Transaction in Own Shares

RNS Number : 9127Q
CRH PLC
01 July 2022
 

1st July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 30th June 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: 

  148,280


 

Highest price paid per share:


€32.8850


 

Lowest price paid per share:


€31.8850


 

Volume weighted average price paid:

€32.3126


 






 

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 14,567,655 of its ordinary shares in treasury which represents 1.882% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 759,572,683 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 30th June 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:

30/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.3126

148,280








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

261

31.97

EUR

08:06:16

Euronext Dublin (XMSM)

1189325

22

31.97

EUR

08:06:16

Euronext Dublin (XMSM)

1189323

329

31.94

EUR

08:06:54

Euronext Dublin (XMSM)

1191403

128

31.89

EUR

08:08:01

Euronext Dublin (XMSM)

1193866

55

31.89

EUR

08:08:01

Euronext Dublin (XMSM)

1193864

96

31.89

EUR

08:08:01

Euronext Dublin (XMSM)

1193862

328

32.00

EUR

08:09:39

Euronext Dublin (XMSM)

1198203

291

32.09

EUR

08:11:42

Euronext Dublin (XMSM)

1202777

37

32.09

EUR

08:11:42

Euronext Dublin (XMSM)

1202770

329

32.07

EUR

08:11:49

Euronext Dublin (XMSM)

1203060

285

32.05

EUR

08:12:53

Euronext Dublin (XMSM)

1205791

339

32.04

EUR

08:13:01

Euronext Dublin (XMSM)

1206095

277

32.02

EUR

08:13:08

Euronext Dublin (XMSM)

1206368

118

32.07

EUR

08:14:24

Euronext Dublin (XMSM)

1209507

200

32.07

EUR

08:14:24

Euronext Dublin (XMSM)

1209504

299

32.07

EUR

08:14:24

Euronext Dublin (XMSM)

1209500

320

32.05

EUR

08:14:28

Euronext Dublin (XMSM)

1209638

314

32.01

EUR

08:15:17

Euronext Dublin (XMSM)

1211432

267

31.99

EUR

08:15:20

Euronext Dublin (XMSM)

1211612

8

31.96

EUR

08:16:05

Euronext Dublin (XMSM)

1213333

316

31.96

EUR

08:16:05

Euronext Dublin (XMSM)

1213331

118

31.95

EUR

08:16:16

Euronext Dublin (XMSM)

1213748

193

31.95

EUR

08:16:16

Euronext Dublin (XMSM)

1213746

355

31.94

EUR

08:18:03

Euronext Dublin (XMSM)

1218191

306

31.94

EUR

08:18:03

Euronext Dublin (XMSM)

1218167

275

31.96

EUR

08:18:24

Euronext Dublin (XMSM)

1219121

275

31.98

EUR

08:19:06

Euronext Dublin (XMSM)

1220660

321

31.98

EUR

08:19:06

Euronext Dublin (XMSM)

1220637

136

32.03

EUR

08:20:50

Euronext Dublin (XMSM)

1224755

171

32.03

EUR

08:20:50

Euronext Dublin (XMSM)

1224753

62

32.02

EUR

08:21:44

Euronext Dublin (XMSM)

1226614

1

32.02

EUR

08:21:46

Euronext Dublin (XMSM)

1226728

187

32.02

EUR

08:21:46

Euronext Dublin (XMSM)

1226716

27

32.02

EUR

08:21:46

Euronext Dublin (XMSM)

1226714

309

32.01

EUR

08:22:07

Euronext Dublin (XMSM)

1227700

35

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231679

200

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231677

93

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231681

78

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231669

141

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231667

85

32.01

EUR

08:23:53

Euronext Dublin (XMSM)

1231663

263

32.00

EUR

08:25:27

Euronext Dublin (XMSM)

1234684

13

32.00

EUR

08:25:27

Euronext Dublin (XMSM)

1234682

286

32.02

EUR

08:26:46

Euronext Dublin (XMSM)

1236895

11

32.01

EUR

08:27:33

Euronext Dublin (XMSM)

1238779

70

32.01

EUR

08:27:33

Euronext Dublin (XMSM)

1238777

276

32.07

EUR

08:28:21

Euronext Dublin (XMSM)

1240833

264

32.07

EUR

08:28:55

Euronext Dublin (XMSM)

1241991

43

32.07

EUR

08:28:56

Euronext Dublin (XMSM)

1242052

316

31.97

EUR

08:30:43

Euronext Dublin (XMSM)

1247356

272

32.04

EUR

08:33:06

Euronext Dublin (XMSM)

1253607

166

32.04

EUR

08:33:06

Euronext Dublin (XMSM)

1253601

138

32.04

EUR

08:33:06

Euronext Dublin (XMSM)

1253603

300

32.05

EUR

08:33:34

Euronext Dublin (XMSM)

1254789

281

32.05

EUR

08:34:38

Euronext Dublin (XMSM)

1257243

328

32.08

EUR

08:35:16

Euronext Dublin (XMSM)

1258862

283

32.15

EUR

08:36:47

Euronext Dublin (XMSM)

1262200

279

32.15

EUR

08:37:03

Euronext Dublin (XMSM)

1262826

9

32.12

EUR

08:37:16

Euronext Dublin (XMSM)

1263276

305

32.12

EUR

08:37:20

Euronext Dublin (XMSM)

1263434

32

32.06

EUR

08:38:11

Euronext Dublin (XMSM)

1265365

197

32.06

EUR

08:38:17

Euronext Dublin (XMSM)

1265581

292

32.12

EUR

08:38:48

Euronext Dublin (XMSM)

1266658

328

32.11

EUR

08:38:49

Euronext Dublin (XMSM)

1266736

17

32.11

EUR

08:39:13

Euronext Dublin (XMSM)

1267607

56

32.10

EUR

08:39:13

Euronext Dublin (XMSM)

1267605

200

32.10

EUR

08:39:13

Euronext Dublin (XMSM)

1267603

131

32.11

EUR

08:39:13

Euronext Dublin (XMSM)

1267598

156

32.11

EUR

08:39:13

Euronext Dublin (XMSM)

1267596

245

32.07

EUR

08:39:29

Euronext Dublin (XMSM)

1268254

25

32.07

EUR

08:39:30

Euronext Dublin (XMSM)

1268268

271

32.11

EUR

08:40:24

Euronext Dublin (XMSM)

1270429

271

32.12

EUR

08:40:50

Euronext Dublin (XMSM)

1271163

68

32.11

EUR

08:40:52

Euronext Dublin (XMSM)

1271209

200

32.12

EUR

08:41:23

Euronext Dublin (XMSM)

1272314

200

32.13

EUR

08:41:28

Euronext Dublin (XMSM)

1272527

90

32.13

EUR

08:41:28

Euronext Dublin (XMSM)

1272529

33

32.13

EUR

08:41:28

Euronext Dublin (XMSM)

1272531

277

32.11

EUR

08:41:30

Euronext Dublin (XMSM)

1272634

33

32.09

EUR

08:41:51

Euronext Dublin (XMSM)

1273452

261

32.09

EUR

08:41:51

Euronext Dublin (XMSM)

1273450

300

32.15

EUR

08:43:31

Euronext Dublin (XMSM)

1277219

301

32.15

EUR

08:44:43

Euronext Dublin (XMSM)

1279934

320

32.15

EUR

08:44:54

Euronext Dublin (XMSM)

1280261

281

32.15

EUR

08:46:09

Euronext Dublin (XMSM)

1283198

82

32.13

EUR

08:46:11

Euronext Dublin (XMSM)

1283373

45

32.13

EUR

08:46:11

Euronext Dublin (XMSM)

1283371

200

32.13

EUR

08:46:11

Euronext Dublin (XMSM)

1283369

21

32.17

EUR

08:46:57

Euronext Dublin (XMSM)

1285212

273

32.17

EUR

08:46:57

Euronext Dublin (XMSM)

1285214

283

32.18

EUR

08:47:43

Euronext Dublin (XMSM)

1286846

6

32.24

EUR

08:49:51

Euronext Dublin (XMSM)

1292117

10

32.24

EUR

08:50:15

Euronext Dublin (XMSM)

1293116

279

32.24

EUR

08:50:15

Euronext Dublin (XMSM)

1293114

296

32.23

EUR

08:50:28

Euronext Dublin (XMSM)

1293602

318

32.23

EUR

08:50:28

Euronext Dublin (XMSM)

1293596

85

32.23

EUR

08:51:53

Euronext Dublin (XMSM)

1296108

57

32.23

EUR

08:51:53

Euronext Dublin (XMSM)

1296106

171

32.23

EUR

08:51:53

Euronext Dublin (XMSM)

1296104

200

32.23

EUR

08:52:38

Euronext Dublin (XMSM)

1297703

275

32.26

EUR

08:53:47

Euronext Dublin (XMSM)

1299865

314

32.24

EUR

08:54:08

Euronext Dublin (XMSM)

1300440

318

32.17

EUR

08:55:02

Euronext Dublin (XMSM)

1302162

59

32.17

EUR

08:56:30

Euronext Dublin (XMSM)

1305204

22

32.17

EUR

08:56:30

Euronext Dublin (XMSM)

1305198

66

32.18

EUR

08:57:12

Euronext Dublin (XMSM)

1306515

313

32.21

EUR

08:57:59

Euronext Dublin (XMSM)

1308039

40

32.21

EUR

08:57:59

Euronext Dublin (XMSM)

1308035

240

32.21

EUR

08:57:59

Euronext Dublin (XMSM)

1308033

163

32.25

EUR

08:58:53

Euronext Dublin (XMSM)

1310079

122

32.25

EUR

08:58:59

Euronext Dublin (XMSM)

1310318

195

32.22

EUR

09:00:00

Euronext Dublin (XMSM)

1312853

63

32.22

EUR

09:00:00

Euronext Dublin (XMSM)

1312851

46

32.22

EUR

09:00:00

Euronext Dublin (XMSM)

1312849

270

32.22

EUR

09:00:00

Euronext Dublin (XMSM)

1312845

100

32.21

EUR

09:00:26

Euronext Dublin (XMSM)

1315047

184

32.21

EUR

09:00:41

Euronext Dublin (XMSM)

1315300

74

32.21

EUR

09:01:51

Euronext Dublin (XMSM)

1316722

251

32.21

EUR

09:01:51

Euronext Dublin (XMSM)

1316720

243

32.27

EUR

09:03:02

Euronext Dublin (XMSM)

1318317

65

32.27

EUR

09:03:02

Euronext Dublin (XMSM)

1318315

231

32.24

EUR

09:04:07

Euronext Dublin (XMSM)

1319579

92

32.24

EUR

09:04:11

Euronext Dublin (XMSM)

1319672

311

32.30

EUR

09:06:05

Euronext Dublin (XMSM)

1322302

305

32.30

EUR

09:06:05

Euronext Dublin (XMSM)

1322300

323

32.29

EUR

09:06:33

Euronext Dublin (XMSM)

1323128

319

32.25

EUR

09:08:11

Euronext Dublin (XMSM)

1328235

317

32.23

EUR

09:08:30

Euronext Dublin (XMSM)

1328751

48

32.19

EUR

09:09:23

Euronext Dublin (XMSM)

1329903

200

32.19

EUR

09:09:23

Euronext Dublin (XMSM)

1329901

41

32.19

EUR

09:09:23

Euronext Dublin (XMSM)

1329897

129

32.18

EUR

09:10:38

Euronext Dublin (XMSM)

1331484

163

32.18

EUR

09:10:38

Euronext Dublin (XMSM)

1331482

269

32.17

EUR

09:11:26

Euronext Dublin (XMSM)

1332579

22

32.21

EUR

09:14:34

Euronext Dublin (XMSM)

1337623

132

32.21

EUR

09:14:34

Euronext Dublin (XMSM)

1337621

174

32.21

EUR

09:14:34

Euronext Dublin (XMSM)

1337619

445

32.22

EUR

09:14:34

Euronext Dublin (XMSM)

1337611

323

32.21

EUR

09:15:11

Euronext Dublin (XMSM)

1338785

329

32.17

EUR

09:15:53

Euronext Dublin (XMSM)

1339850

211

32.12

EUR

09:18:37

Euronext Dublin (XMSM)

1344215

112

32.12

EUR

09:18:37

Euronext Dublin (XMSM)

1344217

91

32.11

EUR

09:21:48

Euronext Dublin (XMSM)

1349535

200

32.11

EUR

09:21:48

Euronext Dublin (XMSM)

1349530

121

32.11

EUR

09:21:48

Euronext Dublin (XMSM)

1349520

187

32.11

EUR

09:21:48

Euronext Dublin (XMSM)

1349518

269

32.13

EUR

09:23:52

Euronext Dublin (XMSM)

1352878

300

32.12

EUR

09:24:02

Euronext Dublin (XMSM)

1353150

279

32.10

EUR

09:25:33

Euronext Dublin (XMSM)

1355558

307

32.07

EUR

09:27:40

Euronext Dublin (XMSM)

1358876

265

32.07

EUR

09:29:13

Euronext Dublin (XMSM)

1361399

170

32.04

EUR

09:31:02

Euronext Dublin (XMSM)

1364490

112

32.04

EUR

09:31:02

Euronext Dublin (XMSM)

1364488

181

32.08

EUR

09:32:02

Euronext Dublin (XMSM)

1366242

305

32.08

EUR

09:32:02

Euronext Dublin (XMSM)

1366224

284

32.08

EUR

09:32:18

Euronext Dublin (XMSM)

1366857

176

32.05

EUR

09:33:09

Euronext Dublin (XMSM)

1368021

112

32.05

EUR

09:33:09

Euronext Dublin (XMSM)

1368019

44

31.99

EUR

09:35:08

Euronext Dublin (XMSM)

1371698

267

31.99

EUR

09:35:08

Euronext Dublin (XMSM)

1371681

14

31.99

EUR

09:35:08

Euronext Dublin (XMSM)

1371637

271

32.00

EUR

09:36:20

Euronext Dublin (XMSM)

1374094

236

32.01

EUR

09:37:06

Euronext Dublin (XMSM)

1375320

47

32.01

EUR

09:37:06

Euronext Dublin (XMSM)

1375270

319

32.01

EUR

09:37:45

Euronext Dublin (XMSM)

1376440

157

32.14

EUR

09:39:12

Euronext Dublin (XMSM)

1381214

92

32.14

EUR

09:39:12

Euronext Dublin (XMSM)

1381216

37

32.14

EUR

09:39:12

Euronext Dublin (XMSM)

1381203

21

32.12

EUR

09:39:14

Euronext Dublin (XMSM)

1381357

300

32.12

EUR

09:39:14

Euronext Dublin (XMSM)

1381355

199

32.16

EUR

09:40:05

Euronext Dublin (XMSM)

1382843

103

32.16

EUR

09:40:05

Euronext Dublin (XMSM)

1382841

327

32.15

EUR

09:40:07

Euronext Dublin (XMSM)

1382944

21

32.23

EUR

09:43:00

Euronext Dublin (XMSM)

1387792

293

32.26

EUR

09:43:23

Euronext Dublin (XMSM)

1388488

313

32.26

EUR

09:43:37

Euronext Dublin (XMSM)

1388935

316

32.26

EUR

09:44:31

Euronext Dublin (XMSM)

1390509

268

32.23

EUR

09:45:15

Euronext Dublin (XMSM)

1391670

194

32.16

EUR

09:46:55

Euronext Dublin (XMSM)

1393918

90

32.16

EUR

09:46:55

Euronext Dublin (XMSM)

1393916

190

32.13

EUR

09:49:01

Euronext Dublin (XMSM)

1396676

101

32.13

EUR

09:49:01

Euronext Dublin (XMSM)

1396672

7

32.11

EUR

09:50:02

Euronext Dublin (XMSM)

1398742

268

32.13

EUR

09:51:03

Euronext Dublin (XMSM)

1401336

137

32.16

EUR

09:52:47

Euronext Dublin (XMSM)

1403784

188

32.16

EUR

09:52:47

Euronext Dublin (XMSM)

1403782

270

32.16

EUR

09:52:47

Euronext Dublin (XMSM)

1403778

20

32.16

EUR

09:52:47

Euronext Dublin (XMSM)

1403776

305

32.13

EUR

09:54:16

Euronext Dublin (XMSM)

1405699

313

32.12

EUR

09:54:41

Euronext Dublin (XMSM)

1406176

304

32.15

EUR

09:56:10

Euronext Dublin (XMSM)

1407968

278

32.11

EUR

09:58:42

Euronext Dublin (XMSM)

1410929

279

32.06

EUR

09:59:59

Euronext Dublin (XMSM)

1412905

268

32.06

EUR

10:01:45

Euronext Dublin (XMSM)

1414879

285

32.06

EUR

10:02:06

Euronext Dublin (XMSM)

1415273

292

32.04

EUR

10:04:01

Euronext Dublin (XMSM)

1417760

316

32.02

EUR

10:04:58

Euronext Dublin (XMSM)

1420244

157

32.09

EUR

10:06:26

Euronext Dublin (XMSM)

1421961

170

32.09

EUR

10:06:26

Euronext Dublin (XMSM)

1421959

326

32.07

EUR

10:07:15

Euronext Dublin (XMSM)

1422763

290

32.08

EUR

10:09:17

Euronext Dublin (XMSM)

1425437

31

32.08

EUR

10:09:17

Euronext Dublin (XMSM)

1425435

127

32.08

EUR

10:09:17

Euronext Dublin (XMSM)

1425425

158

32.08

EUR

10:09:17

Euronext Dublin (XMSM)

1425423

172

32.03

EUR

10:11:08

Euronext Dublin (XMSM)

1428454

112

32.03

EUR

10:11:08

Euronext Dublin (XMSM)

1428451

41

32.03

EUR

10:11:09

Euronext Dublin (XMSM)

1428482

2

32.03

EUR

10:11:09

Euronext Dublin (XMSM)

1428474

1

32.03

EUR

10:11:09

Euronext Dublin (XMSM)

1428471

121

32.06

EUR

10:12:36

Euronext Dublin (XMSM)

1430375

107

32.06

EUR

10:12:36

Euronext Dublin (XMSM)

1430373

97

32.06

EUR

10:12:36

Euronext Dublin (XMSM)

1430371

11

32.06

EUR

10:12:36

Euronext Dublin (XMSM)

1430369

283

32.05

EUR

10:12:45

Euronext Dublin (XMSM)

1430500

279

32.06

EUR

10:13:43

Euronext Dublin (XMSM)

1431850

302

32.05

EUR

10:14:27

Euronext Dublin (XMSM)

1432784

298

31.99

EUR

10:15:10

Euronext Dublin (XMSM)

1433774

209

32.00

EUR

10:16:57

Euronext Dublin (XMSM)

1435940

111

32.00

EUR

10:16:57

Euronext Dublin (XMSM)

1435944

205

32.00

EUR

10:17:01

Euronext Dublin (XMSM)

1436138

53

32.00

EUR

10:17:02

Euronext Dublin (XMSM)

1436221

290

32.02

EUR

10:18:27

Euronext Dublin (XMSM)

1438182

68

32.04

EUR

10:19:46

Euronext Dublin (XMSM)

1439982

189

32.04

EUR

10:19:46

Euronext Dublin (XMSM)

1439980

50

32.04

EUR

10:19:46

Euronext Dublin (XMSM)

1439978

268

32.01

EUR

10:21:06

Euronext Dublin (XMSM)

1441922

204

31.99

EUR

10:23:36

Euronext Dublin (XMSM)

1445697

103

31.99

EUR

10:23:36

Euronext Dublin (XMSM)

1445695

127

31.99

EUR

10:24:18

Euronext Dublin (XMSM)

1446694

197

31.99

EUR

10:24:18

Euronext Dublin (XMSM)

1446692

166

31.94

EUR

10:27:53

Euronext Dublin (XMSM)

1452501

148

31.94

EUR

10:27:53

Euronext Dublin (XMSM)

1452490

67

31.92

EUR

10:29:18

Euronext Dublin (XMSM)

1455139

200

31.92

EUR

10:29:18

Euronext Dublin (XMSM)

1455137

76

31.90

EUR

10:30:11

Euronext Dublin (XMSM)

1456555

199

31.90

EUR

10:30:15

Euronext Dublin (XMSM)

1456742

27

32.02

EUR

10:33:54

Euronext Dublin (XMSM)

1462286

33

32.02

EUR

10:33:54

Euronext Dublin (XMSM)

1462284

323

32.02

EUR

10:33:56

Euronext Dublin (XMSM)

1462322

200

32.00

EUR

10:34:10

Euronext Dublin (XMSM)

1462654

351

32.00

EUR

10:35:06

Euronext Dublin (XMSM)

1463941

320

31.98

EUR

10:35:26

Euronext Dublin (XMSM)

1464351

94

31.98

EUR

10:37:19

Euronext Dublin (XMSM)

1466716

190

31.98

EUR

10:37:19

Euronext Dublin (XMSM)

1466718

118

31.96

EUR

10:37:22

Euronext Dublin (XMSM)

1466921

173

31.96

EUR

10:37:22

Euronext Dublin (XMSM)

1466919

272

31.99

EUR

10:39:19

Euronext Dublin (XMSM)

1470532

296

31.98

EUR

10:40:04

Euronext Dublin (XMSM)

1471479

301

32.05

EUR

10:43:30

Euronext Dublin (XMSM)

1475398

53

32.06

EUR

10:44:29

Euronext Dublin (XMSM)

1476844

41

32.06

EUR

10:44:29

Euronext Dublin (XMSM)

1476842

54

32.06

EUR

10:44:29

Euronext Dublin (XMSM)

1476840

168

32.06

EUR

10:44:29

Euronext Dublin (XMSM)

1476838

286

32.06

EUR

10:44:29

Euronext Dublin (XMSM)

1476803

303

32.11

EUR

10:46:17

Euronext Dublin (XMSM)

1479380

187

32.14

EUR

10:47:23

Euronext Dublin (XMSM)

1480939

90

32.14

EUR

10:47:23

Euronext Dublin (XMSM)

1480941

265

32.15

EUR

10:47:49

Euronext Dublin (XMSM)

1481640

264

32.14

EUR

10:48:06

Euronext Dublin (XMSM)

1482106

269

32.13

EUR

10:48:43

Euronext Dublin (XMSM)

1483150

46

32.13

EUR

10:48:47

Euronext Dublin (XMSM)

1483218

88

32.10

EUR

10:49:59

Euronext Dublin (XMSM)

1484594

88

32.10

EUR

10:49:59

Euronext Dublin (XMSM)

1484592

23

32.10

EUR

10:49:59

Euronext Dublin (XMSM)

1484574

19

32.10

EUR

10:50:14

Euronext Dublin (XMSM)

1485352

88

32.10

EUR

10:50:14

Euronext Dublin (XMSM)

1485350

200

32.08

EUR

10:50:46

Euronext Dublin (XMSM)

1486297

200

32.08

EUR

10:50:46

Euronext Dublin (XMSM)

1486295

32

32.11

EUR

10:51:59

Euronext Dublin (XMSM)

1487745

88

32.11

EUR

10:51:59

Euronext Dublin (XMSM)

1487743

88

32.11

EUR

10:51:59

Euronext Dublin (XMSM)

1487741

88

32.11

EUR

10:51:59

Euronext Dublin (XMSM)

1487739

310

32.11

EUR

10:52:16

Euronext Dublin (XMSM)

1488070

35

32.10

EUR

10:53:44

Euronext Dublin (XMSM)

1489976

21

32.10

EUR

10:53:44

Euronext Dublin (XMSM)

1489974

331

32.16

EUR

10:55:49

Euronext Dublin (XMSM)

1492915

321

32.15

EUR

10:55:51

Euronext Dublin (XMSM)

1493027

292

32.15

EUR

10:55:56

Euronext Dublin (XMSM)

1493159

35

32.13

EUR

10:56:14

Euronext Dublin (XMSM)

1493685

35

32.13

EUR

10:56:14

Euronext Dublin (XMSM)

1493683

35

32.13

EUR

10:56:14

Euronext Dublin (XMSM)

1493681

35

32.13

EUR

10:56:29

Euronext Dublin (XMSM)

1493971

35

32.13

EUR

10:56:29

Euronext Dublin (XMSM)

1493969

35

32.13

EUR

10:56:29

Euronext Dublin (XMSM)

1493967

35

32.23

EUR

10:59:29

Euronext Dublin (XMSM)

1498870

256

32.23

EUR

10:59:32

Euronext Dublin (XMSM)

1498950

283

32.23

EUR

10:59:44

Euronext Dublin (XMSM)

1499350

131

32.23

EUR

10:59:59

Euronext Dublin (XMSM)

1499880

84

32.23

EUR

10:59:59

Euronext Dublin (XMSM)

1499878

35

32.23

EUR

10:59:59

Euronext Dublin (XMSM)

1499858

35

32.23

EUR

10:59:59

Euronext Dublin (XMSM)

1499856

22

32.23

EUR

10:59:59

Euronext Dublin (XMSM)

1499854

20

32.23

EUR

11:00:00

Euronext Dublin (XMSM)

1499887

154

32.22

EUR

11:03:12

Euronext Dublin (XMSM)

1502962

168

32.22

EUR

11:03:12

Euronext Dublin (XMSM)

1502960

11

32.22

EUR

11:03:12

Euronext Dublin (XMSM)

1502955

290

32.22

EUR

11:03:12

Euronext Dublin (XMSM)

1502957

321

32.23

EUR

11:05:23

Euronext Dublin (XMSM)

1504930

272

32.24

EUR

11:07:10

Euronext Dublin (XMSM)

1506806

327

32.20

EUR

11:07:58

Euronext Dublin (XMSM)

1507356

287

32.26

EUR

11:09:14

Euronext Dublin (XMSM)

1508418

221

32.25

EUR

11:09:30

Euronext Dublin (XMSM)

1508607

65

32.30

EUR

11:11:03

Euronext Dublin (XMSM)

1509905

14

32.30

EUR

11:11:03

Euronext Dublin (XMSM)

1509900

186

32.30

EUR

11:11:03

Euronext Dublin (XMSM)

1509898

22

32.30

EUR

11:11:03

Euronext Dublin (XMSM)

1509896

205

32.28

EUR

11:11:40

Euronext Dublin (XMSM)

1510339

94

32.28

EUR

11:11:40

Euronext Dublin (XMSM)

1510332

286

32.28

EUR

11:13:30

Euronext Dublin (XMSM)

1511965

100

32.32

EUR

11:16:32

Euronext Dublin (XMSM)

1514730

174

32.32

EUR

11:16:32

Euronext Dublin (XMSM)

1514726

75

32.33

EUR

11:17:11

Euronext Dublin (XMSM)

1515208

72

32.33

EUR

11:17:11

Euronext Dublin (XMSM)

1515206

127

32.33

EUR

11:17:11

Euronext Dublin (XMSM)

1515204

200

32.36

EUR

11:19:56

Euronext Dublin (XMSM)

1517809

50

32.35

EUR

11:20:05

Euronext Dublin (XMSM)

1517968

42

32.35

EUR

11:20:05

Euronext Dublin (XMSM)

1517966

296

32.36

EUR

11:20:53

Euronext Dublin (XMSM)

1518793

271

32.35

EUR

11:21:13

Euronext Dublin (XMSM)

1519237

8

32.35

EUR

11:22:30

Euronext Dublin (XMSM)

1520339

310

32.35

EUR

11:22:50

Euronext Dublin (XMSM)

1520574

124

32.37

EUR

11:24:00

Euronext Dublin (XMSM)

1521700

44

32.37

EUR

11:24:07

Euronext Dublin (XMSM)

1521761

105

32.37

EUR

11:24:07

Euronext Dublin (XMSM)

1521759

235

32.37

EUR

11:25:17

Euronext Dublin (XMSM)

1522628

24

32.37

EUR

11:25:17

Euronext Dublin (XMSM)

1522626

34

32.37

EUR

11:25:17

Euronext Dublin (XMSM)

1522624

269

32.34

EUR

11:26:30

Euronext Dublin (XMSM)

1523998

315

32.31

EUR

11:28:28

Euronext Dublin (XMSM)

1525493

74

32.30

EUR

11:30:04

Euronext Dublin (XMSM)

1527187

229

32.30

EUR

11:30:04

Euronext Dublin (XMSM)

1527185

302

32.32

EUR

11:32:16

Euronext Dublin (XMSM)

1528792

266

32.33

EUR

11:34:45

Euronext Dublin (XMSM)

1530777

273

32.32

EUR

11:34:47

Euronext Dublin (XMSM)

1530806

222

32.28

EUR

11:35:33

Euronext Dublin (XMSM)

1532014

75

32.28

EUR

11:36:23

Euronext Dublin (XMSM)

1532809

290

32.27

EUR

11:37:26

Euronext Dublin (XMSM)

1533671

319

32.33

EUR

11:39:10

Euronext Dublin (XMSM)

1535174

93

32.30

EUR

11:41:08

Euronext Dublin (XMSM)

1536870

155

32.30

EUR

11:41:08

Euronext Dublin (XMSM)

1536868

59

32.30

EUR

11:41:08

Euronext Dublin (XMSM)

1536866

19

32.29

EUR

11:42:48

Euronext Dublin (XMSM)

1538475

200

32.28

EUR

11:42:51

Euronext Dublin (XMSM)

1538548

306

32.28

EUR

11:42:51

Euronext Dublin (XMSM)

1538546

309

32.26

EUR

11:45:17

Euronext Dublin (XMSM)

1540722

21

32.27

EUR

11:47:20

Euronext Dublin (XMSM)

1542717

250

32.27

EUR

11:47:20

Euronext Dublin (XMSM)

1542715

313

32.20

EUR

11:48:22

Euronext Dublin (XMSM)

1543738

293

32.17

EUR

11:50:26

Euronext Dublin (XMSM)

1545999

292

32.19

EUR

11:51:58

Euronext Dublin (XMSM)

1548090

306

32.19

EUR

11:52:34

Euronext Dublin (XMSM)

1548739

312

32.16

EUR

11:52:57

Euronext Dublin (XMSM)

1548998

286

32.15

EUR

11:53:59

Euronext Dublin (XMSM)

1549848

292

32.15

EUR

11:54:58

Euronext Dublin (XMSM)

1550732

324

32.13

EUR

11:57:11

Euronext Dublin (XMSM)

1552910

329

32.13

EUR

11:59:02

Euronext Dublin (XMSM)

1554508

271

32.20

EUR

12:00:47

Euronext Dublin (XMSM)

1556604

289

32.21

EUR

12:01:07

Euronext Dublin (XMSM)

1556949

286

32.18

EUR

12:02:12

Euronext Dublin (XMSM)

1557964

90

32.15

EUR

12:03:43

Euronext Dublin (XMSM)

1560444

183

32.15

EUR

12:03:43

Euronext Dublin (XMSM)

1560442

269

32.14

EUR

12:05:14

Euronext Dublin (XMSM)

1561496

49

32.14

EUR

12:05:14

Euronext Dublin (XMSM)

1561494

168

32.18

EUR

12:06:34

Euronext Dublin (XMSM)

1562792

149

32.18

EUR

12:06:34

Euronext Dublin (XMSM)

1562790

306

32.16

EUR

12:07:01

Euronext Dublin (XMSM)

1563259

14

32.16

EUR

12:07:01

Euronext Dublin (XMSM)

1563238

277

32.16

EUR

12:09:43

Euronext Dublin (XMSM)

1565734

303

32.15

EUR

12:10:43

Euronext Dublin (XMSM)

1566717

296

32.12

EUR

12:12:06

Euronext Dublin (XMSM)

1568151

115

32.17

EUR

12:14:04

Euronext Dublin (XMSM)

1570325

324

32.20

EUR

12:15:12

Euronext Dublin (XMSM)

1571422

343

32.20

EUR

12:15:12

Euronext Dublin (XMSM)

1571419

272

32.22

EUR

12:16:07

Euronext Dublin (XMSM)

1572308

242

32.21

EUR

12:16:22

Euronext Dublin (XMSM)

1572583

54

32.21

EUR

12:16:53

Euronext Dublin (XMSM)

1572929

311

32.19

EUR

12:17:56

Euronext Dublin (XMSM)

1574126

156

32.18

EUR

12:21:07

Euronext Dublin (XMSM)

1577161

168

32.18

EUR

12:21:07

Euronext Dublin (XMSM)

1577159

285

32.18

EUR

12:21:07

Euronext Dublin (XMSM)

1577146

291

32.17

EUR

12:22:47

Euronext Dublin (XMSM)

1578478

267

32.18

EUR

12:23:54

Euronext Dublin (XMSM)

1579424

274

32.17

EUR

12:24:36

Euronext Dublin (XMSM)

1580020

28

32.13

EUR

12:25:40

Euronext Dublin (XMSM)

1580975

200

32.13

EUR

12:25:40

Euronext Dublin (XMSM)

1580973

42

32.13

EUR

12:25:40

Euronext Dublin (XMSM)

1580971

292

32.13

EUR

12:28:30

Euronext Dublin (XMSM)

1583321

155

32.12

EUR

12:29:59

Euronext Dublin (XMSM)

1584537

145

32.12

EUR

12:30:06

Euronext Dublin (XMSM)

1584738

268

32.11

EUR

12:31:17

Euronext Dublin (XMSM)

1585928

316

32.06

EUR

12:32:21

Euronext Dublin (XMSM)

1587133

308

32.03

EUR

12:34:36

Euronext Dublin (XMSM)

1589218

142

32.06

EUR

12:36:09

Euronext Dublin (XMSM)

1590788

147

32.06

EUR

12:36:41

Euronext Dublin (XMSM)

1591437

200

32.00

EUR

12:38:58

Euronext Dublin (XMSM)

1594941

38

32.00

EUR

12:38:58

Euronext Dublin (XMSM)

1594927

55

32.00

EUR

12:39:40

Euronext Dublin (XMSM)

1596076

115

32.02

EUR

12:41:08

Euronext Dublin (XMSM)

1597562

200

32.02

EUR

12:41:08

Euronext Dublin (XMSM)

1597560

14

32.02

EUR

12:41:08

Euronext Dublin (XMSM)

1597558

65

32.00

EUR

12:41:09

Euronext Dublin (XMSM)

1597572

34

32.00

EUR

12:41:28

Euronext Dublin (XMSM)

1597869

176

32.00

EUR

12:41:28

Euronext Dublin (XMSM)

1597867

264

32.04

EUR

12:44:25

Euronext Dublin (XMSM)

1601220

276

32.04

EUR

12:44:25

Euronext Dublin (XMSM)

1601216

104

32.07

EUR

12:47:24

Euronext Dublin (XMSM)

1604499

168

32.07

EUR

12:47:26

Euronext Dublin (XMSM)

1604544

184

32.08

EUR

12:48:29

Euronext Dublin (XMSM)

1605580

145

32.08

EUR

12:48:29

Euronext Dublin (XMSM)

1605578

281

32.08

EUR

12:48:30

Euronext Dublin (XMSM)

1605614

325

32.08

EUR

12:50:36

Euronext Dublin (XMSM)

1607724

287

32.08

EUR

12:52:10

Euronext Dublin (XMSM)

1609309

124

32.11

EUR

12:55:20

Euronext Dublin (XMSM)

1612571

187

32.11

EUR

12:55:22

Euronext Dublin (XMSM)

1612635

266

32.11

EUR

12:56:50

Euronext Dublin (XMSM)

1614021

114

32.10

EUR

12:57:19

Euronext Dublin (XMSM)

1614465

200

32.12

EUR

12:58:14

Euronext Dublin (XMSM)

1615359

213

32.13

EUR

12:58:41

Euronext Dublin (XMSM)

1615832

99

32.13

EUR

12:58:41

Euronext Dublin (XMSM)

1615829

68

32.13

EUR

13:00:10

Euronext Dublin (XMSM)

1617449

3

32.13

EUR

13:00:10

Euronext Dublin (XMSM)

1617444

129

32.13

EUR

13:00:10

Euronext Dublin (XMSM)

1617442

200

32.26

EUR

13:02:03

Euronext Dublin (XMSM)

1619505

475

32.26

EUR

13:02:03

Euronext Dublin (XMSM)

1619503

319

32.25

EUR

13:02:05

Euronext Dublin (XMSM)

1619573

270

32.32

EUR

13:03:40

Euronext Dublin (XMSM)

1622166

275

32.34

EUR

13:06:02

Euronext Dublin (XMSM)

1625030

256

32.34

EUR

13:06:52

Euronext Dublin (XMSM)

1626028

51

32.34

EUR

13:06:52

Euronext Dublin (XMSM)

1626026

12

32.34

EUR

13:06:52

Euronext Dublin (XMSM)

1626024

308

32.36

EUR

13:08:40

Euronext Dublin (XMSM)

1627948

221

32.36

EUR

13:09:10

Euronext Dublin (XMSM)

1628404

69

32.36

EUR

13:09:10

Euronext Dublin (XMSM)

1628396

304

32.36

EUR

13:10:10

Euronext Dublin (XMSM)

1629502

294

32.42

EUR

13:12:58

Euronext Dublin (XMSM)

1632307

66

32.40

EUR

13:13:06

Euronext Dublin (XMSM)

1632452

100

32.40

EUR

13:13:06

Euronext Dublin (XMSM)

1632456

134

32.40

EUR

13:13:06

Euronext Dublin (XMSM)

1632454

110

32.43

EUR

13:15:05

Euronext Dublin (XMSM)

1634500

175

32.43

EUR

13:15:05

Euronext Dublin (XMSM)

1634498

111

32.44

EUR

13:16:35

Euronext Dublin (XMSM)

1636044

228

32.46

EUR

13:17:31

Euronext Dublin (XMSM)

1636943

13

32.46

EUR

13:17:31

Euronext Dublin (XMSM)

1636941

39

32.46

EUR

13:17:32

Euronext Dublin (XMSM)

1636960

46

32.47

EUR

13:18:10

Euronext Dublin (XMSM)

1637566

237

32.47

EUR

13:18:22

Euronext Dublin (XMSM)

1637685

316

32.49

EUR

13:19:21

Euronext Dublin (XMSM)

1638856

127

32.49

EUR

13:21:49

Euronext Dublin (XMSM)

1641589

154

32.49

EUR

13:21:50

Euronext Dublin (XMSM)

1641673

266

32.48

EUR

13:22:58

Euronext Dublin (XMSM)

1642762

297

32.52

EUR

13:24:39

Euronext Dublin (XMSM)

1644683

171

32.52

EUR

13:25:05

Euronext Dublin (XMSM)

1645228

307

32.55

EUR

13:26:05

Euronext Dublin (XMSM)

1646470

297

32.55

EUR

13:27:23

Euronext Dublin (XMSM)

1647921

258

32.56

EUR

13:28:50

Euronext Dublin (XMSM)

1649595

38

32.56

EUR

13:28:54

Euronext Dublin (XMSM)

1649643

319

32.55

EUR

13:31:04

Euronext Dublin (XMSM)

1654216

78

32.55

EUR

13:31:04

Euronext Dublin (XMSM)

1654214

66

32.58

EUR

13:32:10

Euronext Dublin (XMSM)

1655475

2

32.59

EUR

13:32:22

Euronext Dublin (XMSM)

1655704

106

32.58

EUR

13:32:27

Euronext Dublin (XMSM)

1655861

246

32.58

EUR

13:32:27

Euronext Dublin (XMSM)

1655864

326

32.56

EUR

13:32:50

Euronext Dublin (XMSM)

1656252

89

32.58

EUR

13:34:07

Euronext Dublin (XMSM)

1657602

132

32.58

EUR

13:34:07

Euronext Dublin (XMSM)

1657598

96

32.58

EUR

13:34:07

Euronext Dublin (XMSM)

1657600

306

32.56

EUR

13:34:12

Euronext Dublin (XMSM)

1657743

298

32.59

EUR

13:35:34

Euronext Dublin (XMSM)

1659633

241

32.62

EUR

13:37:20

Euronext Dublin (XMSM)

1662007

72

32.62

EUR

13:37:20

Euronext Dublin (XMSM)

1662005

9

32.62

EUR

13:37:20

Euronext Dublin (XMSM)

1662003

47

32.65

EUR

13:38:56

Euronext Dublin (XMSM)

1664081

187

32.65

EUR

13:38:56

Euronext Dublin (XMSM)

1664079

59

32.65

EUR

13:38:56

Euronext Dublin (XMSM)

1664077

10

32.65

EUR

13:38:56

Euronext Dublin (XMSM)

1664075

274

32.65

EUR

13:38:56

Euronext Dublin (XMSM)

1664073

286

32.58

EUR

13:40:33

Euronext Dublin (XMSM)

1666773

275

32.63

EUR

13:42:46

Euronext Dublin (XMSM)

1669462

100

32.63

EUR

13:43:41

Euronext Dublin (XMSM)

1670439

54

32.63

EUR

13:43:41

Euronext Dublin (XMSM)

1670432

139

32.63

EUR

13:43:41

Euronext Dublin (XMSM)

1670430

291

32.63

EUR

13:44:03

Euronext Dublin (XMSM)

1670745

329

32.67

EUR

13:46:45

Euronext Dublin (XMSM)

1674716

286

32.67

EUR

13:47:13

Euronext Dublin (XMSM)

1675305

311

32.67

EUR

13:48:03

Euronext Dublin (XMSM)

1676494

312

32.67

EUR

13:49:16

Euronext Dublin (XMSM)

1678221

289

32.65

EUR

13:50:01

Euronext Dublin (XMSM)

1679220

283

32.62

EUR

13:51:25

Euronext Dublin (XMSM)

1680973

277

32.58

EUR

13:52:00

Euronext Dublin (XMSM)

1681778

64

32.58

EUR

13:53:43

Euronext Dublin (XMSM)

1684139

254

32.59

EUR

13:55:59

Euronext Dublin (XMSM)

1687092

302

32.60

EUR

13:55:59

Euronext Dublin (XMSM)

1687090

88

32.60

EUR

13:55:59

Euronext Dublin (XMSM)

1687088

190

32.60

EUR

13:55:59

Euronext Dublin (XMSM)

1687086

317

32.60

EUR

13:57:13

Euronext Dublin (XMSM)

1688945

279

32.58

EUR

13:57:42

Euronext Dublin (XMSM)

1689848

289

32.55

EUR

13:58:37

Euronext Dublin (XMSM)

1691469

22

32.54

EUR

13:59:47

Euronext Dublin (XMSM)

1693563

42

32.54

EUR

13:59:47

Euronext Dublin (XMSM)

1693561

200

32.54

EUR

13:59:47

Euronext Dublin (XMSM)

1693559

137

32.50

EUR

14:02:59

Euronext Dublin (XMSM)

1699235

181

32.50

EUR

14:02:59

Euronext Dublin (XMSM)

1699237

269

32.51

EUR

14:02:59

Euronext Dublin (XMSM)

1699224

20

32.51

EUR

14:02:59

Euronext Dublin (XMSM)

1699222

200

32.49

EUR

14:04:57

Euronext Dublin (XMSM)

1702367

272

32.48

EUR

14:04:58

Euronext Dublin (XMSM)

1702374

281

32.49

EUR

14:07:05

Euronext Dublin (XMSM)

1705755

87

32.52

EUR

14:07:53

Euronext Dublin (XMSM)

1707044

200

32.52

EUR

14:07:53

Euronext Dublin (XMSM)

1707042

320

32.52

EUR

14:07:53

Euronext Dublin (XMSM)

1707036

296

32.56

EUR

14:09:55

Euronext Dublin (XMSM)

1710670

295

32.56

EUR

14:09:55

Euronext Dublin (XMSM)

1710668

286

32.54

EUR

14:13:17

Euronext Dublin (XMSM)

1714860

150

32.53

EUR

14:14:19

Euronext Dublin (XMSM)

1716376

149

32.53

EUR

14:14:19

Euronext Dublin (XMSM)

1716374

316

32.54

EUR

14:14:19

Euronext Dublin (XMSM)

1716370

247

32.51

EUR

14:15:17

Euronext Dublin (XMSM)

1717864

58

32.51

EUR

14:15:17

Euronext Dublin (XMSM)

1717866

250

32.58

EUR

14:17:35

Euronext Dublin (XMSM)

1721122

64

32.58

EUR

14:17:35

Euronext Dublin (XMSM)

1721120

142

32.56

EUR

14:18:02

Euronext Dublin (XMSM)

1721858

141

32.56

EUR

14:18:05

Euronext Dublin (XMSM)

1721967

311

32.59

EUR

14:20:00

Euronext Dublin (XMSM)

1724608

112

32.59

EUR

14:20:34

Euronext Dublin (XMSM)

1725433

168

32.59

EUR

14:20:51

Euronext Dublin (XMSM)

1725837

314

32.57

EUR

14:22:15

Euronext Dublin (XMSM)

1728068

273

32.52

EUR

14:23:32

Euronext Dublin (XMSM)

1730364

50

32.54

EUR

14:25:50

Euronext Dublin (XMSM)

1734329

225

32.54

EUR

14:25:50

Euronext Dublin (XMSM)

1734331

299

32.54

EUR

14:25:50

Euronext Dublin (XMSM)

1734308

282

32.50

EUR

14:27:18

Euronext Dublin (XMSM)

1736947

286

32.54

EUR

14:28:42

Euronext Dublin (XMSM)

1739573

288

32.53

EUR

14:29:32

Euronext Dublin (XMSM)

1741442

310

32.49

EUR

14:30:03

Euronext Dublin (XMSM)

1745352

293

32.49

EUR

14:31:11

Euronext Dublin (XMSM)

1751677

26

32.49

EUR

14:31:11

Euronext Dublin (XMSM)

1751672

305

32.48

EUR

14:31:22

Euronext Dublin (XMSM)

1752304

241

32.47

EUR

14:31:23

Euronext Dublin (XMSM)

1752564

32

32.47

EUR

14:31:23

Euronext Dublin (XMSM)

1752562

277

32.47

EUR

14:31:23

Euronext Dublin (XMSM)

1752535

325

32.43

EUR

14:32:09

Euronext Dublin (XMSM)

1756080

267

32.41

EUR

14:32:27

Euronext Dublin (XMSM)

1757356

267

32.38

EUR

14:32:50

Euronext Dublin (XMSM)

1759035

268

32.39

EUR

14:33:10

Euronext Dublin (XMSM)

1760444

307

32.38

EUR

14:33:27

Euronext Dublin (XMSM)

1761445

302

32.41

EUR

14:34:26

Euronext Dublin (XMSM)

1765241

312

32.41

EUR

14:34:26

Euronext Dublin (XMSM)

1765234

200

32.35

EUR

14:34:47

Euronext Dublin (XMSM)

1766301

98

32.35

EUR

14:34:50

Euronext Dublin (XMSM)

1766386

73

32.30

EUR

14:35:19

Euronext Dublin (XMSM)

1767994

252

32.30

EUR

14:35:19

Euronext Dublin (XMSM)

1767990

282

32.30

EUR

14:36:12

Euronext Dublin (XMSM)

1770824

296

32.27

EUR

14:36:28

Euronext Dublin (XMSM)

1771936

295

32.29

EUR

14:37:17

Euronext Dublin (XMSM)

1774473

1

32.31

EUR

14:38:21

Euronext Dublin (XMSM)

1777869

200

32.31

EUR

14:38:21

Euronext Dublin (XMSM)

1777811

34

32.31

EUR

14:38:21

Euronext Dublin (XMSM)

1777748

311

32.31

EUR

14:38:23

Euronext Dublin (XMSM)

1778156

76

32.31

EUR

14:38:23

Euronext Dublin (XMSM)

1778154

273

32.28

EUR

14:38:59

Euronext Dublin (XMSM)

1779685

109

32.27

EUR

14:39:25

Euronext Dublin (XMSM)

1781142

166

32.27

EUR

14:39:25

Euronext Dublin (XMSM)

1781140

200

32.27

EUR

14:40:14

Euronext Dublin (XMSM)

1783664

289

32.27

EUR

14:40:14

Euronext Dublin (XMSM)

1783650

298

32.28

EUR

14:40:55

Euronext Dublin (XMSM)

1785002

322

32.25

EUR

14:41:25

Euronext Dublin (XMSM)

1786365

247

32.25

EUR

14:42:49

Euronext Dublin (XMSM)

1790024

43

32.28

EUR

14:44:35

Euronext Dublin (XMSM)

1794802

258

32.28

EUR

14:44:37

Euronext Dublin (XMSM)

1794926

231

32.31

EUR

14:45:19

Euronext Dublin (XMSM)

1796837

35

32.31

EUR

14:45:19

Euronext Dublin (XMSM)

1796835

72

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798578

234

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798576

166

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798574

138

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798571

2

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798569

371

32.30

EUR

14:45:55

Euronext Dublin (XMSM)

1798537

275

32.29

EUR

14:45:56

Euronext Dublin (XMSM)

1798738

302

32.34

EUR

14:47:23

Euronext Dublin (XMSM)

1803246

276

32.33

EUR

14:47:43

Euronext Dublin (XMSM)

1803996

3

32.33

EUR

14:48:15

Euronext Dublin (XMSM)

1805475

326

32.33

EUR

14:48:15

Euronext Dublin (XMSM)

1805477

306

32.34

EUR

14:48:55

Euronext Dublin (XMSM)

1807354

296

32.34

EUR

14:50:11

Euronext Dublin (XMSM)

1811289

146

32.34

EUR

14:50:13

Euronext Dublin (XMSM)

1811391

135

32.34

EUR

14:50:14

Euronext Dublin (XMSM)

1811486

309

32.32

EUR

14:50:25

Euronext Dublin (XMSM)

1812070

278

32.28

EUR

14:51:02

Euronext Dublin (XMSM)

1814183

77

32.31

EUR

14:51:55

Euronext Dublin (XMSM)

1816991

165

32.31

EUR

14:51:55

Euronext Dublin (XMSM)

1816988

42

32.31

EUR

14:51:55

Euronext Dublin (XMSM)

1816980

322

32.27

EUR

14:52:28

Euronext Dublin (XMSM)

1818639

306

32.27

EUR

14:53:35

Euronext Dublin (XMSM)

1821973

300

32.26

EUR

14:53:44

Euronext Dublin (XMSM)

1822280

55

32.26

EUR

14:54:52

Euronext Dublin (XMSM)

1825644

264

32.26

EUR

14:54:53

Euronext Dublin (XMSM)

1825646

195

32.25

EUR

14:55:26

Euronext Dublin (XMSM)

1826943

115

32.25

EUR

14:55:27

Euronext Dublin (XMSM)

1826954

200

32.26

EUR

14:56:08

Euronext Dublin (XMSM)

1828969

301

32.26

EUR

14:56:13

Euronext Dublin (XMSM)

1829169

286

32.23

EUR

14:56:59

Euronext Dublin (XMSM)

1831442

268

32.28

EUR

14:58:32

Euronext Dublin (XMSM)

1835597

25

32.28

EUR

14:58:32

Euronext Dublin (XMSM)

1835595

196

32.30

EUR

14:59:11

Euronext Dublin (XMSM)

1838012

63

32.30

EUR

14:59:11

Euronext Dublin (XMSM)

1838010

234

32.30

EUR

14:59:11

Euronext Dublin (XMSM)

1838008

159

32.29

EUR

14:59:15

Euronext Dublin (XMSM)

1838289

181

32.29

EUR

14:59:15

Euronext Dublin (XMSM)

1838287

47

32.29

EUR

14:59:15

Euronext Dublin (XMSM)

1838284

275

32.29

EUR

14:59:15

Euronext Dublin (XMSM)

1838282

329

32.28

EUR

15:00:10

Euronext Dublin (XMSM)

1843529

176

32.32

EUR

15:01:46

Euronext Dublin (XMSM)

1849376

175

32.32

EUR

15:01:46

Euronext Dublin (XMSM)

1849374

178

32.32

EUR

15:01:46

Euronext Dublin (XMSM)

1849372

200

32.32

EUR

15:01:46

Euronext Dublin (XMSM)

1849369

303

32.29

EUR

15:02:11

Euronext Dublin (XMSM)

1851029

320

32.30

EUR

15:03:36

Euronext Dublin (XMSM)

1856044

113

32.31

EUR

15:03:55

Euronext Dublin (XMSM)

1856969

199

32.31

EUR

15:03:55

Euronext Dublin (XMSM)

1856967

64

32.34

EUR

15:04:32

Euronext Dublin (XMSM)

1859221

60

32.34

EUR

15:04:32

Euronext Dublin (XMSM)

1859223

200

32.35

EUR

15:04:46

Euronext Dublin (XMSM)

1859940

94

32.35

EUR

15:04:46

Euronext Dublin (XMSM)

1859926

200

32.35

EUR

15:04:50

Euronext Dublin (XMSM)

1860358

29

32.34

EUR

15:04:50

Euronext Dublin (XMSM)

1860356

294

32.35

EUR

15:04:50

Euronext Dublin (XMSM)

1860354

129

32.30

EUR

15:05:32

Euronext Dublin (XMSM)

1862816

100

32.30

EUR

15:05:32

Euronext Dublin (XMSM)

1862814

93

32.30

EUR

15:05:32

Euronext Dublin (XMSM)

1862812

65

32.31

EUR

15:06:08

Euronext Dublin (XMSM)

1865150

135

32.31

EUR

15:06:08

Euronext Dublin (XMSM)

1865147

144

32.33

EUR

15:06:32

Euronext Dublin (XMSM)

1866073

69

32.33

EUR

15:06:32

Euronext Dublin (XMSM)

1866075

93

32.33

EUR

15:06:32

Euronext Dublin (XMSM)

1866071

308

32.33

EUR

15:07:34

Euronext Dublin (XMSM)

1868610

269

32.32

EUR

15:07:39

Euronext Dublin (XMSM)

1868805

90

32.32

EUR

15:08:00

Euronext Dublin (XMSM)

1869672

176

32.32

EUR

15:08:00

Euronext Dublin (XMSM)

1869670

200

32.35

EUR

15:08:48

Euronext Dublin (XMSM)

1871937

294

32.36

EUR

15:09:22

Euronext Dublin (XMSM)

1873397

127

32.35

EUR

15:09:34

Euronext Dublin (XMSM)

1873861

161

32.35

EUR

15:09:37

Euronext Dublin (XMSM)

1873931

313

32.39

EUR

15:10:49

Euronext Dublin (XMSM)

1877812

35

32.39

EUR

15:10:50

Euronext Dublin (XMSM)

1877825

91

32.38

EUR

15:10:50

Euronext Dublin (XMSM)

1877821

200

32.39

EUR

15:10:50

Euronext Dublin (XMSM)

1877823

297

32.40

EUR

15:11:48

Euronext Dublin (XMSM)

1880574

301

32.41

EUR

15:12:49

Euronext Dublin (XMSM)

1883181

300

32.40

EUR

15:13:08

Euronext Dublin (XMSM)

1884000

290

32.43

EUR

15:14:26

Euronext Dublin (XMSM)

1887506

35

32.43

EUR

15:14:26

Euronext Dublin (XMSM)

1887504

205

32.44

EUR

15:14:26

Euronext Dublin (XMSM)

1887493

124

32.44

EUR

15:14:26

Euronext Dublin (XMSM)

1887491

273

32.47

EUR

15:15:23

Euronext Dublin (XMSM)

1890926

9

32.46

EUR

15:16:18

Euronext Dublin (XMSM)

1893624

175

32.46

EUR

15:16:18

Euronext Dublin (XMSM)

1893622

176

32.46

EUR

15:16:18

Euronext Dublin (XMSM)

1893620

258

32.45

EUR

15:16:18

Euronext Dublin (XMSM)

1893618

14

32.45

EUR

15:16:18

Euronext Dublin (XMSM)

1893616

5

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897588

57

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897586

5

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897584

5

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897582

50

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897578

143

32.48

EUR

15:17:43

Euronext Dublin (XMSM)

1897580

285

32.53

EUR

15:19:05

Euronext Dublin (XMSM)

1901497

329

32.52

EUR

15:19:07

Euronext Dublin (XMSM)

1901665

318

32.49

EUR

15:19:42

Euronext Dublin (XMSM)

1903527

282

32.46

EUR

15:20:40

Euronext Dublin (XMSM)

1906207

92

32.46

EUR

15:21:28

Euronext Dublin (XMSM)

1909001

313

32.47

EUR

15:21:28

Euronext Dublin (XMSM)

1908909

60

32.46

EUR

15:21:29

Euronext Dublin (XMSM)

1909108

158

32.46

EUR

15:21:29

Euronext Dublin (XMSM)

1909003

108

32.45

EUR

15:22:51

Euronext Dublin (XMSM)

1912146

200

32.45

EUR

15:22:51

Euronext Dublin (XMSM)

1912144

307

32.45

EUR

15:22:51

Euronext Dublin (XMSM)

1912135

319

32.47

EUR

15:24:17

Euronext Dublin (XMSM)

1916732

321

32.48

EUR

15:24:17

Euronext Dublin (XMSM)

1916730

15

32.51

EUR

15:25:51

Euronext Dublin (XMSM)

1923959

159

32.51

EUR

15:25:51

Euronext Dublin (XMSM)

1923957

135

32.51

EUR

15:25:51

Euronext Dublin (XMSM)

1923955

292

32.50

EUR

15:25:54

Euronext Dublin (XMSM)

1924289

329

32.51

EUR

15:26:15

Euronext Dublin (XMSM)

1925158

1

32.48

EUR

15:26:39

Euronext Dublin (XMSM)

1926035

200

32.48

EUR

15:26:39

Euronext Dublin (XMSM)

1926033

200

32.44

EUR

15:28:05

Euronext Dublin (XMSM)

1929896

122

32.44

EUR

15:28:05

Euronext Dublin (XMSM)

1929898

163

32.45

EUR

15:28:48

Euronext Dublin (XMSM)

1931629

160

32.45

EUR

15:28:48

Euronext Dublin (XMSM)

1931625

306

32.45

EUR

15:28:48

Euronext Dublin (XMSM)

1931569

269

32.48

EUR

15:29:37

Euronext Dublin (XMSM)

1934015

106

32.53

EUR

15:30:48

Euronext Dublin (XMSM)

1938495

200

32.58

EUR

15:31:29

Euronext Dublin (XMSM)

1940875

97

32.58

EUR

15:31:30

Euronext Dublin (XMSM)

1940919

220

32.57

EUR

15:31:32

Euronext Dublin (XMSM)

1940980

50

32.57

EUR

15:31:32

Euronext Dublin (XMSM)

1940978

30

32.57

EUR

15:31:32

Euronext Dublin (XMSM)

1940976

307

32.56

EUR

15:31:37

Euronext Dublin (XMSM)

1941138

323

32.62

EUR

15:33:34

Euronext Dublin (XMSM)

1947640

319

32.62

EUR

15:33:34

Euronext Dublin (XMSM)

1947632

297

32.63

EUR

15:34:02

Euronext Dublin (XMSM)

1948954

27

32.62

EUR

15:35:09

Euronext Dublin (XMSM)

1951719

87

32.62

EUR

15:35:09

Euronext Dublin (XMSM)

1951715

100

32.62

EUR

15:35:09

Euronext Dublin (XMSM)

1951713

50

32.62

EUR

15:35:09

Euronext Dublin (XMSM)

1951711

51

32.62

EUR

15:35:09

Euronext Dublin (XMSM)

1951709

316

32.63

EUR

15:35:09

Euronext Dublin (XMSM)

1951694

300

32.64

EUR

15:37:05

Euronext Dublin (XMSM)

1956814

201

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959701

31

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959697

63

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959699

129

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959685

200

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959683

312

32.69

EUR

15:38:00

Euronext Dublin (XMSM)

1959666

242

32.68

EUR

15:38:47

Euronext Dublin (XMSM)

1961569

216

32.68

EUR

15:38:47

Euronext Dublin (XMSM)

1961567

216

32.68

EUR

15:38:47

Euronext Dublin (XMSM)

1961565

133

32.67

EUR

15:38:50

Euronext Dublin (XMSM)

1961678

167

32.67

EUR

15:38:50

Euronext Dublin (XMSM)

1961676

285

32.67

EUR

15:38:50

Euronext Dublin (XMSM)

1961661

84

32.67

EUR

15:38:55

Euronext Dublin (XMSM)

1961949

200

32.67

EUR

15:38:55

Euronext Dublin (XMSM)

1961947

127

32.64

EUR

15:39:54

Euronext Dublin (XMSM)

1964570

175

32.64

EUR

15:39:54

Euronext Dublin (XMSM)

1964568

13

32.63

EUR

15:39:54

Euronext Dublin (XMSM)

1964559

91

32.63

EUR

15:39:54

Euronext Dublin (XMSM)

1964561

95

32.63

EUR

15:39:54

Euronext Dublin (XMSM)

1964551

289

32.66

EUR

15:40:43

Euronext Dublin (XMSM)

1966768

281

32.67

EUR

15:41:48

Euronext Dublin (XMSM)

1969022

66

32.66

EUR

15:41:55

Euronext Dublin (XMSM)

1969245

48

32.66

EUR

15:42:03

Euronext Dublin (XMSM)

1969710

107

32.66

EUR

15:42:03

Euronext Dublin (XMSM)

1969708

106

32.66

EUR

15:42:03

Euronext Dublin (XMSM)

1969706

149

32.66

EUR

15:42:41

Euronext Dublin (XMSM)

1971188

179

32.66

EUR

15:42:41

Euronext Dublin (XMSM)

1971185

288

32.66

EUR

15:43:01

Euronext Dublin (XMSM)

1971956

276

32.67

EUR

15:43:35

Euronext Dublin (XMSM)

1973404

138

32.70

EUR

15:44:37

Euronext Dublin (XMSM)

1975909

167

32.70

EUR

15:44:37

Euronext Dublin (XMSM)

1975907

1

32.69

EUR

15:44:58

Euronext Dublin (XMSM)

1976716

1

32.69

EUR

15:44:58

Euronext Dublin (XMSM)

1976713

192

32.69

EUR

15:44:58

Euronext Dublin (XMSM)

1976699

130

32.69

EUR

15:44:58

Euronext Dublin (XMSM)

1976697

175

32.73

EUR

15:46:14

Euronext Dublin (XMSM)

1979640

91

32.73

EUR

15:46:45

Euronext Dublin (XMSM)

1980713

129

32.73

EUR

15:46:45

Euronext Dublin (XMSM)

1980711

15

32.73

EUR

15:46:48

Euronext Dublin (XMSM)

1980918

276

32.73

EUR

15:46:48

Euronext Dublin (XMSM)

1980916

84

32.73

EUR

15:46:48

Euronext Dublin (XMSM)

1980914

191

32.71

EUR

15:47:07

Euronext Dublin (XMSM)

1981610

276

32.72

EUR

15:48:27

Euronext Dublin (XMSM)

1985026

21

32.72

EUR

15:48:27

Euronext Dublin (XMSM)

1985024

66

32.73

EUR

15:49:31

Euronext Dublin (XMSM)

1987345

311

32.76

EUR

15:50:02

Euronext Dublin (XMSM)

1988781

16

32.76

EUR

15:50:02

Euronext Dublin (XMSM)

1988779

282

32.76

EUR

15:50:02

Euronext Dublin (XMSM)

1988776

65

32.76

EUR

15:50:02

Euronext Dublin (XMSM)

1988774

204

32.76

EUR

15:50:02

Euronext Dublin (XMSM)

1988772

78

32.74

EUR

15:50:43

Euronext Dublin (XMSM)

1990543

194

32.74

EUR

15:50:43

Euronext Dublin (XMSM)

1990541

320

32.73

EUR

15:51:01

Euronext Dublin (XMSM)

1991207

84

32.77

EUR

15:52:04

Euronext Dublin (XMSM)

1993471

132

32.77

EUR

15:52:04

Euronext Dublin (XMSM)

1993473

67

32.77

EUR

15:52:05

Euronext Dublin (XMSM)

1993532

75

32.79

EUR

15:52:54

Euronext Dublin (XMSM)

1995481

50

32.79

EUR

15:52:54

Euronext Dublin (XMSM)

1995479

169

32.79

EUR

15:52:54

Euronext Dublin (XMSM)

1995477

274

32.83

EUR

15:54:06

Euronext Dublin (XMSM)

2001757

275

32.83

EUR

15:54:07

Euronext Dublin (XMSM)

2001818

70

32.80

EUR

15:54:46

Euronext Dublin (XMSM)

2005272

200

32.80

EUR

15:54:46

Euronext Dublin (XMSM)

2005270

143

32.79

EUR

15:54:46

Euronext Dublin (XMSM)

2005262

143

32.79

EUR

15:54:46

Euronext Dublin (XMSM)

2005260

4

32.79

EUR

15:56:21

Euronext Dublin (XMSM)

2012818

290

32.79

EUR

15:56:21

Euronext Dublin (XMSM)

2012814

269

32.80

EUR

15:56:56

Euronext Dublin (XMSM)

2015143

279

32.80

EUR

15:57:22

Euronext Dublin (XMSM)

2016441

50

32.80

EUR

15:57:27

Euronext Dublin (XMSM)

2016685

50

32.80

EUR

15:57:27

Euronext Dublin (XMSM)

2016682

10

32.80

EUR

15:57:27

Euronext Dublin (XMSM)

2016680

50

32.80

EUR

15:57:29

Euronext Dublin (XMSM)

2016753

13

32.80

EUR

15:57:31

Euronext Dublin (XMSM)

2016824

100

32.80

EUR

15:57:31

Euronext Dublin (XMSM)

2016816

200

32.80

EUR

15:58:18

Euronext Dublin (XMSM)

2020122

65

32.80

EUR

15:58:33

Euronext Dublin (XMSM)

2020686

46

32.80

EUR

15:58:33

Euronext Dublin (XMSM)

2020684

83

32.82

EUR

15:59:36

Euronext Dublin (XMSM)

2024235

206

32.82

EUR

15:59:38

Euronext Dublin (XMSM)

2024488

3

32.82

EUR

15:59:38

Euronext Dublin (XMSM)

2024490

308

32.81

EUR

15:59:49

Euronext Dublin (XMSM)

2025819

298

32.79

EUR

16:00:01

Euronext Dublin (XMSM)

2027895

312

32.74

EUR

16:00:43

Euronext Dublin (XMSM)

2031094

171

32.72

EUR

16:01:54

Euronext Dublin (XMSM)

2034751

293

32.71

EUR

16:01:56

Euronext Dublin (XMSM)

2034836

200

32.72

EUR

16:02:57

Euronext Dublin (XMSM)

2037481

290

32.74

EUR

16:03:31

Euronext Dublin (XMSM)

2039254

309

32.73

EUR

16:03:34

Euronext Dublin (XMSM)

2039322

268

32.71

EUR

16:04:01

Euronext Dublin (XMSM)

2040421

150

32.76

EUR

16:05:19

Euronext Dublin (XMSM)

2044277

151

32.76

EUR

16:05:19

Euronext Dublin (XMSM)

2044281

15

32.76

EUR

16:05:19

Euronext Dublin (XMSM)

2044279

283

32.77

EUR

16:05:54

Euronext Dublin (XMSM)

2046953

290

32.75

EUR

16:05:59

Euronext Dublin (XMSM)

2047282

9

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049163

88

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049161

6

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049159

6

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049157

100

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049153

93

32.76

EUR

16:06:40

Euronext Dublin (XMSM)

2049149

68

32.76

EUR

16:07:28

Euronext Dublin (XMSM)

2051380

200

32.76

EUR

16:07:28

Euronext Dublin (XMSM)

2051378

325

32.75

EUR

16:08:10

Euronext Dublin (XMSM)

2052989

1

32.75

EUR

16:08:10

Euronext Dublin (XMSM)

2052991

200

32.84

EUR

16:09:23

Euronext Dublin (XMSM)

2057359

100

32.84

EUR

16:09:23

Euronext Dublin (XMSM)

2057357

5

32.84

EUR

16:09:24

Euronext Dublin (XMSM)

2057439

200

32.85

EUR

16:09:48

Euronext Dublin (XMSM)

2058690

26

32.85

EUR

16:09:48

Euronext Dublin (XMSM)

2058688

34

32.86

EUR

16:10:01

Euronext Dublin (XMSM)

2059248

187

32.87

EUR

16:10:17

Euronext Dublin (XMSM)

2060033

33

32.88

EUR

16:10:39

Euronext Dublin (XMSM)

2061246

50

32.88

EUR

16:10:39

Euronext Dublin (XMSM)

2061244

50

32.88

EUR

16:10:39

Euronext Dublin (XMSM)

2061242

200

32.89

EUR

16:10:52

Euronext Dublin (XMSM)

2061697

111

32.89

EUR

16:10:52

Euronext Dublin (XMSM)

2061699

173

32.88

EUR

16:11:00

Euronext Dublin (XMSM)

2062069

 

 

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
 
 
POSBKKBQABKDQAN

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings