUR

13:34:00

Euronext Dublin

202203082067457

505

35.26

EUR

13:35:01

Euronext Dublin

202203082071041

152

35.26

EUR

13:35:01

Euronext Dublin

202203082071297

11

35.26

EUR

13:35:01

Euronext Dublin

202203082071553

7

35.26

EUR

13:35:01

Euronext Dublin

202203082071809

4

35.26

EUR

13:35:01

Euronext Dublin

202203082072065

7

35.26

EUR

13:35:01

Euronext Dublin

202203082072321

7

35.28

EUR

13:35:04

Euronext Dublin

202203082073345

7

35.28

EUR

13:35:04

Euronext Dublin

202203082073601

22

35.28

EUR

13:35:04

Euronext Dublin

202203082073857

60

35.28

EUR

13:35:04

Euronext Dublin

202203082074113

60

35.28

EUR

13:35:04

Euronext Dublin

202203082074369

114

35.38

EUR

13:37:05

Euronext Dublin

202203082086145

517

35.38

EUR

13:37:05

Euronext Dublin

202203082087425

123

35.36

EUR

13:38:04

Euronext Dublin

202203082088705

174

35.36

EUR

13:38:04

Euronext Dublin

202203082090497

13

35.37

EUR

13:41:00

Euronext Dublin

202203082099201

21

35.37

EUR

13:41:00

Euronext Dublin

202203082099457

692

35.41

EUR

13:42:00

Euronext Dublin

202203082103553

151

35.41

EUR

13:42:00

Euronext Dublin

202203082105089

117

35.41

EUR

13:43:00

Euronext Dublin

202203082108673

82

35.41

EUR

13:43:00

Euronext Dublin

202203082109185

58

35.39

EUR

13:43:02

Euronext Dublin

202203082110209

58

35.38

EUR

13:43:03

Euronext Dublin

202203082110977

59

35.36

EUR

13:43:05

Euronext Dublin

202203082111745

213

35.36

EUR

13:45:01

Euronext Dublin

202203082118913

60

35.35

EUR

13:45:03

Euronext Dublin

202203082119681

216

35.41

EUR

13:46:03

Euronext Dublin

202203082124033

78

35.41

EUR

13:46:03

Euronext Dublin

202203082127361

417

35.43

EUR

13:48:01

Euronext Dublin

202203082133505

165

35.43

EUR

13:49:00

Euronext Dublin

202203082135809

199

35.42

EUR

13:50:03

Euronext Dublin

202203082137345

157

35.42

EUR

13:50:03

Euronext Dublin

202203082137857

72

35.41

EUR

13:50:04

Euronext Dublin

202203082138625

12

35.48

EUR

13:52:00

Euronext Dublin

202203082153217

117

35.5

EUR

14:09:03

Euronext Dublin

202203082234625

92

35.47

EUR

14:10:01

Euronext Dublin

202203082235905

73

35.47

EUR

14:10:01

Euronext Dublin

202203082236161

108

35.47

EUR

14:10:05

Euronext Dublin

202203082242561

168

35.49

EUR

14:11:03

Euronext Dublin

202203082248449

63

35.49

EUR

14:11:03

Euronext Dublin

202203082249729

85

35.48

EUR

14:12:01

Euronext Dublin

202203082254081

23

35.48

EUR

14:12:01

Euronext Dublin

202203082254337

100

35.48

EUR

14:12:01

Euronext Dublin

202203082254849

59

35.45

EUR

14:12:02

Euronext Dublin

202203082259457

133

35.49

EUR

14:13:03

Euronext Dublin

202203082265601

154

35.48

EUR

14:13:03

Euronext Dublin

202203082267393

124

35.48

EUR

14:14:03

Euronext Dublin

202203082271233

129

35.48

EUR

14:14:05

Euronext Dublin

202203082272513

102

35.49

EUR

14:15:03

Euronext Dublin

202203082277377

27

35.5

EUR

14:18:03

Euronext Dublin

202203082294273

134

35.5

EUR

14:18:03

Euronext Dublin

202203082294529

57

35.7

EUR

14:27:04

Euronext Dublin

202203082374401

117

35.69

EUR

14:28:03

Euronext Dublin

202203082385153

58

35.69

EUR

14:28:03

Euronext Dublin

202203082385409

101

35.7

EUR

14:29:00

Euronext Dublin

202203082392065

121

35.7

EUR

14:30:00

Euronext Dublin

202203082405121

65

35.7

EUR

14:30:00

Euronext Dublin

202203082411521

57

35.7

EUR

14:30:01

Euronext Dublin

202203082415105

57

35.69

EUR

14:31:01

Euronext Dublin

202203082440193

108

35.68

EUR

14:31:02

Euronext Dublin

202203082440705

58

35.67

EUR

14:31:03

Euronext Dublin

202203082442241

68

35.65

EUR

14:31:04

Euronext Dublin

202203082444289

111

35.63

EUR

14:32:00

Euronext Dublin

202203082446081

157

35.64

EUR

14:32:03

Euronext Dublin

202203082451969

111

35.63

EUR

14:32:04

Euronext Dublin

202203082454785

59

35.61

EUR

14:32:05

Euronext Dublin

202203082455297

111

35.58

EUR

14:33:00

Euronext Dublin

202203082457089

59

35.55

EUR

14:33:02

Euronext Dublin

202203082458113

9

35.57

EUR

14:33:05

Euronext Dublin

202203082463489

24

35.57

EUR

14:33:05

Euronext Dublin

202203082463745

179

35.55

EUR

14:33:05

Euronext Dublin

202203082464257

62

35.55

EUR

14:33:05

Euronext Dublin

202203082464769

59

35.57

EUR

14:34:00

Euronext Dublin

202203082466817

59

35.56

EUR

14:34:02

Euronext Dublin

202203082469377

59

35.55

EUR

14:34:02

Euronext Dublin

202203082470913

222

35.57

EUR

14:35:01

Euronext Dublin

202203082478593

18

35.57

EUR

14:35:01

Euronext Dublin

202203082478849

124

35.6

EUR

14:35:02

Euronext Dublin

202203082481921

173

35.68

EUR

14:36:00

Euronext Dublin

202203082488577

193

35.67

EUR

14:36:04

Euronext Dublin

202203082493185

64

35.54

EUR

14:37:04

Euronext Dublin

202203082503937

64

35.55

EUR

14:38:00

Euronext Dublin

202203082509313

111

35.55

EUR

14:38:02

Euronext Dublin

202203082511873

56

35.55

EUR

14:38:02

Euronext Dublin

202203082512129

84

35.52

EUR

14:38:03

Euronext Dublin

202203082513921

130

35.5

EUR

14:38:05

Euronext Dublin

202203082514433

213

35.49

EUR

14:39:02

Euronext Dublin

202203082518017

103

35.48

EUR

14:39:02

Euronext Dublin

202203082519297

19

35.48

EUR

14:39:02

Euronext Dublin

202203082519553

64

35.45

EUR

14:39:03

Euronext Dublin

202203082520833

56

35.44

EUR

14:39:04

Euronext Dublin

202203082522625

20

35.43

EUR

14:39:04

Euronext Dublin

202203082524417

37

35.43

EUR

14:39:04

Euronext Dublin

202203082524673

56

35.41

EUR

14:39:05

Euronext Dublin

202203082529793

103

35.4

EUR

14:40:01

Euronext Dublin

202203082533633

8

35.4

EUR

14:40:01

Euronext Dublin

202203082533889

60

35.36

EUR

14:40:03

Euronext Dublin

202203082540289

201

35.41

EUR

14:41:01

Euronext Dublin

202203082550785

73

35.41

EUR

14:41:01

Euronext Dublin

202203082551297

142

35.41

EUR

14:41:03

Euronext Dublin

202203082555393

49

35.38

EUR

14:41:04

Euronext Dublin

202203082558209

469

35.38

EUR

14:41:04

Euronext Dublin

202203082558465

158

35.38

EUR

14:41:04

Euronext Dublin

202203082558721

1824

35.38

EUR

14:41:04

Euronext Dublin

202203082558977

127

35.38

EUR

14:41:04

Euronext Dublin

202203082559233

31

35.46

EUR

14:43:01

Euronext Dublin

202203082578177

120

35.49

EUR

14:53:04

Euronext Dublin

202203082715393

88

35.48

EUR

14:54:00

Euronext Dublin

202203082720513

230

35.46

EUR

14:54:02

Euronext Dublin

202203082724353

60

35.45

EUR

14:54:03

Euronext Dublin

202203082725633

172

35.47

EUR

14:55:01

Euronext Dublin

202203082732289

102

35.47

EUR

14:55:01

Euronext Dublin

202203082733569

57

35.47

EUR

14:55:02

Euronext Dublin

202203082736897

56

35.45

EUR

14:55:03

Euronext Dublin

202203082738177

109

35.43

EUR

14:55:05

Euronext Dublin

202203082740993

57

35.43

EUR

14:56:00

Euronext Dublin

202203082742529

57

35.46

EUR

14:56:01

Euronext Dublin

202203082746113

60

35.44

EUR

14:56:04

Euronext Dublin

202203082749697

21

35.49

EUR

14:57:00

Euronext Dublin

202203082753025

123

35.49

EUR

14:57:00

Euronext Dublin

202203082754049

87

35.49

EUR

14:57:00

Euronext Dublin

202203082754561

71

35.48

EUR

14:57:02

Euronext Dublin

202203082756097

58

35.48

EUR

14:57:02

Euronext Dublin

202203082756353

29

35.5

EUR

14:57:03

Euronext Dublin

202203082759937

42

35.5

EUR

14:57:03

Euronext Dublin

202203082760193

511

35.5

EUR

14:58:05

Euronext Dublin

202203082772481

346

35.5

EUR

14:58:05

Euronext Dublin

202203082772737

59

35.5

EUR

14:58:05

Euronext Dublin

202203082772993

169

35.5

EUR

14:58:05

Euronext Dublin

202203082773505

195

35.5

EUR

14:58:05

Euronext Dublin

202203082773761

987

35.5

EUR

14:58:05

Euronext Dublin

202203082774017

175

35.5

EUR

14:58:05

Euronext Dublin

202203082774273

156

35.5

EUR

14:58:05

Euronext Dublin

202203082774529

60

35.3

EUR

15:05:04

Euronext Dublin

202203082878977

70

35.3

EUR

15:05:04

Euronext Dublin

202203082879233

62

35.3

EUR

15:05:04

Euronext Dublin

202203082879489

67

35.29

EUR

15:05:04

Euronext Dublin

202203082880513

359

35.3

EUR

15:06:00

Euronext Dublin

202203082884353

200

35.3

EUR

15:06:00

Euronext Dublin

202203082884609

787

35.3

EUR

15:06:00

Euronext Dublin

202203082884865

250

35.3

EUR

15:06:00

Euronext Dublin

202203082885121

200

35.3

EUR

15:06:00

Euronext Dublin

202203082885377

537

35.3

EUR

15:06:00

Euronext Dublin

202203082885633

261

35.3

EUR

15:06:00

Euronext Dublin

202203082886145

559

35.3

EUR

15:06:00

Euronext Dublin

202203082886401

167

35.3

EUR

15:06:00

Euronext Dublin

202203082886657

987

35.3

EUR

15:06:00

Euronext Dublin

202203082886913

141

35.3

EUR

15:06:00

Euronext Dublin

202203082887169

71

35.3

EUR

15:06:00

Euronext Dublin

202203082887425

481

35.3

EUR

15:06:01

Euronext Dublin

202203082888193

103

35.26

EUR

15:06:02

Euronext Dublin

202203082900737

57

35.27

EUR

15:06:03

Euronext Dublin

202203082901505

104

35.25

EUR

15:06:04

Euronext Dublin

202203082902785

229

35.24

EUR

15:07:00

Euronext Dublin

202203082904065

197

35.22

EUR

15:07:03

Euronext Dublin

202203082906369

56

35.21

EUR

15:07:05

Euronext Dublin

202203082909697

8

35.21

EUR

15:08:00

Euronext Dublin

202203082912513

22

35.21

EUR

15:08:00

Euronext Dublin

202203082912769

212

35.24

EUR

15:08:02

Euronext Dublin

202203082920705

245

35.23

EUR

15:08:03

Euronext Dublin

202203082921985

107

35.23

EUR

15:08:03

Euronext Dublin

202203082922241

141

35.21

EUR

15:09:01

Euronext Dublin

202203082928897

90

35.21

EUR

15:09:01

Euronext Dublin

202203082931713

37

35.21

EUR

15:09:01

Euronext Dublin

202203082931969

41

35.24

EUR

15:09:03

Euronext Dublin

202203082938625

75

35.24

EUR

15:09:03

Euronext Dublin

202203082938881

61

35.23

EUR

15:09:03

Euronext Dublin

202203082940161

61

35.22

EUR

15:09:04

Euronext Dublin

202203082942977

62

35.22

EUR

15:09:05

Euronext Dublin

202203082944513

61

35.21

EUR

15:09:05

Euronext Dublin

202203082947329

140

35.25

EUR

15:10:02

Euronext Dublin

202203082951169

58

35.25

EUR

15:10:02

Euronext Dublin

202203082951681

59

35.24

EUR

15:10:03

Euronext Dublin

202203082952961

58

35.23

EUR

15:10:03

Euronext Dublin

202203082954241

71

35.27

EUR

15:11:00

Euronext Dublin

202203082957569

252

35.29

EUR

15:11:01

Euronext Dublin

202203082958849

123

35.28

EUR

15:11:02

Euronext Dublin

202203082959873

916

35.27

EUR

15:11:02

Euronext Dublin

202203082960385

122

35.28

EUR

15:11:02

Euronext Dublin

202203082960641

500

35.27

EUR

15:11:02

Euronext Dublin

202203082960897

487

35.27

EUR

15:11:02

Euronext Dublin

202203082961153

500

35.27

EUR

15:11:02

Euronext Dublin

202203082961921

26

35.27

EUR

15:11:02

Euronext Dublin

202203082962177

61

35.29

EUR

15:24:02

Euronext Dublin

202203083175169

80

35.26

EUR

15:24:04

Euronext Dublin

202203083176449

60

35.24

EUR

15:24:04

Euronext Dublin

202203083177217

60

35.24

EUR

15:24:05

Euronext Dublin

202203083180033

59

35.22

EUR

15:25:00

Euronext Dublin

202203083185665

59

35.21

EUR

15:25:00

Euronext Dublin

202203083188481

49

35.21

EUR

15:25:02

Euronext Dublin

202203083191041

10

35.21

EUR

15:25:02

Euronext Dublin

202203083191297

58

35.2

EUR

15:25:02

Euronext Dublin

202203083192833

81

35.18

EUR

15:25:03

Euronext Dublin

202203083195393

117

35.16

EUR

15:25:05

Euronext Dublin

202203083196929

88

35.16

EUR

15:26:00

Euronext Dublin

202203083200513

58

35.15

EUR

15:26:01

Euronext Dublin

202203083201025

106

35.14

EUR

15:26:02

Euronext Dublin

202203083204865

12

35.14

EUR

15:26:02

Euronext Dublin

202203083205121

113

35.12

EUR

15:26:05

Euronext Dublin

202203083208193

70

35.12

EUR

15:26:05

Euronext Dublin

202203083209217

9

35.16

EUR

15:27:02

Euronext Dublin

202203083215873

62

35.16

EUR

15:27:02

Euronext Dublin

202203083216129

112

35.16

EUR

15:27:02

Euronext Dublin

202203083216385

59

35.16

EUR

15:27:02

Euronext Dublin

202203083218945

66

35.13

EUR

15:27:03

Euronext Dublin

202203083220737

2

35.14

EUR

15:27:03

Euronext Dublin

202203083223297

22

35.14

EUR

15:27:04

Euronext Dublin

202203083223809

67

35.13

EUR

15:27:04

Euronext Dublin

202203083224065

68

35.13

EUR

15:27:05

Euronext Dublin

202203083225345

70

35.16

EUR

15:28:01

Euronext Dublin

202203083228929

179

35.16

EUR

15:28:01

Euronext Dublin

202203083229185

557

35.15

EUR

15:28:01

Euronext Dublin

202203083229441

57

35.15

EUR

15:28:01

Euronext Dublin

202203083229697

489

35.15

EUR

15:28:01

Euronext Dublin

202203083229953

68

35.15

EUR

15:28:01

Euronext Dublin

202203083230209

546

35.15

EUR

15:28:01

Euronext Dublin

202203083230465

557

35.15

EUR

15:28:01

Euronext Dublin

202203083230721

242

35.15

EUR

15:28:01

Euronext Dublin

202203083230977

257

35.15

EUR

15:28:01

Euronext Dublin

202203083231233

58

35.15

EUR

15:28:01

Euronext Dublin

202203083231489

15

35.15

EUR

15:28:01

Euronext Dublin

202203083231745

58

35.15

EUR

15:28:01

Euronext Dublin

202203083232001

499

35.15

EUR

15:28:01

Euronext Dublin

202203083232257

115

35.15

EUR

15:28:01

Euronext Dublin

202203083232513

58

35.15

EUR

15:28:01

Euronext Dublin

202203083232769

481

35.15

EUR

15:28:01

Euronext Dublin

202203083233025

184

35.14

EUR

15:28:04

Euronext Dublin

202203083235073

69

35.14

EUR

15:28:04

Euronext Dublin

202203083235585

148

35.13

EUR

15:29:01

Euronext Dublin

202203083238145

17

35.13

EUR

15:29:01

Euronext Dublin

202203083238401

217

35.15

EUR

15:29:02

Euronext Dublin

202203083240193

59

35.14

EUR

15:29:03

Euronext Dublin

202203083240705

62

35.13

EUR

15:29:03

Euronext Dublin

202203083242497

85

35.11

EUR

15:29:05

Euronext Dublin

202203083245313

128

35.11

EUR

15:30:00

Euronext Dublin

202203083252737

72

35.17

EUR

15:30:02

Euronext Dublin

202203083258625

57

35.17

EUR

15:30:02

Euronext Dublin

202203083258881

59

35.15

EUR

15:30:03

Euronext Dublin

202203083261697

58

35.13

EUR

15:30:04

Euronext Dublin

202203083262977

59

35.13

EUR

15:30:05

Euronext Dublin

202203083265281

58

35.14

EUR

15:31:00

Euronext Dublin

202203083267585

58

35.14

EUR

15:31:00

Euronext Dublin

202203083268865

23

35.14

EUR

15:31:03

Euronext Dublin

202203083273729

88

35.14

EUR

15:31:03

Euronext Dublin

202203083273985

62

35.14

EUR

15:31:03

Euronext Dublin

202203083276545

3

35.14

EUR

15:31:03

Euronext Dublin

202203083276801

58

35.13

EUR

15:31:04

Euronext Dublin

202203083279105

58

35.11

EUR

15:31:05

Euronext Dublin

202203083279617

59

35.09

EUR

15:32:00

Euronext Dublin

202203083283969

58

35.07

EUR

15:32:01

Euronext Dublin

202203083287553

63

35.07

EUR

15:32:02

Euronext Dublin

202203083290625

657

35.06

EUR

15:32:03

Euronext Dublin

202203083291137

182

35.06

EUR

15:32:03

Euronext Dublin

202203083291393

475

35.06

EUR

15:32:03

Euronext Dublin

202203083291649

475

35.06

EUR

15:32:03

Euronext Dublin

202203083291905

182

35.06

EUR

15:32:03

Euronext Dublin

202203083292161

60

35.06

EUR

15:32:03

Euronext Dublin

202203083292417

469

35.06

EUR

15:32:03

Euronext Dublin

202203083292673

57

34.98

EUR

15:34:03

Euronext Dublin

202203083346945

249

34.98

EUR

15:34:04

Euronext Dublin

202203083347457

408

34.98

EUR

15:34:04

Euronext Dublin

202203083347713

58

34.98

EUR

15:34:04

Euronext Dublin

202203083347969

27

34.99

EUR

15:34:04

Euronext Dublin

202203083348993

84

34.99

EUR

15:34:04

Euronext Dublin

202203083349249

546

34.99

EUR

15:34:04

Euronext Dublin

202203083349505

84

34.99

EUR

15:34:04

Euronext Dublin

202203083350017

657

34.99

EUR

15:34:04

Euronext Dublin

202203083350273

1

35

EUR

15:34:05

Euronext Dublin

202203083352065

70

35

EUR

15:34:05

Euronext Dublin

202203083352321

586

35

EUR

15:34:05

Euronext Dublin

202203083352577

500

35

EUR

15:35:00

Euronext Dublin

202203083353601

157

35

EUR

15:35:00

Euronext Dublin

202203083353857

131

35

EUR

15:35:00

Euronext Dublin

202203083354369

135

34.99

EUR

15:35:02

Euronext Dublin

202203083362305

102

34.97

EUR

15:35:03

Euronext Dublin

202203083363841

109

34.95

EUR

15:35:04

Euronext Dublin

202203083369985

128

34.95

EUR

15:35:05

Euronext Dublin

202203083373569

124

35.02

EUR

15:36:00

Euronext Dublin

202203083384833

58

35.03

EUR

15:36:01

Euronext Dublin

202203083390977

88

35.03

EUR

15:36:02

Euronext Dublin

202203083392769

33

35.03

EUR

15:36:02

Euronext Dublin

202203083393025

113

35.05

EUR

15:36:04

Euronext Dublin

202203083398401

36

35.09

EUR

15:37:02

Euronext Dublin

202203083404033

92

35.07

EUR

15:37:04

Euronext Dublin

202203083405569

309

35.06

EUR

15:37:04

Euronext Dublin

202203083406081

60

35.04

EUR

15:37:04

Euronext Dublin

202203083406593

57

35.04

EUR

15:38:02

Euronext Dublin

202203083421953

71

35.04

EUR

15:38:03

Euronext Dublin

202203083423745

185

35.05

EUR

15:38:03

Euronext Dublin

202203083424001

66

35.05

EUR

15:38:03

Euronext Dublin

202203083424257

87

35.05

EUR

15:38:03

Euronext Dublin

202203083424513

461

35.06

EUR

15:38:03

Euronext Dublin

202203083424769

489

35.06

EUR

15:38:03

Euronext Dublin

202203083425025

85

35.06

EUR

15:38:03

Euronext Dublin

202203083425281

175

35.06

EUR

15:38:03

Euronext Dublin

202203083425537

26

35.06

EUR

15:38:03

Euronext Dublin

202203083425793

477

35.06

EUR

15:38:03

Euronext Dublin

202203083426049

586

35.06

EUR

15:38:03

Euronext Dublin

202203083426305

71

35.06

EUR

15:38:03

Euronext Dublin

202203083426561

412

35.06

EUR

15:38:03

Euronext Dublin

202203083426817

174

35.06

EUR

15:38:03

Euronext Dublin

202203083427073

175

35.06

EUR

15:38:03

Euronext Dublin

202203083427329

482

35.06

EUR

15:38:03

Euronext Dublin

202203083427585

104

35.06

EUR

15:38:03

Euronext Dublin

202203083427841

374

35.06

EUR

15:38:03

Euronext Dublin

202203083428097

60

35.04

EUR

15:38:05

Euronext Dublin

202203083433217

8

35.06

EUR

15:39:00

Euronext Dublin

202203083436289

238

35.08

EUR

15:39:05

Euronext Dublin

202203083444481

31

35.08

EUR

15:39:05

Euronext Dublin

202203083444737

97

35.08

EUR

15:39:05

Euronext Dublin

202203083444993

58

35.1

EUR

15:40:00

Euronext Dublin

202203083448833

4

35.1

EUR

15:40:00

Euronext Dublin

202203083449089

154

35.14

EUR

15:40:05

Euronext Dublin

202203083459073

128

35.13

EUR

15:41:01

Euronext Dublin

202203083463425

98

35.13

EUR

15:41:01

Euronext Dublin

202203083464705

78

35.14

EUR

15:41:03

Euronext Dublin

202203083467521

141

35.17

EUR

15:42:01

Euronext Dublin

202203083472897

73

35.17

EUR

15:42:01

Euronext Dublin

202203083473409

59

35.15

EUR

15:42:03

Euronext Dublin

202203083476225

136

35.2

EUR

15:43:00

Euronext Dublin

202203083483393

1

35.16

EUR

15:43:01

Euronext Dublin

202203083492609

150

35.17

EUR

15:43:02

Euronext Dublin

202203083494657

59

35.18

EUR

15:43:04

Euronext Dublin

202203083497985

118

35.16

EUR

15:44:01

Euronext Dublin

202203083499265

208

35.2

EUR

15:45:01

Euronext Dublin

202203083508993

114

35.19

EUR

15:45:01

Euronext Dublin

202203083511809

113

35.19

EUR

15:45:03

Euronext Dublin

202203083515393

182

35.19

EUR

15:46:00

Euronext Dublin

202203083519489

56

35.17

EUR

15:46:01

Euronext Dublin

202203083520769

936

35.3

EUR

16:16:00

Euronext Dublin

202203083842561

1000

35.28

EUR

16:17:04

Euronext Dublin

202203083853569

 

 

 

 

 

 

 

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
 
 
POSBKFBNOBKDCNK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings