Transaction in Own Shares

RNS Number : 3640T
CRH PLC
22 July 2022
 

22nd July 2022






CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 21st July 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

















Euronext Dublin



Number of ordinary shares purchased: 

146,658



Highest price paid per share:


€35.2150



Lowest price paid per share:


€34.4150



Volume weighted average price paid:

€34.7844









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








Following settlement of the above transactions CRH will hold 16,085,859 of its ordinary shares in treasury which represents 2.078% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 758,054,479 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 21st July 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









Contact






Diarmuid Enright





Assistant Company Secretary




Tel: 00 3531 6344340























 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

21/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.7844

146,658








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

262

35.16

EUR

08:09:05

Euronext Dublin (XMSM)

1391559

22

35.22

EUR

08:11:02

Euronext Dublin (XMSM)

1395127

225

35.22

EUR

08:11:02

Euronext Dublin (XMSM)

1395125

196

35.17

EUR

08:11:09

Euronext Dublin (XMSM)

1395343

75

35.17

EUR

08:11:09

Euronext Dublin (XMSM)

1395341

289

35.13

EUR

08:13:27

Euronext Dublin (XMSM)

1400117

164

35.13

EUR

08:13:27

Euronext Dublin (XMSM)

1400114

115

35.13

EUR

08:13:27

Euronext Dublin (XMSM)

1400112

267

35.09

EUR

08:13:47

Euronext Dublin (XMSM)

1400757

246

35.06

EUR

08:14:15

Euronext Dublin (XMSM)

1401623

289

35.05

EUR

08:14:33

Euronext Dublin (XMSM)

1402192

300

34.96

EUR

08:15:54

Euronext Dublin (XMSM)

1404849

296

34.91

EUR

08:16:34

Euronext Dublin (XMSM)

1406342

262

34.91

EUR

08:17:17

Euronext Dublin (XMSM)

1407597

251

34.99

EUR

08:19:04

Euronext Dublin (XMSM)

1411029

289

35.00

EUR

08:20:19

Euronext Dublin (XMSM)

1413192

304

34.98

EUR

08:20:46

Euronext Dublin (XMSM)

1414003

120

34.97

EUR

08:21:57

Euronext Dublin (XMSM)

1416132

175

34.97

EUR

08:21:57

Euronext Dublin (XMSM)

1416130

226

34.97

EUR

08:21:57

Euronext Dublin (XMSM)

1416126

29

34.97

EUR

08:21:57

Euronext Dublin (XMSM)

1416124

261

35.01

EUR

08:23:54

Euronext Dublin (XMSM)

1419329

286

35.01

EUR

08:24:26

Euronext Dublin (XMSM)

1420316

262

35.00

EUR

08:24:27

Euronext Dublin (XMSM)

1420389

157

35.07

EUR

08:26:48

Euronext Dublin (XMSM)

1424410

114

35.07

EUR

08:26:48

Euronext Dublin (XMSM)

1424408

58

35.06

EUR

08:26:50

Euronext Dublin (XMSM)

1424437

199

35.06

EUR

08:26:50

Euronext Dublin (XMSM)

1424435

268

35.01

EUR

08:27:17

Euronext Dublin (XMSM)

1425347

248

34.96

EUR

08:28:02

Euronext Dublin (XMSM)

1426942

281

34.89

EUR

08:29:53

Euronext Dublin (XMSM)

1430509

98

34.89

EUR

08:31:34

Euronext Dublin (XMSM)

1434618

40

34.89

EUR

08:31:34

Euronext Dublin (XMSM)

1434616

175

34.89

EUR

08:31:34

Euronext Dublin (XMSM)

1434614

244

34.88

EUR

08:31:38

Euronext Dublin (XMSM)

1434706

236

34.86

EUR

08:31:40

Euronext Dublin (XMSM)

1434791

40

34.86

EUR

08:31:40

Euronext Dublin (XMSM)

1434789

158

34.86

EUR

08:33:31

Euronext Dublin (XMSM)

1438555

128

34.86

EUR

08:33:31

Euronext Dublin (XMSM)

1438553

253

34.87

EUR

08:34:37

Euronext Dublin (XMSM)

1440567

297

34.85

EUR

08:34:57

Euronext Dublin (XMSM)

1441130

85

34.81

EUR

08:36:19

Euronext Dublin (XMSM)

1443747

175

34.81

EUR

08:36:19

Euronext Dublin (XMSM)

1443745

136

34.80

EUR

08:36:52

Euronext Dublin (XMSM)

1444653

175

34.80

EUR

08:36:52

Euronext Dublin (XMSM)

1444651

280

34.80

EUR

08:36:52

Euronext Dublin (XMSM)

1444644

104

34.78

EUR

08:37:01

Euronext Dublin (XMSM)

1445034

170

34.78

EUR

08:37:01

Euronext Dublin (XMSM)

1445032

70

34.79

EUR

08:37:01

Euronext Dublin (XMSM)

1445021

196

34.79

EUR

08:37:01

Euronext Dublin (XMSM)

1445023

261

34.81

EUR

08:38:09

Euronext Dublin (XMSM)

1447641

289

34.81

EUR

08:39:10

Euronext Dublin (XMSM)

1449827

93

34.88

EUR

08:40:38

Euronext Dublin (XMSM)

1452973

175

34.88

EUR

08:40:38

Euronext Dublin (XMSM)

1452971

137

34.88

EUR

08:40:38

Euronext Dublin (XMSM)

1452969

151

34.88

EUR

08:40:38

Euronext Dublin (XMSM)

1452967

260

34.87

EUR

08:41:23

Euronext Dublin (XMSM)

1454497

247

34.85

EUR

08:41:32

Euronext Dublin (XMSM)

1455059

304

34.83

EUR

08:41:36

Euronext Dublin (XMSM)

1455281

277

34.82

EUR

08:42:07

Euronext Dublin (XMSM)

1456291

256

34.78

EUR

08:42:52

Euronext Dublin (XMSM)

1457603

44

34.78

EUR

08:42:52

Euronext Dublin (XMSM)

1457601

276

34.78

EUR

08:42:52

Euronext Dublin (XMSM)

1457598

247

34.76

EUR

08:43:09

Euronext Dublin (XMSM)

1458301

269

34.73

EUR

08:43:24

Euronext Dublin (XMSM)

1458934

10

34.73

EUR

08:43:25

Euronext Dublin (XMSM)

1458970

113

34.73

EUR

08:43:25

Euronext Dublin (XMSM)

1458968

294

34.76

EUR

08:43:50

Euronext Dublin (XMSM)

1459826

296

34.75

EUR

08:43:52

Euronext Dublin (XMSM)

1459881

267

34.78

EUR

08:44:36

Euronext Dublin (XMSM)

1461620

259

34.77

EUR

08:44:56

Euronext Dublin (XMSM)

1462262

293

34.79

EUR

08:45:58

Euronext Dublin (XMSM)

1464479

266

34.82

EUR

08:46:41

Euronext Dublin (XMSM)

1466032

251

34.81

EUR

08:47:23

Euronext Dublin (XMSM)

1467608

108

34.82

EUR

08:48:55

Euronext Dublin (XMSM)

1471000

163

34.82

EUR

08:48:55

Euronext Dublin (XMSM)

1470998

254

34.82

EUR

08:48:55

Euronext Dublin (XMSM)

1470994

291

34.81

EUR

08:49:01

Euronext Dublin (XMSM)

1471308

276

34.80

EUR

08:49:24

Euronext Dublin (XMSM)

1472080

285

34.76

EUR

08:50:30

Euronext Dublin (XMSM)

1474567

126

34.73

EUR

08:51:29

Euronext Dublin (XMSM)

1476451

152

34.73

EUR

08:51:29

Euronext Dublin (XMSM)

1476448

301

34.72

EUR

08:52:13

Euronext Dublin (XMSM)

1477884

267

34.72

EUR

08:53:36

Euronext Dublin (XMSM)

1480474

297

34.72

EUR

08:53:36

Euronext Dublin (XMSM)

1480469

7

34.70

EUR

08:55:17

Euronext Dublin (XMSM)

1483508

282

34.70

EUR

08:55:17

Euronext Dublin (XMSM)

1483506

175

34.70

EUR

08:55:34

Euronext Dublin (XMSM)

1483950

254

34.69

EUR

08:55:44

Euronext Dublin (XMSM)

1484206

50

34.69

EUR

08:56:45

Euronext Dublin (XMSM)

1486198

175

34.69

EUR

08:56:45

Euronext Dublin (XMSM)

1486185

42

34.68

EUR

08:58:07

Euronext Dublin (XMSM)

1488601

175

34.68

EUR

08:58:07

Euronext Dublin (XMSM)

1488599

175

34.68

EUR

08:58:09

Euronext Dublin (XMSM)

1488653

281

34.64

EUR

08:58:22

Euronext Dublin (XMSM)

1489198

86

34.62

EUR

08:59:28

Euronext Dublin (XMSM)

1491640

175

34.62

EUR

08:59:28

Euronext Dublin (XMSM)

1491638

118

34.62

EUR

08:59:28

Euronext Dublin (XMSM)

1491636

175

34.62

EUR

08:59:28

Euronext Dublin (XMSM)

1491630

245

34.61

EUR

09:00:30

Euronext Dublin (XMSM)

1495037

199

34.68

EUR

09:02:49

Euronext Dublin (XMSM)

1498500

278

34.68

EUR

09:02:49

Euronext Dublin (XMSM)

1498490

262

34.66

EUR

09:03:26

Euronext Dublin (XMSM)

1499347

175

34.61

EUR

09:04:32

Euronext Dublin (XMSM)

1500746

175

34.61

EUR

09:04:34

Euronext Dublin (XMSM)

1500824

175

34.61

EUR

09:04:34

Euronext Dublin (XMSM)

1500822

295

34.55

EUR

09:06:37

Euronext Dublin (XMSM)

1504045

163

34.55

EUR

09:06:49

Euronext Dublin (XMSM)

1504221

162

34.62

EUR

09:07:54

Euronext Dublin (XMSM)

1506540

175

34.62

EUR

09:08:04

Euronext Dublin (XMSM)

1506826

115

34.62

EUR

09:08:08

Euronext Dublin (XMSM)

1506928

238

34.62

EUR

09:08:22

Euronext Dublin (XMSM)

1507211

116

34.62

EUR

09:08:22

Euronext Dublin (XMSM)

1507209

251

34.62

EUR

09:08:51

Euronext Dublin (XMSM)

1510216

252

34.64

EUR

09:09:11

Euronext Dublin (XMSM)

1510805

247

34.62

EUR

09:09:45

Euronext Dublin (XMSM)

1511436

292

34.66

EUR

09:11:31

Euronext Dublin (XMSM)

1513696

175

34.66

EUR

09:12:23

Euronext Dublin (XMSM)

1515220

268

34.66

EUR

09:12:23

Euronext Dublin (XMSM)

1515218

289

34.65

EUR

09:12:29

Euronext Dublin (XMSM)

1515405

262

34.66

EUR

09:12:29

Euronext Dublin (XMSM)

1515401

175

34.61

EUR

09:14:13

Euronext Dublin (XMSM)

1517711

91

34.59

EUR

09:14:22

Euronext Dublin (XMSM)

1518021

195

34.59

EUR

09:14:22

Euronext Dublin (XMSM)

1518019

36

34.62

EUR

09:15:04

Euronext Dublin (XMSM)

1519423

259

34.62

EUR

09:15:04

Euronext Dublin (XMSM)

1519421

171

34.62

EUR

09:17:19

Euronext Dublin (XMSM)

1522668

126

34.62

EUR

09:17:19

Euronext Dublin (XMSM)

1522666

269

34.64

EUR

09:18:55

Euronext Dublin (XMSM)

1524725

246

34.56

EUR

09:20:30

Euronext Dublin (XMSM)

1526702

251

34.55

EUR

09:20:45

Euronext Dublin (XMSM)

1527078

268

34.54

EUR

09:20:58

Euronext Dublin (XMSM)

1527427

262

34.59

EUR

09:22:36

Euronext Dublin (XMSM)

1529888

279

34.57

EUR

09:23:37

Euronext Dublin (XMSM)

1531155

273

34.53

EUR

09:24:04

Euronext Dublin (XMSM)

1532096

40

34.51

EUR

09:24:35

Euronext Dublin (XMSM)

1532953

175

34.51

EUR

09:24:35

Euronext Dublin (XMSM)

1532951

305

34.51

EUR

09:24:35

Euronext Dublin (XMSM)

1532949

161

34.50

EUR

09:24:41

Euronext Dublin (XMSM)

1533168

279

34.50

EUR

09:24:42

Euronext Dublin (XMSM)

1533201

197

34.50

EUR

09:24:42

Euronext Dublin (XMSM)

1533199

79

34.50

EUR

09:24:42

Euronext Dublin (XMSM)

1533190

111

34.50

EUR

09:24:42

Euronext Dublin (XMSM)

1533188

91

34.50

EUR

09:24:43

Euronext Dublin (XMSM)

1533207

175

34.49

EUR

09:24:43

Euronext Dublin (XMSM)

1533205

175

34.49

EUR

09:24:45

Euronext Dublin (XMSM)

1533289

75

34.54

EUR

09:26:19

Euronext Dublin (XMSM)

1535962

280

34.53

EUR

09:26:28

Euronext Dublin (XMSM)

1536132

26

34.52

EUR

09:26:30

Euronext Dublin (XMSM)

1536214

78

34.52

EUR

09:26:30

Euronext Dublin (XMSM)

1536212

175

34.52

EUR

09:26:30

Euronext Dublin (XMSM)

1536210

290

34.52

EUR

09:26:30

Euronext Dublin (XMSM)

1536207

254

34.52

EUR

09:26:49

Euronext Dublin (XMSM)

1536647

272

34.50

EUR

09:27:38

Euronext Dublin (XMSM)

1537921

300

34.51

EUR

09:28:51

Euronext Dublin (XMSM)

1539378

175

34.52

EUR

09:29:50

Euronext Dublin (XMSM)

1540816

175

34.53

EUR

09:30:11

Euronext Dublin (XMSM)

1541344

273

34.53

EUR

09:30:11

Euronext Dublin (XMSM)

1541333

147

34.52

EUR

09:31:05

Euronext Dublin (XMSM)

1542674

141

34.52

EUR

09:31:05

Euronext Dublin (XMSM)

1542672

163

34.50

EUR

09:32:37

Euronext Dublin (XMSM)

1544499

107

34.51

EUR

09:33:05

Euronext Dublin (XMSM)

1545072

175

34.51

EUR

09:33:05

Euronext Dublin (XMSM)

1545070

156

34.53

EUR

09:33:44

Euronext Dublin (XMSM)

1545856

161

34.54

EUR

09:34:24

Euronext Dublin (XMSM)

1546687

136

34.54

EUR

09:34:24

Euronext Dublin (XMSM)

1546678

175

34.52

EUR

09:35:31

Euronext Dublin (XMSM)

1548213

89

34.52

EUR

09:35:33

Euronext Dublin (XMSM)

1548245

268

34.53

EUR

09:36:12

Euronext Dublin (XMSM)

1549121

17

34.53

EUR

09:36:21

Euronext Dublin (XMSM)

1549391

99

34.53

EUR

09:36:21

Euronext Dublin (XMSM)

1549393

163

34.53

EUR

09:36:57

Euronext Dublin (XMSM)

1550262

32

34.50

EUR

09:37:57

Euronext Dublin (XMSM)

1551647

256

34.50

EUR

09:37:57

Euronext Dublin (XMSM)

1551645

67

34.48

EUR

09:37:59

Euronext Dublin (XMSM)

1551721

235

34.48

EUR

09:38:03

Euronext Dublin (XMSM)

1551812

175

34.49

EUR

09:40:05

Euronext Dublin (XMSM)

1554068

175

34.49

EUR

09:40:06

Euronext Dublin (XMSM)

1554094

292

34.52

EUR

09:41:21

Euronext Dublin (XMSM)

1555696

261

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558190

175

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558188

70

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558186

23

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558179

300

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558177

207

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558183

277

34.48

EUR

09:42:07

Euronext Dublin (XMSM)

1558181

96

34.49

EUR

09:42:41

Euronext Dublin (XMSM)

1558943

175

34.49

EUR

09:42:41

Euronext Dublin (XMSM)

1558939

63

34.49

EUR

09:42:42

Euronext Dublin (XMSM)

1558950

400

34.52

EUR

09:43:41

Euronext Dublin (XMSM)

1560179

30

34.51

EUR

09:43:58

Euronext Dublin (XMSM)

1560414

13

34.51

EUR

09:43:58

Euronext Dublin (XMSM)

1560416

175

34.51

EUR

09:43:58

Euronext Dublin (XMSM)

1560410

41

34.51

EUR

09:43:58

Euronext Dublin (XMSM)

1560412

380

34.51

EUR

09:43:58

Euronext Dublin (XMSM)

1560403

274

34.50

EUR

09:44:24

Euronext Dublin (XMSM)

1560954

67

34.50

EUR

09:45:08

Euronext Dublin (XMSM)

1561964

214

34.50

EUR

09:45:08

Euronext Dublin (XMSM)

1561962

282

34.51

EUR

09:46:03

Euronext Dublin (XMSM)

1562872

98

34.50

EUR

09:47:10

Euronext Dublin (XMSM)

1563873

29

34.51

EUR

09:48:47

Euronext Dublin (XMSM)

1565395

261

34.51

EUR

09:48:47

Euronext Dublin (XMSM)

1565393

139

34.51

EUR

09:49:12

Euronext Dublin (XMSM)

1565784

42

34.51

EUR

09:49:12

Euronext Dublin (XMSM)

1565781

175

34.51

EUR

09:49:12

Euronext Dublin (XMSM)

1565779

294

34.51

EUR

09:49:26

Euronext Dublin (XMSM)

1565966

289

34.46

EUR

09:50:54

Euronext Dublin (XMSM)

1568462

116

34.46

EUR

09:50:55

Euronext Dublin (XMSM)

1568475

120

34.46

EUR

09:50:55

Euronext Dublin (XMSM)

1568473

175

34.46

EUR

09:50:55

Euronext Dublin (XMSM)

1568469

49

34.48

EUR

09:51:35

Euronext Dublin (XMSM)

1569249

170

34.48

EUR

09:51:35

Euronext Dublin (XMSM)

1569237

74

34.48

EUR

09:51:35

Euronext Dublin (XMSM)

1569226

150

34.48

EUR

09:52:02

Euronext Dublin (XMSM)

1569600

110

34.48

EUR

09:52:02

Euronext Dublin (XMSM)

1569598

272

34.44

EUR

09:52:20

Euronext Dublin (XMSM)

1569973

228

34.42

EUR

09:53:16

Euronext Dublin (XMSM)

1570885

74

34.42

EUR

09:53:16

Euronext Dublin (XMSM)

1570883

84

34.42

EUR

09:53:28

Euronext Dublin (XMSM)

1571135

44

34.50

EUR

09:55:05

Euronext Dublin (XMSM)

1572558

39

34.50

EUR

09:55:05

Euronext Dublin (XMSM)

1572556

71

34.50

EUR

09:55:05

Euronext Dublin (XMSM)

1572554

297

34.50

EUR

09:55:05

Euronext Dublin (XMSM)

1572551

326

34.51

EUR

09:55:28

Euronext Dublin (XMSM)

1572986

364

34.60

EUR

09:58:02

Euronext Dublin (XMSM)

1576292

151

34.60

EUR

09:58:02

Euronext Dublin (XMSM)

1576290

133

34.60

EUR

09:58:02

Euronext Dublin (XMSM)

1576288

80

34.59

EUR

09:58:05

Euronext Dublin (XMSM)

1576362

175

34.59

EUR

09:58:05

Euronext Dublin (XMSM)

1576357

451

34.59

EUR

09:58:05

Euronext Dublin (XMSM)

1576344

231

34.57

EUR

09:59:26

Euronext Dublin (XMSM)

1578232

16

34.57

EUR

09:59:26

Euronext Dublin (XMSM)

1578234

202

34.57

EUR

09:59:57

Euronext Dublin (XMSM)

1578846

75

34.57

EUR

09:59:57

Euronext Dublin (XMSM)

1578841

232

34.56

EUR

10:00:25

Euronext Dublin (XMSM)

1579486

35

34.56

EUR

10:00:25

Euronext Dublin (XMSM)

1579484

284

34.56

EUR

10:01:41

Euronext Dublin (XMSM)

1580831

41

34.58

EUR

10:02:42

Euronext Dublin (XMSM)

1581921

143

34.58

EUR

10:02:42

Euronext Dublin (XMSM)

1581919

216

34.58

EUR

10:02:42

Euronext Dublin (XMSM)

1581917

83

34.58

EUR

10:02:42

Euronext Dublin (XMSM)

1581915

156

34.55

EUR

10:03:33

Euronext Dublin (XMSM)

1583031

69

34.55

EUR

10:03:33

Euronext Dublin (XMSM)

1583029

74

34.55

EUR

10:03:33

Euronext Dublin (XMSM)

1583020

175

34.55

EUR

10:03:33

Euronext Dublin (XMSM)

1583016

161

34.56

EUR

10:04:27

Euronext Dublin (XMSM)

1584565

116

34.56

EUR

10:04:27

Euronext Dublin (XMSM)

1584563

279

34.58

EUR

10:06:10

Euronext Dublin (XMSM)

1586226

117

34.60

EUR

10:07:36

Euronext Dublin (XMSM)

1587615

324

34.60

EUR

10:08:16

Euronext Dublin (XMSM)

1588225

36

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588552

74

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588550

29

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588554

155

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588548

215

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588541

99

34.58

EUR

10:08:33

Euronext Dublin (XMSM)

1588539

258

34.62

EUR

10:10:29

Euronext Dublin (XMSM)

1590438

274

34.61

EUR

10:11:00

Euronext Dublin (XMSM)

1590879

106

34.66

EUR

10:12:58

Euronext Dublin (XMSM)

1592974

50

34.66

EUR

10:12:58

Euronext Dublin (XMSM)

1592972

156

34.66

EUR

10:12:58

Euronext Dublin (XMSM)

1592970

409

34.65

EUR

10:12:58

Euronext Dublin (XMSM)

1592968

175

34.64

EUR

10:13:21

Euronext Dublin (XMSM)

1593346

76

34.64

EUR

10:13:21

Euronext Dublin (XMSM)

1593348

22

34.64

EUR

10:13:21

Euronext Dublin (XMSM)

1593339

175

34.64

EUR

10:13:21

Euronext Dublin (XMSM)

1593335

80

34.64

EUR

10:13:21

Euronext Dublin (XMSM)

1593337

268

34.69

EUR

10:15:25

Euronext Dublin (XMSM)

1595514

66

34.69

EUR

10:15:53

Euronext Dublin (XMSM)

1595965

235

34.69

EUR

10:15:55

Euronext Dublin (XMSM)

1595991

274

34.69

EUR

10:16:06

Euronext Dublin (XMSM)

1596244

2

34.71

EUR

10:17:32

Euronext Dublin (XMSM)

1597877

50

34.71

EUR

10:17:32

Euronext Dublin (XMSM)

1597872

38

34.71

EUR

10:17:32

Euronext Dublin (XMSM)

1597870

175

34.71

EUR

10:17:32

Euronext Dublin (XMSM)

1597867

296

34.71

EUR

10:17:32

Euronext Dublin (XMSM)

1597847

273

34.69

EUR

10:17:50

Euronext Dublin (XMSM)

1598389

299

34.65

EUR

10:18:54

Euronext Dublin (XMSM)

1599565

252

34.72

EUR

10:20:34

Euronext Dublin (XMSM)

1601603

117

34.77

EUR

10:21:49

Euronext Dublin (XMSM)

1602963

30

34.76

EUR

10:22:42

Euronext Dublin (XMSM)

1603672

42

34.76

EUR

10:22:42

Euronext Dublin (XMSM)

1603670

39

34.76

EUR

10:22:42

Euronext Dublin (XMSM)

1603668

138

34.76

EUR

10:22:42

Euronext Dublin (XMSM)

1603666

41

34.65

EUR

10:24:08

Euronext Dublin (XMSM)

1605224

213

34.65

EUR

10:24:08

Euronext Dublin (XMSM)

1605222

14

34.65

EUR

10:24:08

Euronext Dublin (XMSM)

1605220

133

34.67

EUR

10:25:07

Euronext Dublin (XMSM)

1606240

169

34.67

EUR

10:25:07

Euronext Dublin (XMSM)

1606242

19

34.69

EUR

10:27:30

Euronext Dublin (XMSM)

1608939

275

34.69

EUR

10:27:30

Euronext Dublin (XMSM)

1608937

64

34.69

EUR

10:27:34

Euronext Dublin (XMSM)

1609016

39

34.69

EUR

10:27:34

Euronext Dublin (XMSM)

1609014

175

34.69

EUR

10:27:34

Euronext Dublin (XMSM)

1609012

20

34.65

EUR

10:29:09

Euronext Dublin (XMSM)

1611031

281

34.65

EUR

10:29:09

Euronext Dublin (XMSM)

1611029

279

34.64

EUR

10:29:19

Euronext Dublin (XMSM)

1611364

40

34.65

EUR

10:32:37

Euronext Dublin (XMSM)

1615172

205

34.65

EUR

10:32:40

Euronext Dublin (XMSM)

1615243

249

34.69

EUR

10:35:24

Euronext Dublin (XMSM)

1618009

285

34.69

EUR

10:35:24

Euronext Dublin (XMSM)

1618006

40

34.68

EUR

10:35:49

Euronext Dublin (XMSM)

1618455

175

34.68

EUR

10:35:49

Euronext Dublin (XMSM)

1618451

69

34.68

EUR

10:35:49

Euronext Dublin (XMSM)

1618453

287

34.68

EUR

10:35:49

Euronext Dublin (XMSM)

1618443

38

34.73

EUR

10:39:11

Euronext Dublin (XMSM)

1623167

254

34.73

EUR

10:39:11

Euronext Dublin (XMSM)

1623165

273

34.72

EUR

10:40:25

Euronext Dublin (XMSM)

1624519

272

34.73

EUR

10:44:56

Euronext Dublin (XMSM)

1629764

158

34.79

EUR

10:49:26

Euronext Dublin (XMSM)

1634869

210

34.78

EUR

10:49:26

Euronext Dublin (XMSM)

1634867

279

34.78

EUR

10:49:26

Euronext Dublin (XMSM)

1634865

113

34.79

EUR

10:49:26

Euronext Dublin (XMSM)

1634863

169

34.79

EUR

10:49:26

Euronext Dublin (XMSM)

1634861

254

34.76

EUR

10:50:42

Euronext Dublin (XMSM)

1636744

280

34.78

EUR

10:53:00

Euronext Dublin (XMSM)

1639207

250

34.84

EUR

10:54:46

Euronext Dublin (XMSM)

1642253

300

34.84

EUR

10:54:46

Euronext Dublin (XMSM)

1642251

107

34.83

EUR

10:54:50

Euronext Dublin (XMSM)

1642331

233

34.83

EUR

10:54:50

Euronext Dublin (XMSM)

1642329

125

34.83

EUR

10:55:03

Euronext Dublin (XMSM)

1642626

138

34.83

EUR

10:55:03

Euronext Dublin (XMSM)

1642624

287

34.81

EUR

10:55:19

Euronext Dublin (XMSM)

1642992

32

34.81

EUR

10:57:57

Euronext Dublin (XMSM)

1647545

260

34.81

EUR

10:57:57

Euronext Dublin (XMSM)

1647543

175

34.82

EUR

10:59:35

Euronext Dublin (XMSM)

1649800

38

34.82

EUR

10:59:35

Euronext Dublin (XMSM)

1649802

175

34.85

EUR

11:01:23

Euronext Dublin (XMSM)

1651771

247

34.86

EUR

11:02:24

Euronext Dublin (XMSM)

1652588

254

34.85

EUR

11:03:32

Euronext Dublin (XMSM)

1653442

312

34.88

EUR

11:04:28

Euronext Dublin (XMSM)

1654030

175

34.86

EUR

11:05:30

Euronext Dublin (XMSM)

1654827

296

34.86

EUR

11:05:31

Euronext Dublin (XMSM)

1654848

50

34.85

EUR

11:05:34

Euronext Dublin (XMSM)

1654898

138

34.85

EUR

11:05:34

Euronext Dublin (XMSM)

1654896

56

34.84

EUR

11:05:39

Euronext Dublin (XMSM)

1654953

59

34.84

EUR

11:05:39

Euronext Dublin (XMSM)

1654950

174

34.84

EUR

11:05:39

Euronext Dublin (XMSM)

1654948

158

34.91

EUR

11:08:41

Euronext Dublin (XMSM)

1657624

132

34.91

EUR

11:08:41

Euronext Dublin (XMSM)

1657626

291

34.90

EUR

11:08:49

Euronext Dublin (XMSM)

1657713

269

34.92

EUR

11:11:16

Euronext Dublin (XMSM)

1659713

296

34.95

EUR

11:13:35

Euronext Dublin (XMSM)

1661382

262

34.96

EUR

11:15:22

Euronext Dublin (XMSM)

1662754

19

34.96

EUR

11:15:44

Euronext Dublin (XMSM)

1663007

281

34.96

EUR

11:15:44

Euronext Dublin (XMSM)

1663005

299

34.97

EUR

11:16:27

Euronext Dublin (XMSM)

1663794

299

34.97

EUR

11:18:02

Euronext Dublin (XMSM)

1664878

337

34.90

EUR

11:19:44

Euronext Dublin (XMSM)

1666461

287

34.91

EUR

11:19:44

Euronext Dublin (XMSM)

1666459

283

34.95

EUR

11:19:44

Euronext Dublin (XMSM)

1666457

269

34.92

EUR

11:20:05

Euronext Dublin (XMSM)

1666712

85

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667095

50

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667093

103

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667091

92

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667089

50

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667083

19

34.90

EUR

11:20:30

Euronext Dublin (XMSM)

1667080

50

34.90

EUR

11:20:31

Euronext Dublin (XMSM)

1667108

50

34.90

EUR

11:20:31

Euronext Dublin (XMSM)

1667104

50

34.90

EUR

11:20:31

Euronext Dublin (XMSM)

1667100

247

34.94

EUR

11:21:26

Euronext Dublin (XMSM)

1667821

300

34.90

EUR

11:21:47

Euronext Dublin (XMSM)

1668036

149

34.90

EUR

11:23:32

Euronext Dublin (XMSM)

1669414

61

34.90

EUR

11:23:37

Euronext Dublin (XMSM)

1669506

56

34.90

EUR

11:23:37

Euronext Dublin (XMSM)

1669502

134

34.89

EUR

11:24:15

Euronext Dublin (XMSM)

1670053

132

34.89

EUR

11:24:20

Euronext Dublin (XMSM)

1670103

39

34.87

EUR

11:25:01

Euronext Dublin (XMSM)

1670530

271

34.87

EUR

11:25:08

Euronext Dublin (XMSM)

1670637

251

34.87

EUR

11:26:40

Euronext Dublin (XMSM)

1671663

175

34.87

EUR

11:29:01

Euronext Dublin (XMSM)

1673302

74

34.87

EUR

11:29:13

Euronext Dublin (XMSM)

1673448

254

34.89

EUR

11:30:40

Euronext Dublin (XMSM)

1674545

94

34.87

EUR

11:31:29

Euronext Dublin (XMSM)

1675068

201

34.87

EUR

11:31:29

Euronext Dublin (XMSM)

1675070

257

34.87

EUR

11:35:32

Euronext Dublin (XMSM)

1677636

247

34.89

EUR

11:38:46

Euronext Dublin (XMSM)

1679877

259

34.90

EUR

11:39:56

Euronext Dublin (XMSM)

1680629

18

34.90

EUR

11:40:47

Euronext Dublin (XMSM)

1681256

271

34.90

EUR

11:40:58

Euronext Dublin (XMSM)

1681366

120

34.90

EUR

11:42:22

Euronext Dublin (XMSM)

1682550

175

34.90

EUR

11:42:22

Euronext Dublin (XMSM)

1682548

274

34.90

EUR

11:42:22

Euronext Dublin (XMSM)

1682546

27

34.90

EUR

11:43:55

Euronext Dublin (XMSM)

1683747

248

34.92

EUR

11:45:00

Euronext Dublin (XMSM)

1684489

175

34.88

EUR

11:47:12

Euronext Dublin (XMSM)

1685851

304

34.87

EUR

11:47:36

Euronext Dublin (XMSM)

1686119

258

34.91

EUR

11:50:22

Euronext Dublin (XMSM)

1688111

279

34.90

EUR

11:50:51

Euronext Dublin (XMSM)

1688712

70

34.85

EUR

11:52:58

Euronext Dublin (XMSM)

1690213

64

34.85

EUR

11:53:14

Euronext Dublin (XMSM)

1690378

285

34.84

EUR

11:54:20

Euronext Dublin (XMSM)

1691032

179

34.92

EUR

11:59:07

Euronext Dublin (XMSM)

1694430

100

34.92

EUR

11:59:07

Euronext Dublin (XMSM)

1694428

305

34.91

EUR

11:59:45

Euronext Dublin (XMSM)

1694894

290

34.90

EUR

12:00:26

Euronext Dublin (XMSM)

1695473

268

34.85

EUR

12:01:50

Euronext Dublin (XMSM)

1696286

247

34.87

EUR

12:03:31

Euronext Dublin (XMSM)

1697499

270

34.89

EUR

12:08:05

Euronext Dublin (XMSM)

1700357

247

34.89

EUR

12:08:28

Euronext Dublin (XMSM)

1700574

273

34.92

EUR

12:10:04

Euronext Dublin (XMSM)

1701562

246

34.91

EUR

12:10:47

Euronext Dublin (XMSM)

1702034

283

34.89

EUR

12:17:21

Euronext Dublin (XMSM)

1705830

31

34.88

EUR

12:18:20

Euronext Dublin (XMSM)

1706450

245

34.88

EUR

12:18:20

Euronext Dublin (XMSM)

1706448

249

34.90

EUR

12:20:19

Euronext Dublin (XMSM)

1708001

273

34.88

EUR

12:22:38

Euronext Dublin (XMSM)

1709589

113

34.87

EUR

12:23:22

Euronext Dublin (XMSM)

1710134

256

34.87

EUR

12:24:16

Euronext Dublin (XMSM)

1710733

280

34.85

EUR

12:28:19

Euronext Dublin (XMSM)

1713726

266

34.87

EUR

12:31:49

Euronext Dublin (XMSM)

1716495

254

34.87

EUR

12:31:49

Euronext Dublin (XMSM)

1716470

248

34.85

EUR

12:32:43

Euronext Dublin (XMSM)

1717183

178

34.88

EUR

12:36:41

Euronext Dublin (XMSM)

1720084

110

34.88

EUR

12:36:41

Euronext Dublin (XMSM)

1720079

258

34.87

EUR

12:37:41

Euronext Dublin (XMSM)

1720652

268

34.87

EUR

12:37:45

Euronext Dublin (XMSM)

1720790

291

34.87

EUR

12:41:31

Euronext Dublin (XMSM)

1723534

266

34.88

EUR

12:42:40

Euronext Dublin (XMSM)

1724337

264

34.87

EUR

12:43:43

Euronext Dublin (XMSM)

1725055

293

34.91

EUR

12:45:46

Euronext Dublin (XMSM)

1726476

297

34.93

EUR

12:47:19

Euronext Dublin (XMSM)

1727572

263

34.95

EUR

12:48:59

Euronext Dublin (XMSM)

1728742

252

34.95

EUR

12:51:14

Euronext Dublin (XMSM)

1730525

297

34.90

EUR

12:51:22

Euronext Dublin (XMSM)

1730622

268

34.91

EUR

12:51:22

Euronext Dublin (XMSM)

1730615

285

34.90

EUR

12:52:08

Euronext Dublin (XMSM)

1731036

271

34.89

EUR

12:53:42

Euronext Dublin (XMSM)

1732158

302

34.88

EUR

12:56:28

Euronext Dublin (XMSM)

1734004

121

34.90

EUR

13:01:06

Euronext Dublin (XMSM)

1737806

267

34.89

EUR

13:01:28

Euronext Dublin (XMSM)

1738041

277

34.90

EUR

13:01:52

Euronext Dublin (XMSM)

1738337

89

34.91

EUR

13:03:02

Euronext Dublin (XMSM)

1739312

99

34.95

EUR

13:05:01

Euronext Dublin (XMSM)

1740985

175

34.95

EUR

13:05:01

Euronext Dublin (XMSM)

1740983

225

34.95

EUR

13:05:01

Euronext Dublin (XMSM)

1740979

28

34.95

EUR

13:05:01

Euronext Dublin (XMSM)

1740981

40

34.98

EUR

13:09:01

Euronext Dublin (XMSM)

1744496

259

34.98

EUR

13:09:01

Euronext Dublin (XMSM)

1744494

111

34.94

EUR

13:09:19

Euronext Dublin (XMSM)

1745150

175

34.94

EUR

13:09:19

Euronext Dublin (XMSM)

1745148

266

34.95

EUR

13:11:16

Euronext Dublin (XMSM)

1746848

263

34.91

EUR

13:12:57

Euronext Dublin (XMSM)

1748495

248

34.91

EUR

13:15:07

Euronext Dublin (XMSM)

1750374

266

34.78

EUR

13:15:44

Euronext Dublin (XMSM)

1753507

30

34.77

EUR

13:15:53

Euronext Dublin (XMSM)

1753846

175

34.77

EUR

13:15:53

Euronext Dublin (XMSM)

1753844

297

34.77

EUR

13:15:53

Euronext Dublin (XMSM)

1753824

247

34.77

EUR

13:15:53

Euronext Dublin (XMSM)

1753820

30

34.77

EUR

13:15:53

Euronext Dublin (XMSM)

1753822

33

34.70

EUR

13:16:18

Euronext Dublin (XMSM)

1754839

407

34.70

EUR

13:16:18

Euronext Dublin (XMSM)

1754813

246

34.73

EUR

13:16:51

Euronext Dublin (XMSM)

1755982

156

34.74

EUR

13:17:01

Euronext Dublin (XMSM)

1756217

256

34.74

EUR

13:17:01

Euronext Dublin (XMSM)

1756215

1

34.74

EUR

13:17:01

Euronext Dublin (XMSM)

1756213

266

34.74

EUR

13:17:01

Euronext Dublin (XMSM)

1756211

107

34.79

EUR

13:17:31

Euronext Dublin (XMSM)

1757031

107

34.79

EUR

13:17:32

Euronext Dublin (XMSM)

1757065

17

34.79

EUR

13:17:36

Euronext Dublin (XMSM)

1757191

107

34.79

EUR

13:17:37

Euronext Dublin (XMSM)

1757199

3

34.79

EUR

13:17:37

Euronext Dublin (XMSM)

1757197

107

34.79

EUR

13:17:38

Euronext Dublin (XMSM)

1757216

66

34.79

EUR

13:17:38

Euronext Dublin (XMSM)

1757214

410

34.80

EUR

13:17:49

Euronext Dublin (XMSM)

1757883

109

34.82

EUR

13:18:04

Euronext Dublin (XMSM)

1758136

109

34.82

EUR

13:18:04

Euronext Dublin (XMSM)

1758132

109

34.82

EUR

13:18:04

Euronext Dublin (XMSM)

1758128

109

34.82

EUR

13:18:05

Euronext Dublin (XMSM)

1758172

109

34.82

EUR

13:18:05

Euronext Dublin (XMSM)

1758158

109

34.82

EUR

13:18:06

Euronext Dublin (XMSM)

1758185

109

34.82

EUR

13:18:08

Euronext Dublin (XMSM)

1758222

109

34.82

EUR

13:18:08

Euronext Dublin (XMSM)

1758220

41

34.86

EUR

13:18:41

Euronext Dublin (XMSM)

1758801

156

34.86

EUR

13:18:41

Euronext Dublin (XMSM)

1758799

175

34.86

EUR

13:18:41

Euronext Dublin (XMSM)

1758797

107

34.86

EUR

13:18:46

Euronext Dublin (XMSM)

1758941

107

34.86

EUR

13:18:46

Euronext Dublin (XMSM)

1758939

107

34.86

EUR

13:18:46

Euronext Dublin (XMSM)

1758937

302

34.82

EUR

13:18:52

Euronext Dublin (XMSM)

1759030

268

34.84

EUR

13:18:52

Euronext Dublin (XMSM)

1759021

343

34.85

EUR

13:18:52

Euronext Dublin (XMSM)

1759018

113

34.84

EUR

13:19:10

Euronext Dublin (XMSM)

1759586

113

34.84

EUR

13:19:11

Euronext Dublin (XMSM)

1759588

23

34.84

EUR

13:19:15

Euronext Dublin (XMSM)

1759674

113

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759847

113

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759844

8

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759839

105

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759837

113

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759835

97

34.85

EUR

13:19:17

Euronext Dublin (XMSM)

1759832

113

34.84

EUR

13:19:18

Euronext Dublin (XMSM)

1759866

113

34.84

EUR

13:19:18

Euronext Dublin (XMSM)

1759862

71

34.85

EUR

13:19:18

Euronext Dublin (XMSM)

1759849

57

34.84

EUR

13:19:19

Euronext Dublin (XMSM)

1759868

284

34.84

EUR

13:19:23

Euronext Dublin (XMSM)

1759988

68

34.84

EUR

13:19:23

Euronext Dublin (XMSM)

1759986

284

34.84

EUR

13:19:23

Euronext Dublin (XMSM)

1759984

113

34.84

EUR

13:19:23

Euronext Dublin (XMSM)

1759972

113

34.84

EUR

13:19:23

Euronext Dublin (XMSM)

1759968

104

34.83

EUR

13:19:24

Euronext Dublin (XMSM)

1760020

104

34.83

EUR

13:19:24

Euronext Dublin (XMSM)

1760018

104

34.83

EUR

13:19:24

Euronext Dublin (XMSM)

1760016

104

34.83

EUR

13:19:26

Euronext Dublin (XMSM)

1760057

104

34.83

EUR

13:19:27

Euronext Dublin (XMSM)

1760084

104

34.83

EUR

13:19:27

Euronext Dublin (XMSM)

1760068

104

34.83

EUR

13:19:27

Euronext Dublin (XMSM)

1760063

104

34.83

EUR

13:19:27

Euronext Dublin (XMSM)

1760059

104

34.83

EUR

13:19:28

Euronext Dublin (XMSM)

1760106

104

34.83

EUR

13:19:28

Euronext Dublin (XMSM)

1760101

104

34.83

EUR

13:19:28

Euronext Dublin (XMSM)

1760099

104

34.83

EUR

13:19:29

Euronext Dublin (XMSM)

1760123

11

34.83

EUR

13:19:29

Euronext Dublin (XMSM)

1760117

104

34.83

EUR

13:19:29

Euronext Dublin (XMSM)

1760115

104

34.83

EUR

13:19:29

Euronext Dublin (XMSM)

1760110

104

34.83

EUR

13:19:33

Euronext Dublin (XMSM)

1760185

104

34.83

EUR

13:19:34

Euronext Dublin (XMSM)

1760201

104

34.83

EUR

13:19:34

Euronext Dublin (XMSM)

1760195

104

34.83

EUR

13:19:39

Euronext Dublin (XMSM)

1760461

104

34.83

EUR

13:19:39

Euronext Dublin (XMSM)

1760456

304

35.07

EUR

13:20:36

Euronext Dublin (XMSM)

1762082

225

35.07

EUR

13:20:36

Euronext Dublin (XMSM)

1762060

40

35.07

EUR

13:20:36

Euronext Dublin (XMSM)

1762058

275

35.08

EUR

13:20:47

Euronext Dublin (XMSM)

1762407

282

35.08

EUR

13:20:48

Euronext Dublin (XMSM)

1762436

97

35.08

EUR

13:20:50

Euronext Dublin (XMSM)

1762498

165

35.08

EUR

13:20:50

Euronext Dublin (XMSM)

1762496

278

35.08

EUR

13:21:01

Euronext Dublin (XMSM)

1762797

204

35.09

EUR

13:21:01

Euronext Dublin (XMSM)

1762761

102

35.09

EUR

13:21:01

Euronext Dublin (XMSM)

1762759

80

35.08

EUR

13:21:02

Euronext Dublin (XMSM)

1762835

41

35.07

EUR

13:21:02

Euronext Dublin (XMSM)

1762833

175

35.07

EUR

13:21:02

Euronext Dublin (XMSM)

1762831

25

35.08

EUR

13:21:02

Euronext Dublin (XMSM)

1762809

247

35.08

EUR

13:21:02

Euronext Dublin (XMSM)

1762807

61

35.04

EUR

13:21:06

Euronext Dublin (XMSM)

1763073

28

35.04

EUR

13:21:06

Euronext Dublin (XMSM)

1763071

175

35.04

EUR

13:21:06

Euronext Dublin (XMSM)

1763069

264

35.04

EUR

13:21:06

Euronext Dublin (XMSM)

1763053

272

35.01

EUR

13:21:19

Euronext Dublin (XMSM)

1763385

248

34.95

EUR

13:21:55

Euronext Dublin (XMSM)

1764316

266

34.99

EUR

13:23:13

Euronext Dublin (XMSM)

1765839

297

34.89

EUR

13:27:03

Euronext Dublin (XMSM)

1769501

293

34.98

EUR

13:30:56

Euronext Dublin (XMSM)

1773076

279

34.96

EUR

13:32:48

Euronext Dublin (XMSM)

1774873

247

35.10

EUR

13:36:24

Euronext Dublin (XMSM)

1778820

141

35.12

EUR

13:42:02

Euronext Dublin (XMSM)

1784587

106

35.12

EUR

13:42:02

Euronext Dublin (XMSM)

1784585

246

35.12

EUR

13:45:06

Euronext Dublin (XMSM)

1788517

218

35.19

EUR

13:47:44

Euronext Dublin (XMSM)

1791630

78

35.19

EUR

13:47:44

Euronext Dublin (XMSM)

1791628

35

35.10

EUR

13:50:02

Euronext Dublin (XMSM)

1794159

50

35.10

EUR

13:50:02

Euronext Dublin (XMSM)

1794157

175

35.10

EUR

13:50:02

Euronext Dublin (XMSM)

1794155

279

35.10

EUR

13:50:02

Euronext Dublin (XMSM)

1794143

247

35.05

EUR

13:53:28

Euronext Dublin (XMSM)

1797586

151

35.08

EUR

13:58:54

Euronext Dublin (XMSM)

1803104

104

35.08

EUR

13:58:54

Euronext Dublin (XMSM)

1803102

262

34.98

EUR

14:05:23

Euronext Dublin (XMSM)

1810333

125

34.85

EUR

14:11:07

Euronext Dublin (XMSM)

1818677

161

34.85

EUR

14:11:07

Euronext Dublin (XMSM)

1818675

279

34.78

EUR

14:14:20

Euronext Dublin (XMSM)

1822467

65

34.83

EUR

14:16:14

Euronext Dublin (XMSM)

1824637

203

34.83

EUR

14:16:14

Euronext Dublin (XMSM)

1824635

298

34.74

EUR

14:18:06

Euronext Dublin (XMSM)

1827304

267

34.72

EUR

14:20:20

Euronext Dublin (XMSM)

1830569

300

34.73

EUR

14:21:47

Euronext Dublin (XMSM)

1832872

219

34.74

EUR

14:25:24

Euronext Dublin (XMSM)

1837423

149

34.81

EUR

14:30:00

Euronext Dublin (XMSM)

1845085

142

34.81

EUR

14:30:00

Euronext Dublin (XMSM)

1845076

304

34.85

EUR

14:32:52

Euronext Dublin (XMSM)

1854738

285

34.74

EUR

14:35:35

Euronext Dublin (XMSM)

1861089

284

34.73

EUR

14:35:42

Euronext Dublin (XMSM)

1861379

304

34.82

EUR

14:38:12

Euronext Dublin (XMSM)

1867241

263

34.80

EUR

14:38:36

Euronext Dublin (XMSM)

1868051

246

34.79

EUR

14:38:47

Euronext Dublin (XMSM)

1868425

238

34.79

EUR

14:40:00

Euronext Dublin (XMSM)

1870828

42

34.79

EUR

14:40:00

Euronext Dublin (XMSM)

1870826

68

34.79

EUR

14:40:00

Euronext Dublin (XMSM)

1870820

231

34.79

EUR

14:40:00

Euronext Dublin (XMSM)

1870818

258

34.79

EUR

14:40:29

Euronext Dublin (XMSM)

1871912

247

34.77

EUR

14:40:44

Euronext Dublin (XMSM)

1872488

284

34.81

EUR

14:42:38

Euronext Dublin (XMSM)

1876260

248

34.77

EUR

14:42:45

Euronext Dublin (XMSM)

1876595

1,038

34.76

EUR

14:43:04

Euronext Dublin (XMSM)

1877335

291

34.76

EUR

14:43:04

Euronext Dublin (XMSM)

1877332

296

34.76

EUR

14:43:04

Euronext Dublin (XMSM)

1877271

270

34.74

EUR

14:43:08

Euronext Dublin (XMSM)

1877569

224

34.73

EUR

14:43:09

Euronext Dublin (XMSM)

1877629

211

34.73

EUR

14:43:15

Euronext Dublin (XMSM)

1877840

27

34.73

EUR

14:43:15

Euronext Dublin (XMSM)

1877838

85

34.73

EUR

14:43:19

Euronext Dublin (XMSM)

1877961

301

34.73

EUR

14:43:19

Euronext Dublin (XMSM)

1877963

177

34.76

EUR

14:43:50

Euronext Dublin (XMSM)

1879212

305

34.82

EUR

14:44:40

Euronext Dublin (XMSM)

1880733

264

34.82

EUR

14:44:47

Euronext Dublin (XMSM)

1881001

462

34.82

EUR

14:44:47

Euronext Dublin (XMSM)

1880999

34

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881545

175

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881547

64

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881540

300

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881538

104

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881512

175

34.80

EUR

14:44:59

Euronext Dublin (XMSM)

1881510

255

34.78

EUR

14:45:08

Euronext Dublin (XMSM)

1882081

1,310

34.75

EUR

14:45:38

Euronext Dublin (XMSM)

1883516

37

34.74

EUR

14:45:57

Euronext Dublin (XMSM)

1884098

231

34.74

EUR

14:45:57

Euronext Dublin (XMSM)

1884096

1,300

34.75

EUR

14:46:18

Euronext Dublin (XMSM)

1885196

1,064

34.75

EUR

14:46:23

Euronext Dublin (XMSM)

1885507

293

34.74

EUR

14:46:24

Euronext Dublin (XMSM)

1885577

142

34.74

EUR

14:46:25

Euronext Dublin (XMSM)

1885616

156

34.74

EUR

14:46:25

Euronext Dublin (XMSM)

1885614

75

34.74

EUR

14:46:43

Euronext Dublin (XMSM)

1886409

36

34.73

EUR

14:46:43

Euronext Dublin (XMSM)

1886407

156

34.73

EUR

14:46:43

Euronext Dublin (XMSM)

1886405

53

34.73

EUR

14:46:43

Euronext Dublin (XMSM)

1886396

231

34.73

EUR

14:46:43

Euronext Dublin (XMSM)

1886394

278

34.69

EUR

14:47:15

Euronext Dublin (XMSM)

1887550

274

34.68

EUR

14:47:42

Euronext Dublin (XMSM)

1888576

304

34.67

EUR

14:48:13

Euronext Dublin (XMSM)

1889634

292

34.77

EUR

14:49:14

Euronext Dublin (XMSM)

1891692

198

34.77

EUR

14:49:14

Euronext Dublin (XMSM)

1891690

57

34.77

EUR

14:49:14

Euronext Dublin (XMSM)

1891688

316

34.76

EUR

14:49:17

Euronext Dublin (XMSM)

1891830

274

34.76

EUR

14:49:19

Euronext Dublin (XMSM)

1891874

197

34.75

EUR

14:49:20

Euronext Dublin (XMSM)

1891929

69

34.75

EUR

14:49:20

Euronext Dublin (XMSM)

1891927

234

34.74

EUR

14:50:02

Euronext Dublin (XMSM)

1893138

37

34.74

EUR

14:50:02

Euronext Dublin (XMSM)

1893130

246

34.82

EUR

14:51:25

Euronext Dublin (XMSM)

1896434

296

34.82

EUR

14:51:28

Euronext Dublin (XMSM)

1896503

96

34.84

EUR

14:53:23

Euronext Dublin (XMSM)

1900171

175

34.84

EUR

14:53:23

Euronext Dublin (XMSM)

1900169

284

34.84

EUR

14:53:23

Euronext Dublin (XMSM)

1900150

188

34.83

EUR

14:53:50

Euronext Dublin (XMSM)

1900928

58

34.83

EUR

14:53:51

Euronext Dublin (XMSM)

1900984

305

34.83

EUR

14:54:18

Euronext Dublin (XMSM)

1902099

277

34.83

EUR

14:54:18

Euronext Dublin (XMSM)

1902095

285

34.83

EUR

14:54:57

Euronext Dublin (XMSM)

1904258

293

34.83

EUR

14:55:18

Euronext Dublin (XMSM)

1905106

156

34.82

EUR

14:55:48

Euronext Dublin (XMSM)

1906189

255

34.82

EUR

14:55:48

Euronext Dublin (XMSM)

1906182

255

34.82

EUR

14:55:48

Euronext Dublin (XMSM)

1906184

271

34.83

EUR

14:56:19

Euronext Dublin (XMSM)

1907428

132

34.83

EUR

14:56:59

Euronext Dublin (XMSM)

1908438

156

34.83

EUR

14:56:59

Euronext Dublin (XMSM)

1908436

292

34.83

EUR

14:56:59

Euronext Dublin (XMSM)

1908427

285

34.83

EUR

14:57:54

Euronext Dublin (XMSM)

1910311

301

34.83

EUR

14:58:06

Euronext Dublin (XMSM)

1910682

246

34.83

EUR

14:58:20

Euronext Dublin (XMSM)

1911127

245

34.83

EUR

14:58:31

Euronext Dublin (XMSM)

1911452

279

34.87

EUR

15:00:27

Euronext Dublin (XMSM)

1917115

116

34.92

EUR

15:01:29

Euronext Dublin (XMSM)

1920263

175

34.92

EUR

15:01:29

Euronext Dublin (XMSM)

1920261

35

34.93

EUR

15:01:29

Euronext Dublin (XMSM)

1920254

260

34.93

EUR

15:01:29

Euronext Dublin (XMSM)

1920256

113

34.91

EUR

15:01:30

Euronext Dublin (XMSM)

1920467

156

34.91

EUR

15:01:30

Euronext Dublin (XMSM)

1920465

285

34.90

EUR

15:01:47

Euronext Dublin (XMSM)

1921105

296

34.86

EUR

15:02:26

Euronext Dublin (XMSM)

1922813

271

34.86

EUR

15:03:03

Euronext Dublin (XMSM)

1924399

22

34.84

EUR

15:04:10

Euronext Dublin (XMSM)

1926913

271

34.84

EUR

15:04:10

Euronext Dublin (XMSM)

1926911

225

34.84

EUR

15:04:10

Euronext Dublin (XMSM)

1926887

255

34.82

EUR

15:04:34

Euronext Dublin (XMSM)

1927950

6

34.79

EUR

15:04:52

Euronext Dublin (XMSM)

1928812

175

34.79

EUR

15:04:57

Euronext Dublin (XMSM)

1928971

65

34.79

EUR

15:04:58

Euronext Dublin (XMSM)

1929086

207

34.82

EUR

15:05:45

Euronext Dublin (XMSM)

1930808

98

34.82

EUR

15:05:45

Euronext Dublin (XMSM)

1930806

289

34.85

EUR

15:07:30

Euronext Dublin (XMSM)

1934742

250

34.85

EUR

15:07:57

Euronext Dublin (XMSM)

1935544

287

34.84

EUR

15:08:00

Euronext Dublin (XMSM)

1935602

32

34.82

EUR

15:08:23

Euronext Dublin (XMSM)

1936299

232

34.82

EUR

15:08:42

Euronext Dublin (XMSM)

1936998

262

34.82

EUR

15:10:14

Euronext Dublin (XMSM)

1940511

248

34.82

EUR

15:10:14

Euronext Dublin (XMSM)

1940509

293

34.84

EUR

15:11:11

Euronext Dublin (XMSM)

1942248

275

34.82

EUR

15:11:45

Euronext Dublin (XMSM)

1943479

285

34.83

EUR

15:12:22

Euronext Dublin (XMSM)

1944876

250

34.80

EUR

15:13:04

Euronext Dublin (XMSM)

1946187

232

34.78

EUR

15:13:41

Euronext Dublin (XMSM)

1947430

65

34.78

EUR

15:13:41

Euronext Dublin (XMSM)

1947428

15

34.80

EUR

15:16:08

Euronext Dublin (XMSM)

1952904

116

34.80

EUR

15:16:08

Euronext Dublin (XMSM)

1952902

156

34.80

EUR

15:16:08

Euronext Dublin (XMSM)

1952900

79

34.80

EUR

15:16:08

Euronext Dublin (XMSM)

1952854

240

34.80

EUR

15:16:08

Euronext Dublin (XMSM)

1952852

175

34.81

EUR

15:16:43

Euronext Dublin (XMSM)

1953963

175

34.81

EUR

15:16:43

Euronext Dublin (XMSM)

1953953

277

34.80

EUR

15:16:46

Euronext Dublin (XMSM)

1954074

247

34.80

EUR

15:17:15

Euronext Dublin (XMSM)

1955316

260

34.82

EUR

15:18:22

Euronext Dublin (XMSM)

1957382

262

34.82

EUR

15:18:22

Euronext Dublin (XMSM)

1957380

247

34.87

EUR

15:18:54

Euronext Dublin (XMSM)

1958786

288

34.87

EUR

15:19:15

Euronext Dublin (XMSM)

1959369

258

34.86

EUR

15:20:34

Euronext Dublin (XMSM)

1962083

249

34.86

EUR

15:20:34

Euronext Dublin (XMSM)

1962056

247

34.86

EUR

15:21:46

Euronext Dublin (XMSM)

1965401

80

34.86

EUR

15:21:59

Euronext Dublin (XMSM)

1965844

175

34.86

EUR

15:21:59

Euronext Dublin (XMSM)

1965842

25

34.86

EUR

15:21:59

Euronext Dublin (XMSM)

1965840

284

34.83

EUR

15:22:19

Euronext Dublin (XMSM)

1966417

291

34.83

EUR

15:24:29

Euronext Dublin (XMSM)

1970202

276

34.83

EUR

15:24:29

Euronext Dublin (XMSM)

1970198

41

34.82

EUR

15:25:12

Euronext Dublin (XMSM)

1971675

252

34.82

EUR

15:25:26

Euronext Dublin (XMSM)

1972633

228

34.82

EUR

15:25:26

Euronext Dublin (XMSM)

1972625

303

34.77

EUR

15:26:14

Euronext Dublin (XMSM)

1974546

129

34.79

EUR

15:27:56

Euronext Dublin (XMSM)

1977705

175

34.79

EUR

15:27:56

Euronext Dublin (XMSM)

1977703

114

34.79

EUR

15:27:56

Euronext Dublin (XMSM)

1977694

175

34.79

EUR

15:27:56

Euronext Dublin (XMSM)

1977692

156

34.79

EUR

15:29:59

Euronext Dublin (XMSM)

1981298

32

34.79

EUR

15:29:59

Euronext Dublin (XMSM)

1981296

133

34.79

EUR

15:29:59

Euronext Dublin (XMSM)

1981300

250

34.79

EUR

15:29:59

Euronext Dublin (XMSM)

1981270

175

34.82

EUR

15:30:57

Euronext Dublin (XMSM)

1983339

136

34.82

EUR

15:30:57

Euronext Dublin (XMSM)

1983337

161

34.82

EUR

15:30:57

Euronext Dublin (XMSM)

1983335

297

34.81

EUR

15:31:06

Euronext Dublin (XMSM)

1983656

106

34.79

EUR

15:31:31

Euronext Dublin (XMSM)

1984626

175

34.79

EUR

15:31:31

Euronext Dublin (XMSM)

1984624

3

34.83

EUR

15:32:13

Euronext Dublin (XMSM)

1986226

261

34.83

EUR

15:32:13

Euronext Dublin (XMSM)

1986191

296

34.79

EUR

15:32:51

Euronext Dublin (XMSM)

1987217

8

34.82

EUR

15:34:02

Euronext Dublin (XMSM)

1989368

253

34.82

EUR

15:34:02

Euronext Dublin (XMSM)

1989370

64

34.81

EUR

15:34:13

Euronext Dublin (XMSM)

1989667

185

34.81

EUR

15:34:13

Euronext Dublin (XMSM)

1989665

128

34.79

EUR

15:34:57

Euronext Dublin (XMSM)

1990842

175

34.79

EUR

15:34:57

Euronext Dublin (XMSM)

1990840

260

34.83

EUR

15:36:02

Euronext Dublin (XMSM)

1992950

105

34.83

EUR

15:36:22

Euronext Dublin (XMSM)

1993854

160

34.83

EUR

15:36:32

Euronext Dublin (XMSM)

1994228

272

34.82

EUR

15:36:36

Euronext Dublin (XMSM)

1994369

272

34.86

EUR

15:38:22

Euronext Dublin (XMSM)

1998313

1,888

34.86

EUR

15:38:22

Euronext Dublin (XMSM)

1998311

887

34.86

EUR

15:38:22

Euronext Dublin (XMSM)

1998309

257

34.86

EUR

15:38:30

Euronext Dublin (XMSM)

1998546

16

34.86

EUR

15:38:30

Euronext Dublin (XMSM)

1998544

138

34.86

EUR

15:38:30

Euronext Dublin (XMSM)

1998542

119

34.86

EUR

15:38:30

Euronext Dublin (XMSM)

1998540

86

34.85

EUR

15:38:43

Euronext Dublin (XMSM)

1999218

246

34.85

EUR

15:38:43

Euronext Dublin (XMSM)

1999216

143

34.85

EUR

15:38:51

Euronext Dublin (XMSM)

1999525

35

34.85

EUR

15:39:18

Euronext Dublin (XMSM)

2000402

400

34.87

EUR

15:40:16

Euronext Dublin (XMSM)

2002486

156

34.86

EUR

15:40:40

Euronext Dublin (XMSM)

2003221

130

34.86

EUR

15:40:40

Euronext Dublin (XMSM)

2003225

39

34.86

EUR

15:40:40

Euronext Dublin (XMSM)

2003223

436

34.86

EUR

15:40:40

Euronext Dublin (XMSM)

2003217

175

34.85

EUR

15:40:51

Euronext Dublin (XMSM)

2003518

116

34.85

EUR

15:40:53

Euronext Dublin (XMSM)

2003584

156

34.85

EUR

15:40:53

Euronext Dublin (XMSM)

2003582

84

34.85

EUR

15:40:53

Euronext Dublin (XMSM)

2003576

171

34.85

EUR

15:41:17

Euronext Dublin (XMSM)

2004431

10

34.85

EUR

15:41:17

Euronext Dublin (XMSM)

2004429

73

34.85

EUR

15:41:17

Euronext Dublin (XMSM)

2004427

254

34.85

EUR

15:42:33

Euronext Dublin (XMSM)

2006510

111

34.90

EUR

15:43:54

Euronext Dublin (XMSM)

2009189

187

34.90

EUR

15:43:59

Euronext Dublin (XMSM)

2009332

56

34.90

EUR

15:43:59

Euronext Dublin (XMSM)

2009336

298

34.90

EUR

15:43:59

Euronext Dublin (XMSM)

2009334

40

34.90

EUR

15:44:16

Euronext Dublin (XMSM)

2009967

73

34.90

EUR

15:44:16

Euronext Dublin (XMSM)

2009965

85

34.90

EUR

15:44:16

Euronext Dublin (XMSM)

2009963

175

34.90

EUR

15:44:29

Euronext Dublin (XMSM)

2010337

13

34.90

EUR

15:44:30

Euronext Dublin (XMSM)

2010339

156

34.90

EUR

15:44:46

Euronext Dublin (XMSM)

2010750

253

34.90

EUR

15:44:46

Euronext Dublin (XMSM)

2010737

276

34.89

EUR

15:44:48

Euronext Dublin (XMSM)

2010858

175

34.88

EUR

15:44:55

Euronext Dublin (XMSM)

2011036

171

34.88

EUR

15:45:23

Euronext Dublin (XMSM)

2012208

90

34.88

EUR

15:45:23

Euronext Dublin (XMSM)

2012206

 

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
 
 
POSBKDBNABKDOOB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings