Transaction in Own Shares

RNS Number : 4680X
CRH PLC
30 August 2022
 

30th August 2022





CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 29th 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: 

184,810


Highest price paid per share:


€37.7750


Lowest price paid per share:


€37.0400


Volume weighted average price paid:

€37.3454







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 18,750,980 of its ordinary shares in treasury which represents 2.422% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 755,389,358 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 29th 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:

29/08/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

37.3454

184,810








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

671

37.77

EUR

16:13:56

Euronext Dublin (XMSM)

2137686

57

37.77

EUR

16:13:56

Euronext Dublin (XMSM)

2137679

27

37.77

EUR

16:13:56

Euronext Dublin (XMSM)

2137676

148

37.77

EUR

16:13:56

Euronext Dublin (XMSM)

2137674

135

37.74

EUR

16:13:09

Euronext Dublin (XMSM)

2137151

197

37.74

EUR

16:13:09

Euronext Dublin (XMSM)

2137149

292

37.76

EUR

16:12:53

Euronext Dublin (XMSM)

2136847

265

37.75

EUR

16:12:03

Euronext Dublin (XMSM)

2136342

209

37.77

EUR

16:11:37

Euronext Dublin (XMSM)

2136105

60

37.77

EUR

16:11:37

Euronext Dublin (XMSM)

2136103

250

37.77

EUR

16:11:35

Euronext Dublin (XMSM)

2136065

50

37.77

EUR

16:11:25

Euronext Dublin (XMSM)

2135909

242

37.78

EUR

16:11:03

Euronext Dublin (XMSM)

2135573

530

37.77

EUR

16:10:50

Euronext Dublin (XMSM)

2135351

282

37.68

EUR

16:09:16

Euronext Dublin (XMSM)

2133744

257

37.68

EUR

16:09:05

Euronext Dublin (XMSM)

2133585

23

37.68

EUR

16:09:05

Euronext Dublin (XMSM)

2133587

91

37.69

EUR

16:08:12

Euronext Dublin (XMSM)

2132821

267

37.71

EUR

16:07:55

Euronext Dublin (XMSM)

2132339

287

37.72

EUR

16:07:41

Euronext Dublin (XMSM)

2132098

284

37.73

EUR

16:07:18

Euronext Dublin (XMSM)

2131801

107

37.75

EUR

16:06:16

Euronext Dublin (XMSM)

2130982

148

37.75

EUR

16:06:16

Euronext Dublin (XMSM)

2130980

293

37.74

EUR

16:05:52

Euronext Dublin (XMSM)

2130588

280

37.76

EUR

16:05:35

Euronext Dublin (XMSM)

2130305

108

37.77

EUR

16:05:20

Euronext Dublin (XMSM)

2130036

175

37.77

EUR

16:05:20

Euronext Dublin (XMSM)

2130034

243

37.77

EUR

16:05:20

Euronext Dublin (XMSM)

2130020

237

37.77

EUR

16:05:20

Euronext Dublin (XMSM)

2130018

20

37.77

EUR

16:04:12

Euronext Dublin (XMSM)

2129105

82

37.77

EUR

16:04:12

Euronext Dublin (XMSM)

2129109

148

37.77

EUR

16:04:12

Euronext Dublin (XMSM)

2129107

295

37.77

EUR

16:04:12

Euronext Dublin (XMSM)

2129101

276

37.77

EUR

16:04:12

Euronext Dublin (XMSM)

2129049

6

37.77

EUR

16:04:11

Euronext Dublin (XMSM)

2129037

252

37.77

EUR

16:03:43

Euronext Dublin (XMSM)

2128661

257

37.77

EUR

16:03:04

Euronext Dublin (XMSM)

2128176

70

37.77

EUR

16:03:04

Euronext Dublin (XMSM)

2128167

194

37.77

EUR

16:03:04

Euronext Dublin (XMSM)

2128165

260

37.76

EUR

16:02:29

Euronext Dublin (XMSM)

2127621

279

37.71

EUR

16:01:31

Euronext Dublin (XMSM)

2126771

319

37.71

EUR

16:01:31

Euronext Dublin (XMSM)

2126758

293

37.71

EUR

16:01:23

Euronext Dublin (XMSM)

2126630

278

37.71

EUR

16:01:23

Euronext Dublin (XMSM)

2126628

293

37.67

EUR

16:00:09

Euronext Dublin (XMSM)

2125008

104

37.68

EUR

15:59:35

Euronext Dublin (XMSM)

2123514

147

37.68

EUR

15:59:35

Euronext Dublin (XMSM)

2123512

268

37.68

EUR

15:59:35

Euronext Dublin (XMSM)

2123490

263

37.68

EUR

15:59:35

Euronext Dublin (XMSM)

2123487

278

37.69

EUR

15:59:13

Euronext Dublin (XMSM)

2123017

263

37.69

EUR

15:59:13

Euronext Dublin (XMSM)

2123001

53

37.69

EUR

15:59:01

Euronext Dublin (XMSM)

2122841

269

37.67

EUR

15:57:34

Euronext Dublin (XMSM)

2122103

132

37.67

EUR

15:57:34

Euronext Dublin (XMSM)

2122101

145

37.67

EUR

15:57:34

Euronext Dublin (XMSM)

2122099

334

37.65

EUR

15:56:17

Euronext Dublin (XMSM)

2121124

175

37.66

EUR

15:56:16

Euronext Dublin (XMSM)

2121050

361

37.66

EUR

15:55:27

Euronext Dublin (XMSM)

2120537

175

37.66

EUR

15:55:12

Euronext Dublin (XMSM)

2120358

50

37.66

EUR

15:55:12

Euronext Dublin (XMSM)

2120356

249

37.67

EUR

15:55:07

Euronext Dublin (XMSM)

2120297

44

37.65

EUR

15:54:09

Euronext Dublin (XMSM)

2119605

238

37.65

EUR

15:54:09

Euronext Dublin (XMSM)

2119603

243

37.65

EUR

15:54:09

Euronext Dublin (XMSM)

2119600

186

37.66

EUR

15:53:39

Euronext Dublin (XMSM)

2119044

100

37.66

EUR

15:53:39

Euronext Dublin (XMSM)

2119042

94

37.66

EUR

15:53:39

Euronext Dublin (XMSM)

2119040

166

37.67

EUR

15:53:39

Euronext Dublin (XMSM)

2119036

102

37.67

EUR

15:53:39

Euronext Dublin (XMSM)

2119034

252

37.67

EUR

15:53:39

Euronext Dublin (XMSM)

2119032

31

37.68

EUR

15:53:35

Euronext Dublin (XMSM)

2118993

1

37.68

EUR

15:53:34

Euronext Dublin (XMSM)

2118976

1

37.68

EUR

15:53:34

Euronext Dublin (XMSM)

2118974

220

37.68

EUR

15:53:34

Euronext Dublin (XMSM)

2118972

75

37.67

EUR

15:53:21

Euronext Dublin (XMSM)

2118830

272

37.67

EUR

15:52:40

Euronext Dublin (XMSM)

2118433

291

37.66

EUR

15:52:10

Euronext Dublin (XMSM)

2118118

282

37.66

EUR

15:51:51

Euronext Dublin (XMSM)

2117861

189

37.66

EUR

15:51:51

Euronext Dublin (XMSM)

2117859

58

37.66

EUR

15:51:51

Euronext Dublin (XMSM)

2117857

27

37.67

EUR

15:51:50

Euronext Dublin (XMSM)

2117852

263

37.65

EUR

15:51:14

Euronext Dublin (XMSM)

2117567

114

37.64

EUR

15:50:54

Euronext Dublin (XMSM)

2117360

222

37.64

EUR

15:50:54

Euronext Dublin (XMSM)

2117358

410

37.65

EUR

15:50:51

Euronext Dublin (XMSM)

2117298

263

37.61

EUR

15:49:21

Euronext Dublin (XMSM)

2116062

405

37.63

EUR

15:49:18

Euronext Dublin (XMSM)

2115994

250

37.63

EUR

15:49:04

Euronext Dublin (XMSM)

2115742

116

37.63

EUR

15:49:04

Euronext Dublin (XMSM)

2115744

55

37.63

EUR

15:48:56

Euronext Dublin (XMSM)

2115553

308

37.63

EUR

15:48:31

Euronext Dublin (XMSM)

2115259

258

37.64

EUR

15:48:31

Euronext Dublin (XMSM)

2115257

109

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114976

176

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114974

148

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114972

148

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114970

374

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114968

418

37.62

EUR

15:48:02

Euronext Dublin (XMSM)

2114963

288

37.57

EUR

15:45:56

Euronext Dublin (XMSM)

2113491

134

37.54

EUR

15:42:59

Euronext Dublin (XMSM)

2110838

141

37.54

EUR

15:42:59

Euronext Dublin (XMSM)

2110835

26

37.54

EUR

15:41:27

Euronext Dublin (XMSM)

2109702

262

37.54

EUR

15:41:27

Euronext Dublin (XMSM)

2109704

210

37.52

EUR

15:39:35

Euronext Dublin (XMSM)

2108147

75

37.52

EUR

15:39:35

Euronext Dublin (XMSM)

2108145

244

37.52

EUR

15:38:34

Euronext Dublin (XMSM)

2107172

244

37.53

EUR

15:38:20

Euronext Dublin (XMSM)

2106966

251

37.53

EUR

15:38:20

Euronext Dublin (XMSM)

2106964

27

37.53

EUR

15:38:19

Euronext Dublin (XMSM)

2106960

80

37.53

EUR

15:36:22

Euronext Dublin (XMSM)

2105136

175

37.53

EUR

15:36:22

Euronext Dublin (XMSM)

2105134

251

37.56

EUR

15:34:39

Euronext Dublin (XMSM)

2103381

282

37.60

EUR

15:33:01

Euronext Dublin (XMSM)

2101515

279

37.62

EUR

15:32:49

Euronext Dublin (XMSM)

2101203

289

37.60

EUR

15:29:52

Euronext Dublin (XMSM)

2098618

244

37.65

EUR

15:28:57

Euronext Dublin (XMSM)

2097634

278

37.69

EUR

15:27:16

Euronext Dublin (XMSM)

2096142

143

37.68

EUR

15:24:00

Euronext Dublin (XMSM)

2091531

118

37.68

EUR

15:23:10

Euronext Dublin (XMSM)

2090769

33

37.68

EUR

15:23:10

Euronext Dublin (XMSM)

2090771

254

37.64

EUR

15:19:31

Euronext Dublin (XMSM)

2086739

184

37.67

EUR

15:19:07

Euronext Dublin (XMSM)

2086213

100

37.67

EUR

15:19:07

Euronext Dublin (XMSM)

2086211

287

37.64

EUR

15:17:29

Euronext Dublin (XMSM)

2084431

266

37.60

EUR

15:15:51

Euronext Dublin (XMSM)

2082192

240

37.62

EUR

15:13:50

Euronext Dublin (XMSM)

2080151

290

37.63

EUR

15:11:29

Euronext Dublin (XMSM)

2077655

283

37.55

EUR

15:08:42

Euronext Dublin (XMSM)

2074399

136

37.55

EUR

15:08:42

Euronext Dublin (XMSM)

2074382

148

37.55

EUR

15:08:42

Euronext Dublin (XMSM)

2074380

242

37.55

EUR

15:08:42

Euronext Dublin (XMSM)

2074365

175

37.56

EUR

15:08:38

Euronext Dublin (XMSM)

2074188

50

37.56

EUR

15:08:38

Euronext Dublin (XMSM)

2074190

27

37.56

EUR

15:08:38

Euronext Dublin (XMSM)

2074192

446

37.55

EUR

15:08:03

Euronext Dublin (XMSM)

2073591

390

37.56

EUR

15:08:03

Euronext Dublin (XMSM)

2073589

250

37.53

EUR

15:07:08

Euronext Dublin (XMSM)

2072288

204

37.53

EUR

15:07:08

Euronext Dublin (XMSM)

2072261

35

37.53

EUR

15:07:06

Euronext Dublin (XMSM)

2072231

342

37.54

EUR

15:07:06

Euronext Dublin (XMSM)

2072229

58

37.54

EUR

15:07:05

Euronext Dublin (XMSM)

2072225

181

37.54

EUR

15:07:05

Euronext Dublin (XMSM)

2072223

418

37.49

EUR

15:05:28

Euronext Dublin (XMSM)

2070516

763

37.50

EUR

15:05:16

Euronext Dublin (XMSM)

2070304

252

37.50

EUR

15:05:16

Euronext Dublin (XMSM)

2070302

174

37.51

EUR

15:04:36

Euronext Dublin (XMSM)

2069367

92

37.51

EUR

15:04:36

Euronext Dublin (XMSM)

2069369

77

37.49

EUR

15:03:25

Euronext Dublin (XMSM)

2068096

189

37.49

EUR

15:03:22

Euronext Dublin (XMSM)

2068029

150

37.50

EUR

15:03:19

Euronext Dublin (XMSM)

2067969

146

37.50

EUR

15:03:19

Euronext Dublin (XMSM)

2067967

269

37.51

EUR

15:03:19

Euronext Dublin (XMSM)

2067965

289

37.51

EUR

15:03:19

Euronext Dublin (XMSM)

2067963

126

37.51

EUR

15:02:50

Euronext Dublin (XMSM)

2067370

98

37.51

EUR

15:02:03

Euronext Dublin (XMSM)

2066387

248

37.52

EUR

15:02:03

Euronext Dublin (XMSM)

2066341

262

37.52

EUR

15:02:03

Euronext Dublin (XMSM)

2066339

272

37.52

EUR

15:02:01

Euronext Dublin (XMSM)

2066301

293

37.52

EUR

15:02:01

Euronext Dublin (XMSM)

2066299

53

37.52

EUR

15:02:00

Euronext Dublin (XMSM)

2066245

55

37.52

EUR

15:01:42

Euronext Dublin (XMSM)

2065733

102

37.48

EUR

14:59:59

Euronext Dublin (XMSM)

2061764

149

37.48

EUR

14:59:59

Euronext Dublin (XMSM)

2061762

265

37.49

EUR

14:59:43

Euronext Dublin (XMSM)

2061424

150

37.49

EUR

14:59:06

Euronext Dublin (XMSM)

2060746

143

37.49

EUR

14:59:06

Euronext Dublin (XMSM)

2060744

247

37.50

EUR

14:58:33

Euronext Dublin (XMSM)

2060042

152

37.51

EUR

14:58:14

Euronext Dublin (XMSM)

2059456

148

37.51

EUR

14:58:14

Euronext Dublin (XMSM)

2059454

246

37.51

EUR

14:58:14

Euronext Dublin (XMSM)

2059448

282

37.51

EUR

14:58:14

Euronext Dublin (XMSM)

2059446

250

37.52

EUR

14:57:34

Euronext Dublin (XMSM)

2058824

247

37.56

EUR

14:57:32

Euronext Dublin (XMSM)

2058582

4

37.56

EUR

14:57:32

Euronext Dublin (XMSM)

2058580

568

37.56

EUR

14:57:32

Euronext Dublin (XMSM)

2058576

309

37.56

EUR

14:57:32

Euronext Dublin (XMSM)

2058578

54

37.56

EUR

14:57:26

Euronext Dublin (XMSM)

2058109

130

37.56

EUR

14:57:26

Euronext Dublin (XMSM)

2058105

100

37.56

EUR

14:57:26

Euronext Dublin (XMSM)

2058107

263

37.54

EUR

14:56:57

Euronext Dublin (XMSM)

2057637

285

37.54

EUR

14:56:37

Euronext Dublin (XMSM)

2057285

175

37.55

EUR

14:56:37

Euronext Dublin (XMSM)

2057282

265

37.53

EUR

14:56:08

Euronext Dublin (XMSM)

2056568

25

37.53

EUR

14:56:08

Euronext Dublin (XMSM)

2056566

48

37.53

EUR

14:55:57

Euronext Dublin (XMSM)

2056371

183

37.53

EUR

14:55:57

Euronext Dublin (XMSM)

2056369

26

37.53

EUR

14:55:57

Euronext Dublin (XMSM)

2056367

33

37.53

EUR

14:55:57

Euronext Dublin (XMSM)

2056365

341

37.51

EUR

14:55:27

Euronext Dublin (XMSM)

2055276

123

37.50

EUR

14:54:38

Euronext Dublin (XMSM)

2054214

180

37.50

EUR

14:54:38

Euronext Dublin (XMSM)

2054216

247

37.47

EUR

14:52:37

Euronext Dublin (XMSM)

2052371

227

37.48

EUR

14:52:34

Euronext Dublin (XMSM)

2052199

258

37.48

EUR

14:52:34

Euronext Dublin (XMSM)

2052197

86

37.48

EUR

14:52:33

Euronext Dublin (XMSM)

2052185

37

37.49

EUR

14:52:33

Euronext Dublin (XMSM)

2052183

175

37.49

EUR

14:52:33

Euronext Dublin (XMSM)

2052181

13

37.49

EUR

14:52:33

Euronext Dublin (XMSM)

2052179

20

37.49

EUR

14:52:30

Euronext Dublin (XMSM)

2052106

399

37.49

EUR

14:52:30

Euronext Dublin (XMSM)

2052104

49

37.44

EUR

14:51:45

Euronext Dublin (XMSM)

2051074

27

37.44

EUR

14:51:45

Euronext Dublin (XMSM)

2051072

175

37.44

EUR

14:51:45

Euronext Dublin (XMSM)

2051070

2

37.44

EUR

14:51:40

Euronext Dublin (XMSM)

2050986

84

37.42

EUR

14:50:38

Euronext Dublin (XMSM)

2049700

14

37.42

EUR

14:50:38

Euronext Dublin (XMSM)

2049704

258

37.42

EUR

14:50:38

Euronext Dublin (XMSM)

2049702

17

37.42

EUR

14:50:38

Euronext Dublin (XMSM)

2049698

261

37.39

EUR

14:49:13

Euronext Dublin (XMSM)

2048203

23

37.39

EUR

14:48:44

Euronext Dublin (XMSM)

2047644

175

37.39

EUR

14:48:44

Euronext Dublin (XMSM)

2047641

115

37.40

EUR

14:48:30

Euronext Dublin (XMSM)

2047460

131

37.40

EUR

14:48:30

Euronext Dublin (XMSM)

2047458

97

37.40

EUR

14:48:30

Euronext Dublin (XMSM)

2047456

52

37.42

EUR

14:48:25

Euronext Dublin (XMSM)

2047260

239

37.42

EUR

14:48:25

Euronext Dublin (XMSM)

2047258

104

37.42

EUR

14:47:49

Euronext Dublin (XMSM)

2046664

95

37.42

EUR

14:47:49

Euronext Dublin (XMSM)

2046662

18

37.42

EUR

14:47:49

Euronext Dublin (XMSM)

2046666

104

37.42

EUR

14:47:49

Euronext Dublin (XMSM)

2046668

123

37.40

EUR

14:46:51

Euronext Dublin (XMSM)

2045663

148

37.40

EUR

14:46:51

Euronext Dublin (XMSM)

2045661

3

37.39

EUR

14:46:10

Euronext Dublin (XMSM)

2044947

148

37.39

EUR

14:46:10

Euronext Dublin (XMSM)

2044944

141

37.39

EUR

14:46:10

Euronext Dublin (XMSM)

2044942

271

37.39

EUR

14:46:10

Euronext Dublin (XMSM)

2044921

146

37.39

EUR

14:45:05

Euronext Dublin (XMSM)

2043762

150

37.39

EUR

14:45:05

Euronext Dublin (XMSM)

2043760

434

37.40

EUR

14:45:05

Euronext Dublin (XMSM)

2043758

273

37.41

EUR

14:45:03

Euronext Dublin (XMSM)

2043676

198

37.41

EUR

14:44:25

Euronext Dublin (XMSM)

2043246

92

37.41

EUR

14:44:25

Euronext Dublin (XMSM)

2043244

232

37.42

EUR

14:43:59

Euronext Dublin (XMSM)

2042688

53

37.42

EUR

14:43:57

Euronext Dublin (XMSM)

2042656

233

37.45

EUR

14:42:48

Euronext Dublin (XMSM)

2041562

63

37.45

EUR

14:42:48

Euronext Dublin (XMSM)

2041560

248

37.47

EUR

14:42:42

Euronext Dublin (XMSM)

2041353

123

37.48

EUR

14:42:42

Euronext Dublin (XMSM)

2041343

148

37.48

EUR

14:42:42

Euronext Dublin (XMSM)

2041341

22

37.48

EUR

14:42:42

Euronext Dublin (XMSM)

2041339

292

37.48

EUR

14:42:42

Euronext Dublin (XMSM)

2041326

241

37.48

EUR

14:42:42

Euronext Dublin (XMSM)

2041324

253

37.47

EUR

14:41:05

Euronext Dublin (XMSM)

2039544

215

37.47

EUR

14:41:05

Euronext Dublin (XMSM)

2039542

57

37.47

EUR

14:41:05

Euronext Dublin (XMSM)

2039540

292

37.45

EUR

14:39:47

Euronext Dublin (XMSM)

2037794

321

37.45

EUR

14:39:47

Euronext Dublin (XMSM)

2037778

293

37.46

EUR

14:39:41

Euronext Dublin (XMSM)

2037675

110

37.44

EUR

14:38:46

Euronext Dublin (XMSM)

2036816

136

37.44

EUR

14:38:46

Euronext Dublin (XMSM)

2036818

309

37.44

EUR

14:38:26

Euronext Dublin (XMSM)

2036457

290

37.45

EUR

14:38:01

Euronext Dublin (XMSM)

2035953

367

37.45

EUR

14:38:01

Euronext Dublin (XMSM)

2035951

175

37.45

EUR

14:37:50

Euronext Dublin (XMSM)

2035705

53

37.46

EUR

14:37:46

Euronext Dublin (XMSM)

2035564

148

37.46

EUR

14:37:46

Euronext Dublin (XMSM)

2035562

27

37.46

EUR

14:37:46

Euronext Dublin (XMSM)

2035560

41

37.46

EUR

14:37:46

Euronext Dublin (XMSM)

2035558

209

37.39

EUR

14:35:43

Euronext Dublin (XMSM)

2032808

13

37.39

EUR

14:35:43

Euronext Dublin (XMSM)

2032806

150

37.39

EUR

14:35:43

Euronext Dublin (XMSM)

2032804

238

37.39

EUR

14:35:43

Euronext Dublin (XMSM)

2032802

61

37.35

EUR

14:34:18

Euronext Dublin (XMSM)

2030597

215

37.35

EUR

14:34:18

Euronext Dublin (XMSM)

2030599

262

37.36

EUR

14:34:18

Euronext Dublin (XMSM)

2030595

116

37.36

EUR

14:34:18

Euronext Dublin (XMSM)

2030589

147

37.36

EUR

14:34:18

Euronext Dublin (XMSM)

2030587

312

37.32

EUR

14:33:05

Euronext Dublin (XMSM)

2028635

292

37.33

EUR

14:32:59

Euronext Dublin (XMSM)

2028408

280

37.35

EUR

14:32:51

Euronext Dublin (XMSM)

2028225

29

37.34

EUR

14:32:11

Euronext Dublin (XMSM)

2027358

223

37.34

EUR

14:32:11

Euronext Dublin (XMSM)

2027356

21

37.35

EUR

14:32:04

Euronext Dublin (XMSM)

2027147

269

37.35

EUR

14:32:04

Euronext Dublin (XMSM)

2027145

270

37.36

EUR

14:31:53

Euronext Dublin (XMSM)

2026926

254

37.37

EUR

14:31:29

Euronext Dublin (XMSM)

2026370

281

37.34

EUR

14:30:19

Euronext Dublin (XMSM)

2024064

209

37.35

EUR

14:30:05

Euronext Dublin (XMSM)

2023506

10

37.35

EUR

14:30:05

Euronext Dublin (XMSM)

2023504

4

37.36

EUR

14:30:05

Euronext Dublin (XMSM)

2023500

245

37.36

EUR

14:30:05

Euronext Dublin (XMSM)

2023498

11

37.36

EUR

14:30:05

Euronext Dublin (XMSM)

2023496

297

37.38

EUR

14:30:05

Euronext Dublin (XMSM)

2023493

356

37.38

EUR

14:30:02

Euronext Dublin (XMSM)

2022945

69

37.38

EUR

14:30:02

Euronext Dublin (XMSM)

2022943

27

37.39

EUR

14:30:00

Euronext Dublin (XMSM)

2021763

100

37.33

EUR

14:28:43

Euronext Dublin (XMSM)

2020326

285

37.35

EUR

14:26:00

Euronext Dublin (XMSM)

2018542

31

37.36

EUR

14:26:00

Euronext Dublin (XMSM)

2018473

210

37.36

EUR

14:25:51

Euronext Dublin (XMSM)

2018347

175

37.37

EUR

14:24:27

Euronext Dublin (XMSM)

2017649

94

37.37

EUR

14:24:27

Euronext Dublin (XMSM)

2017651

236

37.37

EUR

14:24:27

Euronext Dublin (XMSM)

2017645

290

37.37

EUR

14:24:27

Euronext Dublin (XMSM)

2017641

34

37.37

EUR

14:24:27

Euronext Dublin (XMSM)

2017643

1

37.37

EUR

14:24:26

Euronext Dublin (XMSM)

2017631

250

37.37

EUR

14:24:26

Euronext Dublin (XMSM)

2017629

254

37.38

EUR

14:23:13

Euronext Dublin (XMSM)

2016970

210

37.44

EUR

14:23:03

Euronext Dublin (XMSM)

2016820

75

37.44

EUR

14:23:03

Euronext Dublin (XMSM)

2016818

64

37.47

EUR

14:21:08

Euronext Dublin (XMSM)

2015715

27

37.47

EUR

14:21:08

Euronext Dublin (XMSM)

2015713

175

37.47

EUR

14:21:08

Euronext Dublin (XMSM)

2015711

275

37.47

EUR

14:21:08

Euronext Dublin (XMSM)

2015699

288

37.47

EUR

14:19:42

Euronext Dublin (XMSM)

2014929

207

37.47

EUR

14:19:40

Euronext Dublin (XMSM)

2014903

241

37.48

EUR

14:19:40

Euronext Dublin (XMSM)

2014895

15

37.47

EUR

14:19:40

Euronext Dublin (XMSM)

2014899

45

37.47

EUR

14:19:40

Euronext Dublin (XMSM)

2014897

48

37.46

EUR

14:18:47

Euronext Dublin (XMSM)

2014387

27

37.46

EUR

14:18:47

Euronext Dublin (XMSM)

2014385

367

37.46

EUR

14:18:47

Euronext Dublin (XMSM)

2014383

70

37.45

EUR

14:18:47

Euronext Dublin (XMSM)

2014381

48

37.45

EUR

14:18:47

Euronext Dublin (XMSM)

2014379

124

37.45

EUR

14:18:47

Euronext Dublin (XMSM)

2014377

284

37.43

EUR

14:15:20

Euronext Dublin (XMSM)

2012757

277

37.43

EUR

14:15:20

Euronext Dublin (XMSM)

2012723

283

37.44

EUR

14:13:52

Euronext Dublin (XMSM)

2011828

295

37.45

EUR

14:13:49

Euronext Dublin (XMSM)

2011796

281

37.45

EUR

14:13:49

Euronext Dublin (XMSM)

2011794

378

37.46

EUR

14:13:49

Euronext Dublin (XMSM)

2011776

262

37.47

EUR

14:12:00

Euronext Dublin (XMSM)

2010559

262

37.46

EUR

14:11:06

Euronext Dublin (XMSM)

2009913

103

37.46

EUR

14:11:06

Euronext Dublin (XMSM)

2009911

179

37.46

EUR

14:11:00

Euronext Dublin (XMSM)

2009872

392

37.47

EUR

14:10:01

Euronext Dublin (XMSM)

2009384

290

37.48

EUR

14:09:53

Euronext Dublin (XMSM)

2009323

289

37.45

EUR

14:06:27

Euronext Dublin (XMSM)

2007362

294

37.46

EUR

14:06:27

Euronext Dublin (XMSM)

2007331

265

37.47

EUR

14:06:27

Euronext Dublin (XMSM)

2007323

273

37.45

EUR

14:05:25

Euronext Dublin (XMSM)

2006673

69

37.45

EUR

14:05:25

Euronext Dublin (XMSM)

2006671

279

37.46

EUR

14:05:25

Euronext Dublin (XMSM)

2006669

286

37.46

EUR

14:05:25

Euronext Dublin (XMSM)

2006667

238

37.47

EUR

14:05:24

Euronext Dublin (XMSM)

2006648

279

37.45

EUR

14:04:45

Euronext Dublin (XMSM)

2006200

288

37.46

EUR

14:04:44

Euronext Dublin (XMSM)

2006139

265

37.40

EUR

14:04:02

Euronext Dublin (XMSM)

2005752

250

37.41

EUR

14:04:02

Euronext Dublin (XMSM)

2005746

250

37.41

EUR

14:04:02

Euronext Dublin (XMSM)

2005731

247

37.40

EUR

14:03:00

Euronext Dublin (XMSM)

2005148

11

37.39

EUR

14:02:19

Euronext Dublin (XMSM)

2004724

216

37.38

EUR

14:00:27

Euronext Dublin (XMSM)

2003615

19

37.40

EUR

14:00:24

Euronext Dublin (XMSM)

2003568

249

37.40

EUR

14:00:24

Euronext Dublin (XMSM)

2003566

272

37.41

EUR

14:00:24

Euronext Dublin (XMSM)

2003564

283

37.39

EUR

13:56:11

Euronext Dublin (XMSM)

2001544

175

37.38

EUR

13:54:38

Euronext Dublin (XMSM)

2000589

60

37.39

EUR

13:54:38

Euronext Dublin (XMSM)

2000591

38

37.39

EUR

13:54:38

Euronext Dublin (XMSM)

2000593

90

37.39

EUR

13:54:38

Euronext Dublin (XMSM)

2000578

175

37.38

EUR

13:54:38

Euronext Dublin (XMSM)

2000576

246

37.41

EUR

13:54:38

Euronext Dublin (XMSM)

2000561

294

37.41

EUR

13:52:22

Euronext Dublin (XMSM)

1999373

301

37.42

EUR

13:52:03

Euronext Dublin (XMSM)

1999160

248

37.45

EUR

13:49:07

Euronext Dublin (XMSM)

1997241

90

37.47

EUR

13:48:09

Euronext Dublin (XMSM)

1996690

175

37.47

EUR

13:48:09

Euronext Dublin (XMSM)

1996688

68

37.48

EUR

13:48:09

Euronext Dublin (XMSM)

1996672

222

37.48

EUR

13:48:09

Euronext Dublin (XMSM)

1996670

284

37.47

EUR

13:46:48

Euronext Dublin (XMSM)

1996084

174

37.43

EUR

13:43:47

Euronext Dublin (XMSM)

1994489

113

37.43

EUR

13:43:47

Euronext Dublin (XMSM)

1994491

101

37.46

EUR

13:42:39

Euronext Dublin (XMSM)

1993919

175

37.46

EUR

13:42:39

Euronext Dublin (XMSM)

1993917

283

37.46

EUR

13:42:39

Euronext Dublin (XMSM)

1993912

247

37.46

EUR

13:42:39

Euronext Dublin (XMSM)

1993910

269

37.48

EUR

13:41:50

Euronext Dublin (XMSM)

1993548

446

37.49

EUR

13:41:49

Euronext Dublin (XMSM)

1993545

253

37.50

EUR

13:41:15

Euronext Dublin (XMSM)

1993347

256

37.43

EUR

13:38:45

Euronext Dublin (XMSM)

1991972

277

37.42

EUR

13:37:26

Euronext Dublin (XMSM)

1991189

150

37.42

EUR

13:37:09

Euronext Dublin (XMSM)

1990972

242

37.42

EUR

13:36:49

Euronext Dublin (XMSM)

1990729

243

37.43

EUR

13:36:49

Euronext Dublin (XMSM)

1990727

300

37.43

EUR

13:36:42

Euronext Dublin (XMSM)

1990641

195

37.43

EUR

13:36:42

Euronext Dublin (XMSM)

1990636

27

37.43

EUR

13:36:42

Euronext Dublin (XMSM)

1990638

15

37.43

EUR

13:36:22

Euronext Dublin (XMSM)

1990470

778

37.43

EUR

13:36:22

Euronext Dublin (XMSM)

1990468

147

37.43

EUR

13:36:15

Euronext Dublin (XMSM)

1990352

50

37.43

EUR

13:36:15

Euronext Dublin (XMSM)

1990350

27

37.35

EUR

13:34:58

Euronext Dublin (XMSM)

1988992

748

37.35

EUR

13:34:58

Euronext Dublin (XMSM)

1988990

426

37.35

EUR

13:34:36

Euronext Dublin (XMSM)

1988753

252

37.35

EUR

13:34:36

Euronext Dublin (XMSM)

1988751

1,000

37.35

EUR

13:34:36

Euronext Dublin (XMSM)

1988749

175

37.35

EUR

13:34:17

Euronext Dublin (XMSM)

1988514

6,000

37.32

EUR

13:31:56

Euronext Dublin (XMSM)

1987294

332

37.32

EUR

13:31:56

Euronext Dublin (XMSM)

1987292

27

37.34

EUR

13:27:53

Euronext Dublin (XMSM)

1984666

364

37.31

EUR

13:26:44

Euronext Dublin (XMSM)

1984056

325

37.32

EUR

13:25:56

Euronext Dublin (XMSM)

1983649

114

37.32

EUR

13:25:55

Euronext Dublin (XMSM)

1983647

175

37.32

EUR

13:25:55

Euronext Dublin (XMSM)

1983645

306

37.32

EUR

13:25:55

Euronext Dublin (XMSM)

1983643

1,142

37.32

EUR

13:25:55

Euronext Dublin (XMSM)

1983641

289

37.32

EUR

13:25:46

Euronext Dublin (XMSM)

1983585

85

37.32

EUR

13:25:46

Euronext Dublin (XMSM)

1983583

61

37.31

EUR

13:25:46

Euronext Dublin (XMSM)

1983579

41

37.31

EUR

13:25:32

Euronext Dublin (XMSM)

1983447

157

37.31

EUR

13:25:32

Euronext Dublin (XMSM)

1983445

113

37.31

EUR

13:25:32

Euronext Dublin (XMSM)

1983443

206

37.30

EUR

13:25:05

Euronext Dublin (XMSM)

1983152

77

37.30

EUR

13:25:05

Euronext Dublin (XMSM)

1983150

323

37.29

EUR

13:24:19

Euronext Dublin (XMSM)

1982867

148

37.29

EUR

13:24:19

Euronext Dublin (XMSM)

1982869

192

37.29

EUR

13:24:15

Euronext Dublin (XMSM)

1982799

56

37.29

EUR

13:24:15

Euronext Dublin (XMSM)

1982801

183

37.30

EUR

13:23:28

Euronext Dublin (XMSM)

1982415

247

37.30

EUR

13:23:28

Euronext Dublin (XMSM)

1982413

75

37.30

EUR

13:23:21

Euronext Dublin (XMSM)

1982365

93

37.32

EUR

13:22:44

Euronext Dublin (XMSM)

1982132

175

37.32

EUR

13:22:44

Euronext Dublin (XMSM)

1982130

305

37.32

EUR

13:22:44

Euronext Dublin (XMSM)

1982120

379

37.32

EUR

13:22:44

Euronext Dublin (XMSM)

1982118

12

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980218

27

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980211

50

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980208

175

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980206

259

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980192

15

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980198

88

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980195

347

37.29

EUR

13:19:20

Euronext Dublin (XMSM)

1980185

138

37.28

EUR

13:18:51

Euronext Dublin (XMSM)

1979932

668

37.27

EUR

13:17:32

Euronext Dublin (XMSM)

1979538

2

37.23

EUR

13:16:17

Euronext Dublin (XMSM)

1978894

103

37.23

EUR

13:16:17

Euronext Dublin (XMSM)

1978892

250

37.22

EUR

13:16:05

Euronext Dublin (XMSM)

1978786

24

37.24

EUR

13:16:02

Euronext Dublin (XMSM)

1978763

150

37.24

EUR

13:16:02

Euronext Dublin (XMSM)

1978761

150

37.24

EUR

13:16:02

Euronext Dublin (XMSM)

1978759

154

37.24

EUR

13:16:02

Euronext Dublin (XMSM)

1978757

150

37.23

EUR

13:16:02

Euronext Dublin (XMSM)

1978755

308

37.23

EUR

13:16:02

Euronext Dublin (XMSM)

1978753

277

37.24

EUR

13:15:58

Euronext Dublin (XMSM)

1978728

784

37.22

EUR

13:12:36

Euronext Dublin (XMSM)

1977366

88

37.22

EUR

13:12:36

Euronext Dublin (XMSM)

1977364

863

37.22

EUR

13:12:36

Euronext Dublin (XMSM)

1977362

88

37.22

EUR

13:12:36

Euronext Dublin (XMSM)

1977360

278

37.22

EUR

13:12:36

Euronext Dublin (XMSM)

1977358

286

37.23

EUR

13:12:36

Euronext Dublin (XMSM)

1977356

265

37.27

EUR

13:08:36

Euronext Dublin (XMSM)

1975671

118

37.28

EUR

13:08:36

Euronext Dublin (XMSM)

1975667

207

37.28

EUR

13:08:36

Euronext Dublin (XMSM)

1975665

248

37.28

EUR

13:07:53

Euronext Dublin (XMSM)

1975268

273

37.28

EUR

13:07:53

Euronext Dublin (XMSM)

1975266

264

37.29

EUR

13:07:18

Euronext Dublin (XMSM)

1975025

152

37.29

EUR

13:07:09

Euronext Dublin (XMSM)

1974944

139

37.29

EUR

13:07:09

Euronext Dublin (XMSM)

1974942

250

37.28

EUR

13:04:14

Euronext Dublin (XMSM)

1973565

15

37.28

EUR

13:04:14

Euronext Dublin (XMSM)

1973567

286

37.28

EUR

13:04:11

Euronext Dublin (XMSM)

1973533

262

37.27

EUR

13:03:14

Euronext Dublin (XMSM)

1973069

338

37.27

EUR

13:02:03

Euronext Dublin (XMSM)

1972634

27

37.28

EUR

13:01:59

Euronext Dublin (XMSM)

1972456

50

37.28

EUR

13:01:59

Euronext Dublin (XMSM)

1972454

902

37.28

EUR

13:01:59

Euronext Dublin (XMSM)

1972450

1

37.28

EUR

13:01:26

Euronext Dublin (XMSM)

1972260

351

37.27

EUR

13:00:47

Euronext Dublin (XMSM)

1972043

73

37.27

EUR

13:00:17

Euronext Dublin (XMSM)

1971790

341

37.27

EUR

13:00:17

Euronext Dublin (XMSM)

1971788

79

37.26

EUR

12:59:57

Euronext Dublin (XMSM)

1971632

73

37.26

EUR

12:59:56

Euronext Dublin (XMSM)

1971626

96

37.26

EUR

12:59:56

Euronext Dublin (XMSM)

1971624

96

37.26

EUR

12:59:56

Euronext Dublin (XMSM)

1971622

50

37.26

EUR

12:59:45

Euronext Dublin (XMSM)

1971562

96

37.26

EUR

12:59:45

Euronext Dublin (XMSM)

1971560

50

37.26

EUR

12:59:35

Euronext Dublin (XMSM)

1971466

96

37.26

EUR

12:59:35

Euronext Dublin (XMSM)

1971464

36

37.26

EUR

12:59:28

Euronext Dublin (XMSM)

1971343

298

37.25

EUR

12:56:58

Euronext Dublin (XMSM)

1970258

333

37.26

EUR

12:56:52

Euronext Dublin (XMSM)

1970185

303

37.25

EUR

12:55:37

Euronext Dublin (XMSM)

1969799

244

37.26

EUR

12:55:37

Euronext Dublin (XMSM)

1969797

247

37.25

EUR

12:55:07

Euronext Dublin (XMSM)

1969603

32

37.27

EUR

12:51:27

Euronext Dublin (XMSM)

1967959

84

37.27

EUR

12:51:27

Euronext Dublin (XMSM)

1967961

124

37.27

EUR

12:51:27

Euronext Dublin (XMSM)

1967963

5

37.27

EUR

12:51:27

Euronext Dublin (XMSM)

1967965

91

37.28

EUR

12:51:04

Euronext Dublin (XMSM)

1967783

55

37.28

EUR

12:51:04

Euronext Dublin (XMSM)

1967781

119

37.28

EUR

12:51:04

Euronext Dublin (XMSM)

1967779

129

37.28

EUR

12:51:04

Euronext Dublin (XMSM)

1967777

177

37.28

EUR

12:51:01

Euronext Dublin (XMSM)

1967750

151

37.29

EUR

12:51:01

Euronext Dublin (XMSM)

1967748

249

37.29

EUR

12:51:01

Euronext Dublin (XMSM)

1967746

103

37.29

EUR

12:51:01

Euronext Dublin (XMSM)

1967744

76

37.29

EUR

12:50:13

Euronext Dublin (XMSM)

1967463

205

37.29

EUR

12:50:13

Euronext Dublin (XMSM)

1967461

275

37.25

EUR

12:48:19

Euronext Dublin (XMSM)

1966629

261

37.25

EUR

12:46:32

Euronext Dublin (XMSM)

1965914

156

37.26

EUR

12:46:32

Euronext Dublin (XMSM)

1965916

150

37.26

EUR

12:46:32

Euronext Dublin (XMSM)

1965919

90

37.26

EUR

12:46:32

Euronext Dublin (XMSM)

1965921

63

37.24

EUR

12:46:08

Euronext Dublin (XMSM)

1965713

270

37.21

EUR

12:43:41

Euronext Dublin (XMSM)

1964698

258

37.22

EUR

12:42:32

Euronext Dublin (XMSM)

1964281

40

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964275

76

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964273

150

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964271

282

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964257

392

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964255

239

37.23

EUR

12:42:32

Euronext Dublin (XMSM)

1964253

281

37.23

EUR

12:41:06

Euronext Dublin (XMSM)

1963720

263

37.24

EUR

12:41:06

Euronext Dublin (XMSM)

1963718

1

37.23

EUR

12:40:15

Euronext Dublin (XMSM)

1963426

357

37.21

EUR

12:39:33

Euronext Dublin (XMSM)

1963118

429

37.21

EUR

12:39:24

Euronext Dublin (XMSM)

1963003

282

37.18

EUR

12:37:47

Euronext Dublin (XMSM)

1962340

87

37.19

EUR

12:37:47

Euronext Dublin (XMSM)

1962338

175

37.19

EUR

12:37:46

Euronext Dublin (XMSM)

1962335

261

37.16

EUR

12:34:42

Euronext Dublin (XMSM)

1961241

97

37.18

EUR

12:33:17

Euronext Dublin (XMSM)

1960552

148

37.18

EUR

12:33:17

Euronext Dublin (XMSM)

1960550

101

37.19

EUR

12:32:51

Euronext Dublin (XMSM)

1960385

167

37.19

EUR

12:32:51

Euronext Dublin (XMSM)

1960383

359

37.19

EUR

12:32:51

Euronext Dublin (XMSM)

1960373

142

37.20

EUR

12:32:07

Euronext Dublin (XMSM)

1960066

145

37.20

EUR

12:32:07

Euronext Dublin (XMSM)

1960064

134

37.19

EUR

12:31:22

Euronext Dublin (XMSM)

1959825

1

37.19

EUR

12:31:22

Euronext Dublin (XMSM)

1959823

280

37.17

EUR

12:30:13

Euronext Dublin (XMSM)

1959310

247

37.17

EUR

12:29:51

Euronext Dublin (XMSM)

1959140

109

37.18

EUR

12:29:33

Euronext Dublin (XMSM)

1959001

167

37.18

EUR

12:29:33

Euronext Dublin (XMSM)

1958999

240

37.19

EUR

12:27:45

Euronext Dublin (XMSM)

1958337

165

37.19

EUR

12:26:25

Euronext Dublin (XMSM)

1957862

84

37.19

EUR

12:26:25

Euronext Dublin (XMSM)

1957860

22

37.19

EUR

12:26:25

Euronext Dublin (XMSM)

1957856

206

37.19

EUR

12:26:25

Euronext Dublin (XMSM)

1957854

158

37.19

EUR

12:26:25

Euronext Dublin (XMSM)

1957852

310

37.20

EUR

12:25:55

Euronext Dublin (XMSM)

1957623

322

37.20

EUR

12:25:55

Euronext Dublin (XMSM)

1957621

101

37.18

EUR

12:24:36

Euronext Dublin (XMSM)

1957126

325

37.18

EUR

12:24:36

Euronext Dublin (XMSM)

1957118

269

37.17

EUR

12:23:38

Euronext Dublin (XMSM)

1956628

92

37.18

EUR

12:21:52

Euronext Dublin (XMSM)

1955998

155

37.18

EUR

12:21:52

Euronext Dublin (XMSM)

1955996

81

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955692

123

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955690

79

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955688

76

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955686

175

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955684

266

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955682

38

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955680

226

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955678

250

37.19

EUR

12:21:12

Euronext Dublin (XMSM)

1955676

78

37.19

EUR

12:21:02

Euronext Dublin (XMSM)

1955604

130

37.19

EUR

12:21:02

Euronext Dublin (XMSM)

1955602

1

37.19

EUR

12:21:02

Euronext Dublin (XMSM)

1955600

50

37.17

EUR

12:20:50

Euronext Dublin (XMSM)

1955504

2

37.15

EUR

12:20:32

Euronext Dublin (XMSM)

1955394

33

37.14

EUR

12:18:49

Euronext Dublin (XMSM)

1954477

60

37.14

EUR

12:17:55

Euronext Dublin (XMSM)

1954155

150

37.14

EUR

12:17:55

Euronext Dublin (XMSM)

1954153

318

37.14

EUR

12:17:24

Euronext Dublin (XMSM)

1953908

281

37.16

EUR

12:16:13

Euronext Dublin (XMSM)

1953477

151

37.17

EUR

12:14:41

Euronext Dublin (XMSM)

1952928

50

37.17

EUR

12:14:41

Euronext Dublin (XMSM)

1952926

148

37.17

EUR

12:14:41

Euronext Dublin (XMSM)

1952924

909

37.16

EUR

12:14:41

Euronext Dublin (XMSM)

1952922

95

37.16

EUR

12:14:41

Euronext Dublin (XMSM)

1952920

433

37.15

EUR

12:13:40

Euronext Dublin (XMSM)

1952514

175

37.15

EUR

12:13:40

Euronext Dublin (XMSM)

1952512

346

37.15

EUR

12:13:40

Euronext Dublin (XMSM)

1952510

22

37.14

EUR

12:13:22

Euronext Dublin (XMSM)

1952423

248

37.11

EUR

12:12:48

Euronext Dublin (XMSM)

1952086

139

37.10

EUR

12:11:49

Euronext Dublin (XMSM)

1951680

190

37.12

EUR

12:11:30

Euronext Dublin (XMSM)

1951472

250

37.12

EUR

12:11:30

Euronext Dublin (XMSM)

1951470

18

37.12

EUR

12:11:30

Euronext Dublin (XMSM)

1951468

27

37.12

EUR

12:11:30

Euronext Dublin (XMSM)

1951466

268

37.12

EUR

12:11:30

Euronext Dublin (XMSM)

1951463

292

37.11

EUR

12:10:47

Euronext Dublin (XMSM)

1951225

125

37.11

EUR

12:10:47

Euronext Dublin (XMSM)

1951223

319

37.11

EUR

12:10:47

Euronext Dublin (XMSM)

1951221

274

37.12

EUR

12:09:56

Euronext Dublin (XMSM)

1950796

27

37.12

EUR

12:09:52

Euronext Dublin (XMSM)

1950768

282

37.12

EUR

12:09:52

Euronext Dublin (XMSM)

1950766

271

37.11

EUR

12:08:08

Euronext Dublin (XMSM)

1949955

21

37.11

EUR

12:08:08

Euronext Dublin (XMSM)

1949957

175

37.15

EUR

12:07:24

Euronext Dublin (XMSM)

1949568

50

37.15

EUR

12:07:24

Euronext Dublin (XMSM)

1949570

247

37.15

EUR

12:07:24

Euronext Dublin (XMSM)

1949563

283

37.15

EUR

12:07:24

Euronext Dublin (XMSM)

1949561

474

37.16

EUR

12:07:20

Euronext Dublin (XMSM)

1949388

266

37.15

EUR

12:06:31

Euronext Dublin (XMSM)

1949048

23

37.15

EUR

12:06:31

Euronext Dublin (XMSM)

1949046

358

37.15

EUR

12:06:30

Euronext Dublin (XMSM)

1949031

1

37.15

EUR

12:06:26

Euronext Dublin (XMSM)

1948984

263

37.15

EUR

12:06:20

Euronext Dublin (XMSM)

1948939

117

37.15

EUR

12:06:19

Euronext Dublin (XMSM)

1948928

258

37.15

EUR

12:06:19

Euronext Dublin (XMSM)

1948924

175

37.16

EUR

12:04:16

Euronext Dublin (XMSM)

1948107

83

37.16

EUR

12:04:16

Euronext Dublin (XMSM)

1948109

285

37.16

EUR

12:04:16

Euronext Dublin (XMSM)

1948101

316

37.16

EUR

12:04:16

Euronext Dublin (XMSM)

1948099

50

37.16

EUR

12:04:10

Euronext Dublin (XMSM)

1948056

147

37.16

EUR

12:04:10

Euronext Dublin (XMSM)

1948054

1

37.16

EUR

12:04:10

Euronext Dublin (XMSM)

1948052

122

37.16

EUR

12:04:10

Euronext Dublin (XMSM)

1948050

157

37.16

EUR

12:04:10

Euronext Dublin (XMSM)

1948048

284

37.17

EUR

12:04:04

Euronext Dublin (XMSM)

1948024

285

37.17

EUR

12:04:04

Euronext Dublin (XMSM)

1948022

292

37.17

EUR

12:04:04

Euronext Dublin (XMSM)

1948020

345

37.17

EUR

12:04:04

Euronext Dublin (XMSM)

1948018

327

37.17

EUR

12:03:29

Euronext Dublin (XMSM)

1947752

95

37.17

EUR

12:03:29

Euronext Dublin (XMSM)

1947754

91

37.17

EUR

12:03:29

Euronext Dublin (XMSM)

1947756

147

37.17

EUR

12:03:29

Euronext Dublin (XMSM)

1947758

294

37.17

EUR

12:03:29

Euronext Dublin (XMSM)

1947750

363

37.18

EUR

12:02:29

Euronext Dublin (XMSM)

1947388

269

37.19

EUR

12:01:50

Euronext Dublin (XMSM)

1947075

265

37.19

EUR

12:01:50

Euronext Dublin (XMSM)

1947073

294

37.20

EUR

12:01:23

Euronext Dublin (XMSM)

1946971

314

37.20

EUR

12:01:23

Euronext Dublin (XMSM)

1946969

294

37.20

EUR

12:01:10

Euronext Dublin (XMSM)

1946913

27

37.20

EUR

12:01:10

Euronext Dublin (XMSM)

1946911

175

37.20

EUR

12:01:10

Euronext Dublin (XMSM)

1946909

262

37.21

EUR

12:01:10

Euronext Dublin (XMSM)

1946903

306

37.22

EUR

12:00:29

Euronext Dublin (XMSM)

1946746

98

37.22

EUR

12:00:29

Euronext Dublin (XMSM)

1946744

131

37.22

EUR

12:00:20

Euronext Dublin (XMSM)

1946680

126

37.22

EUR

12:00:20

Euronext Dublin (XMSM)

1946678

285

37.23

EUR

12:00:20

Euronext Dublin (XMSM)

1946676

264

37.23

EUR

12:00:16

Euronext Dublin (XMSM)

1946668

13

37.23

EUR

12:00:15

Euronext Dublin (XMSM)

1946662

269

37.24

EUR

11:59:28

Euronext Dublin (XMSM)

1946260

11

37.26

EUR

11:59:02

Euronext Dublin (XMSM)

1946130

250

37.26

EUR

11:59:02

Euronext Dublin (XMSM)

1946128

100

37.28

EUR

11:58:48

Euronext Dublin (XMSM)

1945956

27

37.28

EUR

11:58:48

Euronext Dublin (XMSM)

1945954

144

37.28

EUR

11:58:48

Euronext Dublin (XMSM)

1945952

272

37.28

EUR

11:58:48

Euronext Dublin (XMSM)

1945937

87

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945517

27

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945515

175

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945513

23

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945508

256

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945510

293

37.29

EUR

11:57:46

Euronext Dublin (XMSM)

1945506

251

37.29

EUR

11:57:12

Euronext Dublin (XMSM)

1945304

177

37.30

EUR

11:56:59

Euronext Dublin (XMSM)

1945168

148

37.30

EUR

11:56:59

Euronext Dublin (XMSM)

1945166

280

37.31

EUR

11:56:58

Euronext Dublin (XMSM)

1945163

282

37.31

EUR

11:55:14

Euronext Dublin (XMSM)

1944490

344

37.31

EUR

11:55:14

Euronext Dublin (XMSM)

1944453

273

37.31

EUR

11:54:56

Euronext Dublin (XMSM)

1944333

175

37.31

EUR

11:54:50

Euronext Dublin (XMSM)

1944285

70

37.31

EUR

11:54:50

Euronext Dublin (XMSM)

1944278

175

37.31

EUR

11:54:50

Euronext Dublin (XMSM)

1944276

143

37.32

EUR

11:53:03

Euronext Dublin (XMSM)

1943577

108

37.32

EUR

11:53:03

Euronext Dublin (XMSM)

1943575

49

37.35

EUR

11:51:55

Euronext Dublin (XMSM)

1943046

206

37.35

EUR

11:51:55

Euronext Dublin (XMSM)

1943041

397

37.36

EUR

11:51:27

Euronext Dublin (XMSM)

1942829

75

37.37

EUR

11:51:27

Euronext Dublin (XMSM)

1942827

175

37.37

EUR

11:51:27

Euronext Dublin (XMSM)

1942825

41

37.37

EUR

11:51:27

Euronext Dublin (XMSM)

1942823

242

37.37

EUR

11:51:25

Euronext Dublin (XMSM)

1942819

150

37.37

EUR

11:51:25

Euronext Dublin (XMSM)

1942817

3

37.36

EUR

11:50:45

Euronext Dublin (XMSM)

1942543

421

37.36

EUR

11:47:44

Euronext Dublin (XMSM)

1941336

382

37.36

EUR

11:47:02

Euronext Dublin (XMSM)

1941054

19

37.38

EUR

11:46:54

Euronext Dublin (XMSM)

1940897

242

37.38

EUR

11:46:54

Euronext Dublin (XMSM)

1940895

261

37.38

EUR

11:46:54

Euronext Dublin (XMSM)

1940893

260

37.33

EUR

11:44:33

Euronext Dublin (XMSM)

1940053

274

37.34

EUR

11:44:02

Euronext Dublin (XMSM)

1939823

277

37.35

EUR

11:42:28

Euronext Dublin (XMSM)

1939289

91

37.35

EUR

11:41:05

Euronext Dublin (XMSM)

1938750

175

37.35

EUR

11:41:05

Euronext Dublin (XMSM)

1938748

295

37.33

EUR

11:38:11

Euronext Dublin (XMSM)

1937715

86

37.33

EUR

11:37:58

Euronext Dublin (XMSM)

1937643

176

37.33

EUR

11:37:58

Euronext Dublin (XMSM)

1937641

96

37.36

EUR

11:36:38

Euronext Dublin (XMSM)

1936972

175

37.36

EUR

11:36:38

Euronext Dublin (XMSM)

1936969

329

37.37

EUR

11:36:38

Euronext Dublin (XMSM)

1936956

175

37.37

EUR

11:36:24

Euronext Dublin (XMSM)

1936860

122

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936444

11

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936442

150

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936440

124

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936434

239

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936436

117

37.37

EUR

11:35:35

Euronext Dublin (XMSM)

1936438

249

37.38

EUR

11:34:47

Euronext Dublin (XMSM)

1936068

247

37.38

EUR

11:34:41

Euronext Dublin (XMSM)

1936037

267

37.38

EUR

11:34:41

Euronext Dublin (XMSM)

1936034

370

37.39

EUR

11:34:41

Euronext Dublin (XMSM)

1936032

190

37.38

EUR

11:33:51

Euronext Dublin (XMSM)

1935728

24

37.37

EUR

11:33:51

Euronext Dublin (XMSM)

1935726

174

37.38

EUR

11:33:51

Euronext Dublin (XMSM)

1935724

80

37.38

EUR

11:33:51

Euronext Dublin (XMSM)

1935722

254

37.34

EUR

11:31:41

Euronext Dublin (XMSM)

1934851

249

37.34

EUR

11:31:41

Euronext Dublin (XMSM)

1934849

273

37.34

EUR

11:31:31

Euronext Dublin (XMSM)

1934809

842

37.34

EUR

11:31:20

Euronext Dublin (XMSM)

1934692

268

37.30

EUR

11:28:41

Euronext Dublin (XMSM)

1933636

273

37.33

EUR

11:26:20

Euronext Dublin (XMSM)

1932755

287

37.34

EUR

11:26:15

Euronext Dublin (XMSM)

1932667

118

37.35

EUR

11:25:54

Euronext Dublin (XMSM)

1932520

175

37.35

EUR

11:25:54

Euronext Dublin (XMSM)

1932518

335

37.35

EUR

11:25:54

Euronext Dublin (XMSM)

1932488

205

37.33

EUR

11:24:45

Euronext Dublin (XMSM)

1932107

74

37.33

EUR

11:24:45

Euronext Dublin (XMSM)

1932105

319

37.31

EUR

11:23:11

Euronext Dublin (XMSM)

1931344

265

37.33

EUR

11:23:03

Euronext Dublin (XMSM)

1931274

289

37.34

EUR

11:22:49

Euronext Dublin (XMSM)

1931211

272

37.33

EUR

11:21:29

Euronext Dublin (XMSM)

1930836

352

37.33

EUR

11:21:29

Euronext Dublin (XMSM)

1930828

336

37.34

EUR

11:21:29

Euronext Dublin (XMSM)

1930825

489

37.35

EUR

11:21:21

Euronext Dublin (XMSM)

1930785

279

37.33

EUR

11:20:11

Euronext Dublin (XMSM)

1930335

380

37.34

EUR

11:20:08

Euronext Dublin (XMSM)

1930318

64

37.34

EUR

11:20:08

Euronext Dublin (XMSM)

1930320

337

37.34

EUR

11:20:08

Euronext Dublin (XMSM)

1930316

91

37.34

EUR

11:20:06

Euronext Dublin (XMSM)

1930300

187

37.34

EUR

11:20:06

Euronext Dublin (XMSM)

1930298

260

37.30

EUR

11:18:16

Euronext Dublin (XMSM)

1929663

327

37.29

EUR

11:17:35

Euronext Dublin (XMSM)

1929412

271

37.31

EUR

11:17:26

Euronext Dublin (XMSM)

1929370

224

37.31

EUR

11:17:26

Euronext Dublin (XMSM)

1929368

66

37.31

EUR

11:17:26

Euronext Dublin (XMSM)

1929366

238

37.31

EUR

11:17:16

Euronext Dublin (XMSM)

1929329

27

37.30

EUR

11:17:04

Euronext Dublin (XMSM)

1929243

271

37.28

EUR

11:15:58

Euronext Dublin (XMSM)

1928669

348

37.28

EUR

11:15:58

Euronext Dublin (XMSM)

1928667

81

37.28

EUR

11:15:58

Euronext Dublin (XMSM)

1928671

7

37.27

EUR

11:15:01

Euronext Dublin (XMSM)

1928313

239

37.26

EUR

11:14:40

Euronext Dublin (XMSM)

1928195

276

37.26

EUR

11:14:40

Euronext Dublin (XMSM)

1928193

239

37.26

EUR

11:14:36

Euronext Dublin (XMSM)

1928175

214

37.22

EUR

11:13:32

Euronext Dublin (XMSM)

1927655

123

37.25

EUR

11:13:27

Euronext Dublin (XMSM)

1927580

150

37.25

EUR

11:13:27

Euronext Dublin (XMSM)

1927577

277

37.25

EUR

11:13:27

Euronext Dublin (XMSM)

1927568

264

37.25

EUR

11:12:23

Euronext Dublin (XMSM)

1927140

299

37.26

EUR

11:12:06

Euronext Dublin (XMSM)

1926952

103

37.27

EUR

11:11:56

Euronext Dublin (XMSM)

1926805

175

37.27

EUR

11:11:56

Euronext Dublin (XMSM)

1926803

175

37.27

EUR

11:10:40

Euronext Dublin (XMSM)

1926450

150

37.28

EUR

11:10:26

Euronext Dublin (XMSM)

1926330

97

37.24

EUR

11:09:29

Euronext Dublin (XMSM)

1926052

175

37.24

EUR

11:09:29

Euronext Dublin (XMSM)

1926050

142

37.24

EUR

11:09:29

Euronext Dublin (XMSM)

1926041

122

37.24

EUR

11:09:29

Euronext Dublin (XMSM)

1926029

274

37.24

EUR

11:07:54

Euronext Dublin (XMSM)

1925482

115

37.24

EUR

11:06:50

Euronext Dublin (XMSM)

1925037

175

37.24

EUR

11:06:50

Euronext Dublin (XMSM)

1925035

321

37.24

EUR

11:06:50

Euronext Dublin (XMSM)

1925018

291

37.22

EUR

11:05:48

Euronext Dublin (XMSM)

1924650

265

37.22

EUR

11:05:31

Euronext Dublin (XMSM)

1924585

248

37.24

EUR

11:05:15

Euronext Dublin (XMSM)

1924227

274

37.24

EUR

11:05:04

Euronext Dublin (XMSM)

1924108

465

37.24

EUR

11:05:00

Euronext Dublin (XMSM)

1924092

145

37.25

EUR

11:04:46

Euronext Dublin (XMSM)

1924017

50

37.25

EUR

11:04:46

Euronext Dublin (XMSM)

1924019

50

37.25

EUR

11:04:45

Euronext Dublin (XMSM)

1924013

87

37.22

EUR

11:03:51

Euronext Dublin (XMSM)

1923550

20

37.22

EUR

11:03:51

Euronext Dublin (XMSM)

1923548

175

37.22

EUR

11:03:51

Euronext Dublin (XMSM)

1923546

272

37.22

EUR

11:03:51

Euronext Dublin (XMSM)

1923544

168

37.23

EUR

11:03:11

Euronext Dublin (XMSM)

1923279

76

37.23

EUR

11:03:03

Euronext Dublin (XMSM)

1923248

155

37.23

EUR

11:03:03

Euronext Dublin (XMSM)

1923246

239

37.23

EUR

11:03:03

Euronext Dublin (XMSM)

1923243

27

37.23

EUR

11:02:22

Euronext Dublin (XMSM)

1922999

316

37.24

EUR

11:02:22

Euronext Dublin (XMSM)

1922997

200

37.23

EUR

11:02:22

Euronext Dublin (XMSM)

1922995

118

37.23

EUR

11:02:22

Euronext Dublin (XMSM)

1922993

374

37.24

EUR

11:02:22

Euronext Dublin (XMSM)

1922991

97

37.23

EUR

11:02:04

Euronext Dublin (XMSM)

1922888

180

37.23

EUR

11:02:04

Euronext Dublin (XMSM)

1922886

18

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922704

23

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922702

27

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922700

13

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922698

267

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922696

1

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922694

22

37.22

EUR

11:01:43

Euronext Dublin (XMSM)

1922692

1

37.20

EUR

11:01:15

Euronext Dublin (XMSM)

1922469

87

37.20

EUR

11:01:15

Euronext Dublin (XMSM)

1922467

69

37.20

EUR

11:01:15

Euronext Dublin (XMSM)

1922464

69

37.19

EUR

11:00:48

Euronext Dublin (XMSM)

1922350

68

37.19

EUR

11:00:48

Euronext Dublin (XMSM)

1922348

297

37.19

EUR

11:00:48

Euronext Dublin (XMSM)

1922346

1

37.19

EUR

11:00:42

Euronext Dublin (XMSM)

1922304

3

37.19

EUR

11:00:42

Euronext Dublin (XMSM)

1922302

129

37.18

EUR

11:00:29

Euronext Dublin (XMSM)

1922212

255

37.18

EUR

11:00:26

Euronext Dublin (XMSM)

1922201

132

37.17

EUR

11:00:07

Euronext Dublin (XMSM)

1921923

238

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921472

31

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921459

150

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921457

131

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921455

190

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921447

91

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921445

43

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921443

223

37.18

EUR

10:59:44

Euronext Dublin (XMSM)

1921441

175

37.18

EUR

10:58:10

Euronext Dublin (XMSM)

1919916

251

37.16

EUR

10:57:37

Euronext Dublin (XMSM)

1919190

1

37.16

EUR

10:57:34

Euronext Dublin (XMSM)

1919136

68

37.16

EUR

10:57:34

Euronext Dublin (XMSM)

1919134

315

37.15

EUR

10:56:03

Euronext Dublin (XMSM)

1917773

257

37.15

EUR

10:56:03

Euronext Dublin (XMSM)

1917771

223

37.15

EUR

10:56:03

Euronext Dublin (XMSM)

1917769

351

37.10

EUR

10:54:15

Euronext Dublin (XMSM)

1916130

265

37.09

EUR

10:52:52

Euronext Dublin (XMSM)

1914971

335

37.08

EUR

10:51:41

Euronext Dublin (XMSM)

1913953

72

37.10

EUR

10:51:31

Euronext Dublin (XMSM)

1913764

127

37.10

EUR

10:51:31

Euronext Dublin (XMSM)

1913762

175

37.10

EUR

10:51:31

Euronext Dublin (XMSM)

1913760

302

37.10

EUR

10:51:31

Euronext Dublin (XMSM)

1913758

314

37.10

EUR

10:51:31

Euronext Dublin (XMSM)

1913754

1

37.08

EUR

10:51:04

Euronext Dublin (XMSM)

1913333

27

37.05

EUR

10:49:47

Euronext Dublin (XMSM)

1911948

50

37.05

EUR

10:49:47

Euronext Dublin (XMSM)

1911946

179

37.04

EUR

10:49:47

Euronext Dublin (XMSM)

1911944

175

37.04

EUR

10:49:47

Euronext Dublin (XMSM)

1911942

107

37.05

EUR

10:49:47

Euronext Dublin (XMSM)

1911940

330

37.05

EUR

10:49:47

Euronext Dublin (XMSM)

1911938

175

37.05

EUR

10:49:47

Euronext Dublin (XMSM)

1911936

255

37.04

EUR

10:49:01

Euronext Dublin (XMSM)

1911081

294

37.06

EUR

10:46:48

Euronext Dublin (XMSM)

1908238

274

37.08

EUR

10:45:25

Euronext Dublin (XMSM)

1906822

38

37.09

EUR

10:45:25

Euronext Dublin (XMSM)

1906819

250

37.09

EUR

10:45:25

Euronext Dublin (XMSM)

1906817

287

37.09

EUR

10:45:25

Euronext Dublin (XMSM)

1906815

311

37.08

EUR

10:42:50

Euronext Dublin (XMSM)

1904438

263

37.10

EUR

10:42:38

Euronext Dublin (XMSM)

1904264

248

37.10

EUR

10:42:38

Euronext Dublin (XMSM)

1904262

255

37.10

EUR

10:41:01

Euronext Dublin (XMSM)

1902827

4

37.10

EUR

10:39:36

Euronext Dublin (XMSM)

1901773

250

37.10

EUR

10:39:36

Euronext Dublin (XMSM)

1901771

277

37.12

EUR

10:37:31

Euronext Dublin (XMSM)

1899963

289

37.12

EUR

10:37:31

Euronext Dublin (XMSM)

1899953

272

37.13

EUR

10:36:28

Euronext Dublin (XMSM)

1898881

180

37.11

EUR

10:34:48

Euronext Dublin (XMSM)

1896077

244

37.11

EUR

10:34:48

Euronext Dublin (XMSM)

1896073

59

37.13

EUR

10:33:39

Euronext Dublin (XMSM)

1894952

217

37.13

EUR

10:33:39

Euronext Dublin (XMSM)

1894950

283

37.17

EUR

10:28:58

Euronext Dublin (XMSM)

1890416

244

37.18

EUR

10:28:58

Euronext Dublin (XMSM)

1890414

268

37.17

EUR

10:27:16

Euronext Dublin (XMSM)

1887899

241

37.18

EUR

10:27:02

Euronext Dublin (XMSM)

1887558

265

37.17

EUR

10:23:35

Euronext Dublin (XMSM)

1883687

88

37.17

EUR

10:23:34

Euronext Dublin (XMSM)

1883683

162

37.17

EUR

10:23:34

Euronext Dublin (XMSM)

1883681

130

37.12

EUR

10:20:46

Euronext Dublin (XMSM)

1880842

150

37.12

EUR

10:20:46

Euronext Dublin (XMSM)

1880840

405

37.12

EUR

10:20:46

Euronext Dublin (XMSM)

1880831

187

37.10

EUR

10:19:50

Euronext Dublin (XMSM)

1879991

267

37.11

EUR

10:19:44

Euronext Dublin (XMSM)

1879868

278

37.15

EUR

10:17:01

Euronext Dublin (XMSM)

1877216

266

37.14

EUR

10:15:51

Euronext Dublin (XMSM)

1876236

26

37.14

EUR

10:15:51

Euronext Dublin (XMSM)

1876234

238

37.14

EUR

10:15:51

Euronext Dublin (XMSM)

1876231

369

37.15

EUR

10:15:38

Euronext Dublin (XMSM)

1876039

295

37.11

EUR

10:14:15

Euronext Dublin (XMSM)

1874665

10

37.11

EUR

10:12:10

Euronext Dublin (XMSM)

1872990

253

37.11

EUR

10:12:10

Euronext Dublin (XMSM)

1872988

237

37.12

EUR

10:10:57

Euronext Dublin (XMSM)

1871977

242

37.12

EUR

10:08:06

Euronext Dublin (XMSM)

1869611

274

37.13

EUR

10:07:37

Euronext Dublin (XMSM)

1869110

273

37.11

EUR

10:06:02

Euronext Dublin (XMSM)

1867892

213

37.10

EUR

10:05:36

Euronext Dublin (XMSM)

1867513

44

37.10

EUR

10:05:36

Euronext Dublin (XMSM)

1867511

12

37.05

EUR

10:03:16

Euronext Dublin (XMSM)

1864857

61

37.05

EUR

10:03:16

Euronext Dublin (XMSM)

1864855

174

37.05

EUR

10:03:16

Euronext Dublin (XMSM)

1864853

113

37.08

EUR

10:01:07

Euronext Dublin (XMSM)

1862648

98

37.08

EUR

10:01:07

Euronext Dublin (XMSM)

1862650

66

37.08

EUR

10:01:07

Euronext Dublin (XMSM)

1862646

264

37.05

EUR

09:58:55

Euronext Dublin (XMSM)

1860394

86

37.09

EUR

09:57:16

Euronext Dublin (XMSM)

1858874

164

37.09

EUR

09:57:16

Euronext Dublin (XMSM)

1858872

281

37.10

EUR

09:56:44

Euronext Dublin (XMSM)

1858306

27

37.11

EUR

09:56:43

Euronext Dublin (XMSM)

1858304

130

37.11

EUR

09:54:42

Euronext Dublin (XMSM)

1856134

120

37.11

EUR

09:54:42

Euronext Dublin (XMSM)

1856132

8

37.11

EUR

09:54:42

Euronext Dublin (XMSM)

1856130

283

37.12

EUR

09:54:19

Euronext Dublin (XMSM)

1855780

214

37.13

EUR

09:53:45

Euronext Dublin (XMSM)

1855252

71

37.13

EUR

09:53:45

Euronext Dublin (XMSM)

1855250

27

37.13

EUR

09:53:12

Euronext Dublin (XMSM)

1854783

175

37.13

EUR

09:53:12

Euronext Dublin (XMSM)

1854781

1

37.13

EUR

09:52:19

Euronext Dublin (XMSM)

1854062

147

37.13

EUR

09:52:19

Euronext Dublin (XMSM)

1854064

274

37.13

EUR

09:52:18

Euronext Dublin (XMSM)

1854033

268

37.18

EUR

09:49:35

Euronext Dublin (XMSM)

1850604

262

37.20

EUR

09:49:33

Euronext Dublin (XMSM)

1850541

74

37.16

EUR

09:48:28

Euronext Dublin (XMSM)

1849557

175

37.16

EUR

09:48:28

Euronext Dublin (XMSM)

1849555

98

37.16

EUR

09:48:28

Euronext Dublin (XMSM)

1849535

175

37.16

EUR

09:48:28

Euronext Dublin (XMSM)

1849533

142

37.17

EUR

09:48:28

Euronext Dublin (XMSM)

1849481

150

37.17

EUR

09:48:28

Euronext Dublin (XMSM)

1849478

521

37.18

EUR

09:48:28

Euronext Dublin (XMSM)

1849457

479

37.15

EUR

09:46:09

Euronext Dublin (XMSM)

1847458

20

37.12

EUR

09:44:47

Euronext Dublin (XMSM)

1846270

79

37.13

EUR

09:44:00

Euronext Dublin (XMSM)

1845375

89

37.13

EUR

09:44:00

Euronext Dublin (XMSM)

1845377

122

37.13

EUR

09:44:00

Euronext Dublin (XMSM)

1845370

173

37.13

EUR

09:44:00

Euronext Dublin (XMSM)

1845368

222

37.13

EUR

09:39:46

Euronext Dublin (XMSM)

1840622

34

37.13

EUR

09:39:46

Euronext Dublin (XMSM)

1840620

289

37.15

EUR

09:39:44

Euronext Dublin (XMSM)

1840563

270

37.15

EUR

09:37:50

Euronext Dublin (XMSM)

1838320

245

37.11

EUR

09:36:28

Euronext Dublin (XMSM)

1836879

244

37.13

EUR

09:35:59

Euronext Dublin (XMSM)

1836379

262

37.14

EUR

09:35:32

Euronext Dublin (XMSM)

1835849

166

37.14

EUR

09:35:32

Euronext Dublin (XMSM)

1835843

356

37.14

EUR

09:35:32

Euronext Dublin (XMSM)

1835841

250

37.13

EUR

09:33:25

Euronext Dublin (XMSM)

1833790

272

37.13

EUR

09:33:25

Euronext Dublin (XMSM)

1833755

175

37.13

EUR

09:32:42

Euronext Dublin (XMSM)

1833078

77

37.13

EUR

09:32:42

Euronext Dublin (XMSM)

1833080

27

37.13

EUR

09:32:30

Euronext Dublin (XMSM)

1832948

175

37.13

EUR

09:32:30

Euronext Dublin (XMSM)

1832946

257

37.14

EUR

09:31:53

Euronext Dublin (XMSM)

1832359

175

37.14

EUR

09:31:38

Euronext Dublin (XMSM)

1832208

200

37.14

EUR

09:31:38

Euronext Dublin (XMSM)

1832206

96

37.14

EUR

09:31:38

Euronext Dublin (XMSM)

1832204

239

37.14

EUR

09:31:38

Euronext Dublin (XMSM)

1832202

275

37.17

EUR

09:29:02

Euronext Dublin (XMSM)

1829651

240

37.19

EUR

09:28:28

Euronext Dublin (XMSM)

1829115

239

37.19

EUR

09:26:29

Euronext Dublin (XMSM)

1827246

280

37.20

EUR

09:26:02

Euronext Dublin (XMSM)

1826739

263

37.23

EUR

09:24:23

Euronext Dublin (XMSM)

1825210

 

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
 
 
POSBKCBBABKDDFB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings