Transaction in Own Shares

RNS Number : 4061E
CRH PLC
28 October 2022
 

28th October 2022





CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 27th October 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: 

128,095


Highest price paid per share:


€35.4950


Lowest price paid per share:


€34.7800


Volume weighted average price paid:

€35.1419







The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were affected by CRH's broker as part of the Programme announced on 20th September 2022.






Following settlement of the above transactions CRH will hold 24,994,303 of its ordinary shares in treasury which represents 3.229% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 749,146,035 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 27th October 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.








*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)








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:

27/10/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.1419

128,095








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

255

35.32

EUR

08:03:49

Euronext Dublin (XMSM)

1856500

231

35.28

EUR

08:04:22

Euronext Dublin (XMSM)

1858034

230

35.27

EUR

08:05:07

Euronext Dublin (XMSM)

1859706

409

35.29

EUR

08:05:07

Euronext Dublin (XMSM)

1859704

3

35.24

EUR

08:05:23

Euronext Dublin (XMSM)

1860425

250

35.24

EUR

08:05:23

Euronext Dublin (XMSM)

1860420

275

35.24

EUR

08:05:31

Euronext Dublin (XMSM)

1860700

250

35.20

EUR

08:05:52

Euronext Dublin (XMSM)

1861452

236

35.17

EUR

08:06:11

Euronext Dublin (XMSM)

1862187

251

35.19

EUR

08:07:34

Euronext Dublin (XMSM)

1865261

245

35.19

EUR

08:07:34

Euronext Dublin (XMSM)

1865258

252

35.21

EUR

08:09:07

Euronext Dublin (XMSM)

1868369

32

35.23

EUR

08:10:38

Euronext Dublin (XMSM)

1871830

145

35.23

EUR

08:10:38

Euronext Dublin (XMSM)

1871828

22

35.23

EUR

08:10:38

Euronext Dublin (XMSM)

1871826

228

35.23

EUR

08:11:16

Euronext Dublin (XMSM)

1873294

282

35.23

EUR

08:11:16

Euronext Dublin (XMSM)

1873292

270

35.22

EUR

08:11:19

Euronext Dublin (XMSM)

1873427

88

35.20

EUR

08:11:38

Euronext Dublin (XMSM)

1874223

78

35.20

EUR

08:11:38

Euronext Dublin (XMSM)

1874221

109

35.20

EUR

08:11:38

Euronext Dublin (XMSM)

1874219

229

35.31

EUR

08:13:12

Euronext Dublin (XMSM)

1877758

50

35.33

EUR

08:13:36

Euronext Dublin (XMSM)

1878710

212

35.33

EUR

08:13:36

Euronext Dublin (XMSM)

1878708

4

35.33

EUR

08:13:36

Euronext Dublin (XMSM)

1878699

250

35.33

EUR

08:13:36

Euronext Dublin (XMSM)

1878684

111

35.32

EUR

08:13:41

Euronext Dublin (XMSM)

1878916

50

35.32

EUR

08:13:41

Euronext Dublin (XMSM)

1878913

167

35.32

EUR

08:13:41

Euronext Dublin (XMSM)

1878911

33

35.32

EUR

08:13:41

Euronext Dublin (XMSM)

1878909

200

35.32

EUR

08:13:41

Euronext Dublin (XMSM)

1878907

175

35.30

EUR

08:13:47

Euronext Dublin (XMSM)

1879109

99

35.30

EUR

08:13:47

Euronext Dublin (XMSM)

1879105

70

35.30

EUR

08:14:07

Euronext Dublin (XMSM)

1879834

239

35.30

EUR

08:15:03

Euronext Dublin (XMSM)

1882336

279

35.29

EUR

08:15:06

Euronext Dublin (XMSM)

1882457

253

35.27

EUR

08:15:11

Euronext Dublin (XMSM)

1882740

72

35.30

EUR

08:16:52

Euronext Dublin (XMSM)

1886439

92

35.30

EUR

08:16:52

Euronext Dublin (XMSM)

1886437

72

35.30

EUR

08:16:52

Euronext Dublin (XMSM)

1886435

7

35.30

EUR

08:17:54

Euronext Dublin (XMSM)

1888606

236

35.30

EUR

08:17:54

Euronext Dublin (XMSM)

1888604

25

35.29

EUR

08:18:12

Euronext Dublin (XMSM)

1889341

250

35.29

EUR

08:18:12

Euronext Dublin (XMSM)

1889339

284

35.27

EUR

08:18:36

Euronext Dublin (XMSM)

1890306

264

35.25

EUR

08:18:40

Euronext Dublin (XMSM)

1890491

235

35.21

EUR

08:19:12

Euronext Dublin (XMSM)

1891665

233

35.23

EUR

08:19:59

Euronext Dublin (XMSM)

1893145

275

35.26

EUR

08:20:50

Euronext Dublin (XMSM)

1894973

232

35.24

EUR

08:21:30

Euronext Dublin (XMSM)

1896323

14

35.24

EUR

08:21:30

Euronext Dublin (XMSM)

1896321

269

35.26

EUR

08:21:52

Euronext Dublin (XMSM)

1897065

85

35.24

EUR

08:22:00

Euronext Dublin (XMSM)

1897220

13

35.24

EUR

08:22:15

Euronext Dublin (XMSM)

1897725

159

35.24

EUR

08:22:24

Euronext Dublin (XMSM)

1898017

89

35.27

EUR

08:23:27

Euronext Dublin (XMSM)

1900147

43

35.27

EUR

08:23:27

Euronext Dublin (XMSM)

1900145

36

35.27

EUR

08:23:27

Euronext Dublin (XMSM)

1900143

79

35.27

EUR

08:23:27

Euronext Dublin (XMSM)

1900141

278

35.20

EUR

08:25:44

Euronext Dublin (XMSM)

1905238

49

35.17

EUR

08:27:02

Euronext Dublin (XMSM)

1907788

77

35.18

EUR

08:27:35

Euronext Dublin (XMSM)

1908988

200

35.18

EUR

08:27:35

Euronext Dublin (XMSM)

1908986

220

35.28

EUR

08:33:02

Euronext Dublin (XMSM)

1922022

247

35.28

EUR

08:33:29

Euronext Dublin (XMSM)

1923197

239

35.29

EUR

08:34:13

Euronext Dublin (XMSM)

1924790

132

35.30

EUR

08:35:34

Euronext Dublin (XMSM)

1928000

99

35.30

EUR

08:35:34

Euronext Dublin (XMSM)

1927997

18

35.30

EUR

08:35:34

Euronext Dublin (XMSM)

1927995

120

35.30

EUR

08:36:04

Euronext Dublin (XMSM)

1929136

34

35.30

EUR

08:36:04

Euronext Dublin (XMSM)

1929134

120

35.30

EUR

08:36:04

Euronext Dublin (XMSM)

1929132

265

35.30

EUR

08:38:25

Euronext Dublin (XMSM)

1934540

30

35.28

EUR

08:40:30

Euronext Dublin (XMSM)

1939505

99

35.28

EUR

08:40:30

Euronext Dublin (XMSM)

1939503

99

35.28

EUR

08:40:30

Euronext Dublin (XMSM)

1939507

96

35.31

EUR

08:44:08

Euronext Dublin (XMSM)

1947484

27

35.31

EUR

08:44:08

Euronext Dublin (XMSM)

1947482

124

35.31

EUR

08:44:08

Euronext Dublin (XMSM)

1947480

177

35.30

EUR

08:46:00

Euronext Dublin (XMSM)

1951916

30

35.30

EUR

08:46:00

Euronext Dublin (XMSM)

1951914

34

35.30

EUR

08:46:00

Euronext Dublin (XMSM)

1951912

215

35.31

EUR

08:47:18

Euronext Dublin (XMSM)

1955340

28

35.31

EUR

08:47:18

Euronext Dublin (XMSM)

1955338

200

35.30

EUR

08:47:32

Euronext Dublin (XMSM)

1955816

62

35.30

EUR

08:47:32

Euronext Dublin (XMSM)

1955818

280

35.29

EUR

08:49:20

Euronext Dublin (XMSM)

1960848

243

35.28

EUR

08:50:33

Euronext Dublin (XMSM)

1964068

200

35.32

EUR

08:52:27

Euronext Dublin (XMSM)

1968383

245

35.32

EUR

08:53:18

Euronext Dublin (XMSM)

1970167

87

35.33

EUR

08:53:18

Euronext Dublin (XMSM)

1970165

188

35.33

EUR

08:53:18

Euronext Dublin (XMSM)

1970163

238

35.30

EUR

08:54:16

Euronext Dublin (XMSM)

1972151

265

35.30

EUR

08:55:47

Euronext Dublin (XMSM)

1975425

268

35.33

EUR

08:59:33

Euronext Dublin (XMSM)

1983614

274

35.35

EUR

09:01:03

Euronext Dublin (XMSM)

1987082

200

35.40

EUR

09:03:33

Euronext Dublin (XMSM)

1991311

270

35.40

EUR

09:03:54

Euronext Dublin (XMSM)

1991820

224

35.40

EUR

09:04:15

Euronext Dublin (XMSM)

1992338

37

35.40

EUR

09:04:15

Euronext Dublin (XMSM)

1992340

269

35.39

EUR

09:07:02

Euronext Dublin (XMSM)

1996471

257

35.40

EUR

09:07:02

Euronext Dublin (XMSM)

1996469

256

35.38

EUR

09:07:21

Euronext Dublin (XMSM)

1996991

263

35.34

EUR

09:08:16

Euronext Dublin (XMSM)

1998541

8

35.34

EUR

09:08:35

Euronext Dublin (XMSM)

1999008

266

35.34

EUR

09:08:35

Euronext Dublin (XMSM)

1999006

280

35.35

EUR

09:10:44

Euronext Dublin (XMSM)

2004572

72

35.36

EUR

09:12:12

Euronext Dublin (XMSM)

2006629

180

35.36

EUR

09:12:12

Euronext Dublin (XMSM)

2006627

241

35.38

EUR

09:15:00

Euronext Dublin (XMSM)

2010561

237

35.39

EUR

09:16:12

Euronext Dublin (XMSM)

2012590

101

35.39

EUR

09:16:12

Euronext Dublin (XMSM)

2012585

141

35.39

EUR

09:16:12

Euronext Dublin (XMSM)

2012587

50

35.39

EUR

09:16:13

Euronext Dublin (XMSM)

2012596

258

35.38

EUR

09:16:18

Euronext Dublin (XMSM)

2012789

231

35.36

EUR

09:17:04

Euronext Dublin (XMSM)

2013930

269

35.42

EUR

09:19:37

Euronext Dublin (XMSM)

2018921

371

35.42

EUR

09:19:54

Euronext Dublin (XMSM)

2019473

63

35.42

EUR

09:20:04

Euronext Dublin (XMSM)

2019743

200

35.42

EUR

09:20:04

Euronext Dublin (XMSM)

2019741

254

35.42

EUR

09:20:04

Euronext Dublin (XMSM)

2019735

248

35.44

EUR

09:21:25

Euronext Dublin (XMSM)

2022094

111

35.44

EUR

09:23:03

Euronext Dublin (XMSM)

2024483

161

35.44

EUR

09:23:09

Euronext Dublin (XMSM)

2024580

272

35.42

EUR

09:24:34

Euronext Dublin (XMSM)

2026639

254

35.49

EUR

09:28:30

Euronext Dublin (XMSM)

2032675

187

35.50

EUR

09:31:35

Euronext Dublin (XMSM)

2037481

95

35.50

EUR

09:31:35

Euronext Dublin (XMSM)

2037479

35

35.49

EUR

09:33:16

Euronext Dublin (XMSM)

2040108

200

35.49

EUR

09:33:16

Euronext Dublin (XMSM)

2040106

274

35.49

EUR

09:33:16

Euronext Dublin (XMSM)

2040100

235

35.45

EUR

09:38:46

Euronext Dublin (XMSM)

2049170

237

35.44

EUR

09:40:00

Euronext Dublin (XMSM)

2051472

236

35.41

EUR

09:40:13

Euronext Dublin (XMSM)

2051897

232

35.41

EUR

09:44:06

Euronext Dublin (XMSM)

2058674

283

35.43

EUR

09:45:16

Euronext Dublin (XMSM)

2060471

250

35.42

EUR

09:49:51

Euronext Dublin (XMSM)

2067121

141

35.43

EUR

09:50:22

Euronext Dublin (XMSM)

2068726

76

35.45

EUR

09:52:36

Euronext Dublin (XMSM)

2072443

200

35.45

EUR

09:52:36

Euronext Dublin (XMSM)

2072441

174

35.44

EUR

09:53:07

Euronext Dublin (XMSM)

2073274

75

35.44

EUR

09:53:07

Euronext Dublin (XMSM)

2073272

110

35.43

EUR

09:53:15

Euronext Dublin (XMSM)

2073528

144

35.43

EUR

09:53:15

Euronext Dublin (XMSM)

2073526

12

35.43

EUR

09:53:15

Euronext Dublin (XMSM)

2073523

228

35.43

EUR

09:53:15

Euronext Dublin (XMSM)

2073519

200

35.44

EUR

09:55:33

Euronext Dublin (XMSM)

2077197

200

35.41

EUR

09:57:07

Euronext Dublin (XMSM)

2079844

50

35.41

EUR

09:57:07

Euronext Dublin (XMSM)

2079846

261

35.41

EUR

09:57:07

Euronext Dublin (XMSM)

2079842

126

35.38

EUR

09:59:39

Euronext Dublin (XMSM)

2084607

106

35.38

EUR

09:59:39

Euronext Dublin (XMSM)

2084605

41

35.38

EUR

09:59:39

Euronext Dublin (XMSM)

2084603

279

35.37

EUR

10:02:41

Euronext Dublin (XMSM)

2089903

8

35.36

EUR

10:04:27

Euronext Dublin (XMSM)

2094117

227

35.36

EUR

10:04:52

Euronext Dublin (XMSM)

2094850

15

35.36

EUR

10:04:52

Euronext Dublin (XMSM)

2094848

77

35.34

EUR

10:05:02

Euronext Dublin (XMSM)

2095141

48

35.34

EUR

10:05:02

Euronext Dublin (XMSM)

2095135

41

35.34

EUR

10:05:02

Euronext Dublin (XMSM)

2095133

79

35.34

EUR

10:05:02

Euronext Dublin (XMSM)

2095131

42

35.31

EUR

10:05:06

Euronext Dublin (XMSM)

2095282

205

35.31

EUR

10:05:07

Euronext Dublin (XMSM)

2095311

184

35.29

EUR

10:06:20

Euronext Dublin (XMSM)

2097604

86

35.29

EUR

10:06:20

Euronext Dublin (XMSM)

2097602

29

35.28

EUR

10:08:59

Euronext Dublin (XMSM)

2102140

200

35.28

EUR

10:08:59

Euronext Dublin (XMSM)

2102138

135

35.28

EUR

10:09:00

Euronext Dublin (XMSM)

2102143

127

35.28

EUR

10:09:02

Euronext Dublin (XMSM)

2102200

245

35.30

EUR

10:10:13

Euronext Dublin (XMSM)

2104298

255

35.33

EUR

10:12:32

Euronext Dublin (XMSM)

2108436

72

35.33

EUR

10:12:32

Euronext Dublin (XMSM)

2108433

200

35.33

EUR

10:12:32

Euronext Dublin (XMSM)

2108431

249

35.32

EUR

10:13:14

Euronext Dublin (XMSM)

2109529

256

35.29

EUR

10:14:30

Euronext Dublin (XMSM)

2111639

25

35.29

EUR

10:14:30

Euronext Dublin (XMSM)

2111637

272

35.31

EUR

10:17:34

Euronext Dublin (XMSM)

2116760

277

35.30

EUR

10:18:05

Euronext Dublin (XMSM)

2117436

21

35.30

EUR

10:20:35

Euronext Dublin (XMSM)

2121378

208

35.30

EUR

10:20:35

Euronext Dublin (XMSM)

2121376

243

35.29

EUR

10:20:41

Euronext Dublin (XMSM)

2121529

275

35.27

EUR

10:22:24

Euronext Dublin (XMSM)

2124526

158

35.26

EUR

10:24:53

Euronext Dublin (XMSM)

2128974

51

35.26

EUR

10:24:53

Euronext Dublin (XMSM)

2128972

273

35.25

EUR

10:25:09

Euronext Dublin (XMSM)

2129449

239

35.25

EUR

10:25:51

Euronext Dublin (XMSM)

2131060

276

35.25

EUR

10:25:51

Euronext Dublin (XMSM)

2131051

44

35.23

EUR

10:26:44

Euronext Dublin (XMSM)

2132661

233

35.23

EUR

10:26:44

Euronext Dublin (XMSM)

2132659

141

35.20

EUR

10:28:31

Euronext Dublin (XMSM)

2135611

29

35.20

EUR

10:28:31

Euronext Dublin (XMSM)

2135609

105

35.20

EUR

10:28:31

Euronext Dublin (XMSM)

2135607

18

35.22

EUR

10:29:42

Euronext Dublin (XMSM)

2137377

216

35.22

EUR

10:29:42

Euronext Dublin (XMSM)

2137375

79

35.21

EUR

10:29:52

Euronext Dublin (XMSM)

2137637

205

35.21

EUR

10:29:52

Euronext Dublin (XMSM)

2137635

23

35.21

EUR

10:31:01

Euronext Dublin (XMSM)

2140342

29

35.21

EUR

10:31:01

Euronext Dublin (XMSM)

2140340

191

35.21

EUR

10:31:01

Euronext Dublin (XMSM)

2140337

231

35.17

EUR

10:33:39

Euronext Dublin (XMSM)

2145692

284

35.17

EUR

10:33:57

Euronext Dublin (XMSM)

2146167

58

35.21

EUR

10:36:13

Euronext Dublin (XMSM)

2150193

156

35.21

EUR

10:36:13

Euronext Dublin (XMSM)

2150191

25

35.21

EUR

10:36:13

Euronext Dublin (XMSM)

2150189

156

35.23

EUR

10:36:57

Euronext Dublin (XMSM)

2151457

38

35.23

EUR

10:36:57

Euronext Dublin (XMSM)

2151455

254

35.23

EUR

10:36:57

Euronext Dublin (XMSM)

2151437

258

35.20

EUR

10:38:55

Euronext Dublin (XMSM)

2156520

2

35.20

EUR

10:40:07

Euronext Dublin (XMSM)

2158616

129

35.21

EUR

10:40:38

Euronext Dublin (XMSM)

2159560

123

35.21

EUR

10:40:38

Euronext Dublin (XMSM)

2159558

141

35.21

EUR

10:40:55

Euronext Dublin (XMSM)

2160006

263

35.21

EUR

10:42:04

Euronext Dublin (XMSM)

2161797

102

35.21

EUR

10:42:13

Euronext Dublin (XMSM)

2162025

200

35.21

EUR

10:42:13

Euronext Dublin (XMSM)

2162023

38

35.21

EUR

10:42:14

Euronext Dublin (XMSM)

2162086

200

35.21

EUR

10:42:14

Euronext Dublin (XMSM)

2162084

35

35.21

EUR

10:43:11

Euronext Dublin (XMSM)

2163676

200

35.21

EUR

10:43:11

Euronext Dublin (XMSM)

2163674

200

35.19

EUR

10:45:23

Euronext Dublin (XMSM)

2167474

50

35.19

EUR

10:45:23

Euronext Dublin (XMSM)

2167450

252

35.19

EUR

10:45:35

Euronext Dublin (XMSM)

2167879

261

35.18

EUR

10:47:00

Euronext Dublin (XMSM)

2170399

281

35.17

EUR

10:47:22

Euronext Dublin (XMSM)

2171000

99

35.17

EUR

10:47:32

Euronext Dublin (XMSM)

2171291

1

35.17

EUR

10:47:34

Euronext Dublin (XMSM)

2171359

89

35.17

EUR

10:47:35

Euronext Dublin (XMSM)

2171389

67

35.17

EUR

10:47:36

Euronext Dublin (XMSM)

2171433

50

35.16

EUR

10:48:11

Euronext Dublin (XMSM)

2172441

1

35.16

EUR

10:48:11

Euronext Dublin (XMSM)

2172439

200

35.16

EUR

10:48:11

Euronext Dublin (XMSM)

2172437

230

35.21

EUR

10:50:38

Euronext Dublin (XMSM)

2176653

249

35.21

EUR

10:50:45

Euronext Dublin (XMSM)

2176862

85

35.22

EUR

10:51:02

Euronext Dublin (XMSM)

2177386

253

35.21

EUR

10:51:34

Euronext Dublin (XMSM)

2178233

257

35.20

EUR

10:52:10

Euronext Dublin (XMSM)

2179279

213

35.18

EUR

10:52:13

Euronext Dublin (XMSM)

2179345

54

35.18

EUR

10:52:13

Euronext Dublin (XMSM)

2179343

150

35.17

EUR

10:52:14

Euronext Dublin (XMSM)

2179396

100

35.17

EUR

10:52:14

Euronext Dublin (XMSM)

2179391

47

35.16

EUR

10:54:15

Euronext Dublin (XMSM)

2182897

200

35.16

EUR

10:54:15

Euronext Dublin (XMSM)

2182894

231

35.16

EUR

10:54:15

Euronext Dublin (XMSM)

2182892

153

35.14

EUR

10:55:07

Euronext Dublin (XMSM)

2184482

77

35.14

EUR

10:55:08

Euronext Dublin (XMSM)

2184515

124

35.11

EUR

10:56:10

Euronext Dublin (XMSM)

2186592

154

35.11

EUR

10:56:10

Euronext Dublin (XMSM)

2186590

68

35.13

EUR

10:58:15

Euronext Dublin (XMSM)

2191084

200

35.13

EUR

10:58:15

Euronext Dublin (XMSM)

2191082

283

35.13

EUR

10:58:15

Euronext Dublin (XMSM)

2191071

263

35.14

EUR

11:00:54

Euronext Dublin (XMSM)

2194091

283

35.14

EUR

11:00:54

Euronext Dublin (XMSM)

2194088

240

35.12

EUR

11:04:21

Euronext Dublin (XMSM)

2196844

53

35.12

EUR

11:04:23

Euronext Dublin (XMSM)

2196895

200

35.12

EUR

11:04:23

Euronext Dublin (XMSM)

2196893

16

35.12

EUR

11:04:23

Euronext Dublin (XMSM)

2196891

279

35.11

EUR

11:05:00

Euronext Dublin (XMSM)

2197393

255

35.12

EUR

11:06:26

Euronext Dublin (XMSM)

2198814

271

35.12

EUR

11:07:11

Euronext Dublin (XMSM)

2199632

231

35.10

EUR

11:08:23

Euronext Dublin (XMSM)

2200520

50

35.10

EUR

11:08:23

Euronext Dublin (XMSM)

2200518

200

35.11

EUR

11:08:23

Euronext Dublin (XMSM)

2200515

41

35.11

EUR

11:08:23

Euronext Dublin (XMSM)

2200513

200

35.11

EUR

11:08:23

Euronext Dublin (XMSM)

2200511

260

35.12

EUR

11:08:23

Euronext Dublin (XMSM)

2200506

135

35.10

EUR

11:08:25

Euronext Dublin (XMSM)

2200554

225

35.10

EUR

11:08:25

Euronext Dublin (XMSM)

2200552

50

35.08

EUR

11:08:55

Euronext Dublin (XMSM)

2201264

239

35.08

EUR

11:08:55

Euronext Dublin (XMSM)

2201261

33

35.08

EUR

11:08:55

Euronext Dublin (XMSM)

2201259

153

35.08

EUR

11:09:15

Euronext Dublin (XMSM)

2201764

200

35.08

EUR

11:09:15

Euronext Dublin (XMSM)

2201762

273

35.07

EUR

11:09:15

Euronext Dublin (XMSM)

2201759

156

35.07

EUR

11:11:40

Euronext Dublin (XMSM)

2203906

80

35.07

EUR

11:11:40

Euronext Dublin (XMSM)

2203902

157

35.07

EUR

11:11:40

Euronext Dublin (XMSM)

2203900

1

35.08

EUR

11:13:22

Euronext Dublin (XMSM)

2205339

235

35.08

EUR

11:13:46

Euronext Dublin (XMSM)

2205642

50

35.08

EUR

11:13:46

Euronext Dublin (XMSM)

2205640

342

35.08

EUR

11:13:46

Euronext Dublin (XMSM)

2205635

28

35.08

EUR

11:14:03

Euronext Dublin (XMSM)

2205861

50

35.08

EUR

11:14:03

Euronext Dublin (XMSM)

2205852

200

35.08

EUR

11:14:03

Euronext Dublin (XMSM)

2205850

233

35.08

EUR

11:14:03

Euronext Dublin (XMSM)

2205848

1

35.06

EUR

11:15:55

Euronext Dublin (XMSM)

2207660

50

35.06

EUR

11:16:10

Euronext Dublin (XMSM)

2207955

200

35.06

EUR

11:16:10

Euronext Dublin (XMSM)

2207953

200

35.06

EUR

11:17:04

Euronext Dublin (XMSM)

2208782

284

35.05

EUR

11:17:08

Euronext Dublin (XMSM)

2208836

90

35.04

EUR

11:17:28

Euronext Dublin (XMSM)

2209103

115

35.04

EUR

11:17:28

Euronext Dublin (XMSM)

2209101

47

35.04

EUR

11:17:28

Euronext Dublin (XMSM)

2209099

273

35.04

EUR

11:17:28

Euronext Dublin (XMSM)

2209097

123

35.03

EUR

11:18:09

Euronext Dublin (XMSM)

2209747

127

35.03

EUR

11:18:11

Euronext Dublin (XMSM)

2209782

36

35.05

EUR

11:19:19

Euronext Dublin (XMSM)

2210975

200

35.07

EUR

11:20:15

Euronext Dublin (XMSM)

2211995

200

35.07

EUR

11:20:17

Euronext Dublin (XMSM)

2212039

66

35.07

EUR

11:20:25

Euronext Dublin (XMSM)

2212192

200

35.07

EUR

11:20:25

Euronext Dublin (XMSM)

2212190

152

35.09

EUR

11:21:37

Euronext Dublin (XMSM)

2213280

28

35.09

EUR

11:21:38

Euronext Dublin (XMSM)

2213312

200

35.09

EUR

11:21:38

Euronext Dublin (XMSM)

2213310

238

35.09

EUR

11:21:38

Euronext Dublin (XMSM)

2213299

86

35.09

EUR

11:21:38

Euronext Dublin (XMSM)

2213297

80

35.09

EUR

11:23:11

Euronext Dublin (XMSM)

2214686

200

35.09

EUR

11:23:11

Euronext Dublin (XMSM)

2214684

188

35.09

EUR

11:23:11

Euronext Dublin (XMSM)

2214679

95

35.09

EUR

11:23:11

Euronext Dublin (XMSM)

2214677

175

35.08

EUR

11:23:15

Euronext Dublin (XMSM)

2214742

90

35.08

EUR

11:23:18

Euronext Dublin (XMSM)

2214835

249

35.07

EUR

11:25:01

Euronext Dublin (XMSM)

2216523

107

35.06

EUR

11:26:32

Euronext Dublin (XMSM)

2218215

67

35.06

EUR

11:26:32

Euronext Dublin (XMSM)

2218217

95

35.06

EUR

11:26:35

Euronext Dublin (XMSM)

2218225

248

35.08

EUR

11:28:10

Euronext Dublin (XMSM)

2219796

46

35.08

EUR

11:30:52

Euronext Dublin (XMSM)

2221881

280

35.09

EUR

11:31:57

Euronext Dublin (XMSM)

2222713

218

35.09

EUR

11:31:57

Euronext Dublin (XMSM)

2222711

20

35.09

EUR

11:31:57

Euronext Dublin (XMSM)

2222709

200

35.09

EUR

11:32:02

Euronext Dublin (XMSM)

2222801

336

35.08

EUR

11:32:04

Euronext Dublin (XMSM)

2222843

91

35.08

EUR

11:33:11

Euronext Dublin (XMSM)

2224093

254

35.09

EUR

11:33:46

Euronext Dublin (XMSM)

2224711

200

35.08

EUR

11:34:27

Euronext Dublin (XMSM)

2225554

254

35.07

EUR

11:35:38

Euronext Dublin (XMSM)

2226721

233

35.06

EUR

11:35:39

Euronext Dublin (XMSM)

2226771

257

35.05

EUR

11:35:45

Euronext Dublin (XMSM)

2227064

217

35.03

EUR

11:37:17

Euronext Dublin (XMSM)

2228678

61

35.03

EUR

11:37:17

Euronext Dublin (XMSM)

2228676

238

35.04

EUR

11:41:20

Euronext Dublin (XMSM)

2231425

238

35.03

EUR

11:42:25

Euronext Dublin (XMSM)

2232373

277

35.00

EUR

11:44:02

Euronext Dublin (XMSM)

2233757

240

35.02

EUR

11:47:34

Euronext Dublin (XMSM)

2236642

12

35.02

EUR

11:47:34

Euronext Dublin (XMSM)

2236644

242

35.02

EUR

11:47:34

Euronext Dublin (XMSM)

2236640

67

35.02

EUR

11:47:34

Euronext Dublin (XMSM)

2236638

265

35.01

EUR

11:47:39

Euronext Dublin (XMSM)

2236710

13

35.01

EUR

11:47:39

Euronext Dublin (XMSM)

2236708

272

35.00

EUR

11:49:04

Euronext Dublin (XMSM)

2237642

61

35.00

EUR

11:50:15

Euronext Dublin (XMSM)

2238753

200

35.00

EUR

11:50:15

Euronext Dublin (XMSM)

2238751

260

35.00

EUR

11:50:15

Euronext Dublin (XMSM)

2238747

101

34.98

EUR

11:50:32

Euronext Dublin (XMSM)

2239146

160

34.98

EUR

11:50:32

Euronext Dublin (XMSM)

2239144

236

34.99

EUR

11:50:32

Euronext Dublin (XMSM)

2239139

113

34.97

EUR

11:51:22

Euronext Dublin (XMSM)

2239794

318

34.97

EUR

11:53:54

Euronext Dublin (XMSM)

2241857

110

34.96

EUR

11:53:57

Euronext Dublin (XMSM)

2241947

18

34.96

EUR

11:53:57

Euronext Dublin (XMSM)

2241949

171

34.96

EUR

11:53:57

Euronext Dublin (XMSM)

2241951

234

34.96

EUR

11:53:57

Euronext Dublin (XMSM)

2241953

26

34.94

EUR

11:54:00

Euronext Dublin (XMSM)

2241990

53

34.94

EUR

11:54:00

Euronext Dublin (XMSM)

2241988

138

34.94

EUR

11:54:17

Euronext Dublin (XMSM)

2242495

87

34.94

EUR

11:54:17

Euronext Dublin (XMSM)

2242493

24

34.94

EUR

11:54:17

Euronext Dublin (XMSM)

2242491

100

34.94

EUR

11:54:48

Euronext Dublin (XMSM)

2243152

134

34.94

EUR

11:54:48

Euronext Dublin (XMSM)

2243150

97

34.94

EUR

11:54:51

Euronext Dublin (XMSM)

2243240

90

34.94

EUR

11:54:53

Euronext Dublin (XMSM)

2243285

93

34.94

EUR

11:55:03

Euronext Dublin (XMSM)

2243531

268

34.92

EUR

11:55:39

Euronext Dublin (XMSM)

2243974

16

34.92

EUR

11:55:39

Euronext Dublin (XMSM)

2243972

59

34.89

EUR

11:57:33

Euronext Dublin (XMSM)

2245597

170

34.89

EUR

11:57:33

Euronext Dublin (XMSM)

2245595

152

34.89

EUR

11:58:37

Euronext Dublin (XMSM)

2246623

98

34.89

EUR

11:58:37

Euronext Dublin (XMSM)

2246621

265

34.88

EUR

11:58:48

Euronext Dublin (XMSM)

2246721

273

34.88

EUR

11:58:52

Euronext Dublin (XMSM)

2246855

273

34.87

EUR

11:59:36

Euronext Dublin (XMSM)

2247546

50

34.88

EUR

12:00:01

Euronext Dublin (XMSM)

2248210

17

34.86

EUR

12:00:06

Euronext Dublin (XMSM)

2248441

200

34.88

EUR

12:00:24

Euronext Dublin (XMSM)

2248733

243

34.86

EUR

12:01:26

Euronext Dublin (XMSM)

2249421

20

34.86

EUR

12:01:27

Euronext Dublin (XMSM)

2249437

200

34.85

EUR

12:01:27

Euronext Dublin (XMSM)

2249435

40

34.86

EUR

12:01:27

Euronext Dublin (XMSM)

2249439

117

34.84

EUR

12:01:31

Euronext Dublin (XMSM)

2249454

262

34.84

EUR

12:01:31

Euronext Dublin (XMSM)

2249452

69

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251557

164

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251553

156

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251551

194

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251547

200

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251545

16

34.92

EUR

12:03:41

Euronext Dublin (XMSM)

2251543

323

34.91

EUR

12:03:42

Euronext Dublin (XMSM)

2251594

176

34.92

EUR

12:03:42

Euronext Dublin (XMSM)

2251592

200

34.92

EUR

12:03:42

Euronext Dublin (XMSM)

2251590

283

34.91

EUR

12:06:01

Euronext Dublin (XMSM)

2253360

281

34.91

EUR

12:07:11

Euronext Dublin (XMSM)

2254346

257

34.90

EUR

12:07:16

Euronext Dublin (XMSM)

2254387

279

34.94

EUR

12:10:29

Euronext Dublin (XMSM)

2256636

242

34.93

EUR

12:10:42

Euronext Dublin (XMSM)

2256793

27

34.93

EUR

12:10:42

Euronext Dublin (XMSM)

2256791

200

34.92

EUR

12:11:14

Euronext Dublin (XMSM)

2257056

40

34.92

EUR

12:12:36

Euronext Dublin (XMSM)

2257941

193

34.92

EUR

12:12:36

Euronext Dublin (XMSM)

2257943

33

34.92

EUR

12:13:02

Euronext Dublin (XMSM)

2258183

269

34.90

EUR

12:13:14

Euronext Dublin (XMSM)

2258331

103

34.89

EUR

12:13:37

Euronext Dublin (XMSM)

2258541

277

34.88

EUR

12:14:42

Euronext Dublin (XMSM)

2259203

235

34.87

EUR

12:15:05

Euronext Dublin (XMSM)

2259439

265

34.86

EUR

12:15:06

Euronext Dublin (XMSM)

2259487

21

34.89

EUR

12:19:01

Euronext Dublin (XMSM)

2262215

63

34.91

EUR

12:19:28

Euronext Dublin (XMSM)

2262656

278

34.90

EUR

12:19:29

Euronext Dublin (XMSM)

2262695

247

34.91

EUR

12:19:29

Euronext Dublin (XMSM)

2262693

16

34.91

EUR

12:19:29

Euronext Dublin (XMSM)

2262691

50

34.90

EUR

12:20:13

Euronext Dublin (XMSM)

2263243

200

34.90

EUR

12:20:13

Euronext Dublin (XMSM)

2263237

298

34.90

EUR

12:20:13

Euronext Dublin (XMSM)

2263231

118

34.90

EUR

12:20:13

Euronext Dublin (XMSM)

2263229

50

34.90

EUR

12:20:14

Euronext Dublin (XMSM)

2263278

26

34.90

EUR

12:20:14

Euronext Dublin (XMSM)

2263276

1

34.90

EUR

12:20:14

Euronext Dublin (XMSM)

2263266

50

34.90

EUR

12:20:14

Euronext Dublin (XMSM)

2263262

242

34.89

EUR

12:20:14

Euronext Dublin (XMSM)

2263260

200

34.90

EUR

12:20:31

Euronext Dublin (XMSM)

2263492

243

34.90

EUR

12:20:31

Euronext Dublin (XMSM)

2263488

50

34.90

EUR

12:20:46

Euronext Dublin (XMSM)

2263633

156

34.90

EUR

12:20:46

Euronext Dublin (XMSM)

2263631

156

34.90

EUR

12:20:46

Euronext Dublin (XMSM)

2263629

50

34.89

EUR

12:20:48

Euronext Dublin (XMSM)

2263677

200

34.89

EUR

12:20:48

Euronext Dublin (XMSM)

2263675

20

34.87

EUR

12:21:17

Euronext Dublin (XMSM)

2264087

15

34.87

EUR

12:21:17

Euronext Dublin (XMSM)

2264089

156

34.87

EUR

12:21:17

Euronext Dublin (XMSM)

2264091

29

34.86

EUR

12:22:30

Euronext Dublin (XMSM)

2264976

250

34.86

EUR

12:22:30

Euronext Dublin (XMSM)

2264974

123

34.85

EUR

12:22:32

Euronext Dublin (XMSM)

2265002

105

34.85

EUR

12:22:42

Euronext Dublin (XMSM)

2265157

200

34.82

EUR

12:24:01

Euronext Dublin (XMSM)

2266063

276

34.82

EUR

12:24:01

Euronext Dublin (XMSM)

2266058

240

34.82

EUR

12:24:02

Euronext Dublin (XMSM)

2266067

127

34.82

EUR

12:24:32

Euronext Dublin (XMSM)

2266540

126

34.82

EUR

12:24:32

Euronext Dublin (XMSM)

2266538

58

34.78

EUR

12:25:45

Euronext Dublin (XMSM)

2267422

200

34.78

EUR

12:25:45

Euronext Dublin (XMSM)

2267420

30

34.80

EUR

12:27:40

Euronext Dublin (XMSM)

2268687

50

34.80

EUR

12:28:07

Euronext Dublin (XMSM)

2268932

30

34.80

EUR

12:28:07

Euronext Dublin (XMSM)

2268930

51

34.83

EUR

12:29:35

Euronext Dublin (XMSM)

2270179

124

34.83

EUR

12:29:35

Euronext Dublin (XMSM)

2270177

110

34.83

EUR

12:29:35

Euronext Dublin (XMSM)

2270175

138

34.83

EUR

12:29:35

Euronext Dublin (XMSM)

2270168

167

34.83

EUR

12:29:35

Euronext Dublin (XMSM)

2270166

28

34.82

EUR

12:30:36

Euronext Dublin (XMSM)

2270927

50

34.82

EUR

12:30:36

Euronext Dublin (XMSM)

2270925

200

34.82

EUR

12:30:36

Euronext Dublin (XMSM)

2270923

179

34.84

EUR

12:32:16

Euronext Dublin (XMSM)

2272110

39

34.84

EUR

12:32:16

Euronext Dublin (XMSM)

2272112

16

34.84

EUR

12:32:16

Euronext Dublin (XMSM)

2272108

240

34.84

EUR

12:32:42

Euronext Dublin (XMSM)

2272360

4

34.84

EUR

12:32:42

Euronext Dublin (XMSM)

2272358

16

34.84

EUR

12:32:42

Euronext Dublin (XMSM)

2272356

188

34.87

EUR

12:35:07

Euronext Dublin (XMSM)

2273964

58

34.87

EUR

12:35:07

Euronext Dublin (XMSM)

2273962

200

34.86

EUR

12:35:08

Euronext Dublin (XMSM)

2273975

84

34.87

EUR

12:36:35

Euronext Dublin (XMSM)

2274862

149

34.87

EUR

12:36:35

Euronext Dublin (XMSM)

2274860

200

34.83

EUR

12:39:19

Euronext Dublin (XMSM)

2277370

181

34.83

EUR

12:40:43

Euronext Dublin (XMSM)

2278474

78

34.83

EUR

12:40:43

Euronext Dublin (XMSM)

2278472

52

34.85

EUR

12:43:09

Euronext Dublin (XMSM)

2280621

229

34.85

EUR

12:43:09

Euronext Dublin (XMSM)

2280623

82

34.83

EUR

12:43:12

Euronext Dublin (XMSM)

2280673

197

34.83

EUR

12:43:12

Euronext Dublin (XMSM)

2280671

126

34.83

EUR

12:45:19

Euronext Dublin (XMSM)

2282655

121

34.83

EUR

12:45:19

Euronext Dublin (XMSM)

2282653

256

34.84

EUR

12:46:36

Euronext Dublin (XMSM)

2283718

156

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284061

123

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284063

250

34.82

EUR

12:46:59

Euronext Dublin (XMSM)

2284058

106

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284055

176

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284053

17

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284046

239

34.83

EUR

12:46:59

Euronext Dublin (XMSM)

2284042

69

34.84

EUR

12:49:10

Euronext Dublin (XMSM)

2285881

213

34.84

EUR

12:49:10

Euronext Dublin (XMSM)

2285879

250

34.85

EUR

12:50:18

Euronext Dublin (XMSM)

2287048

256

34.84

EUR

12:50:24

Euronext Dublin (XMSM)

2287129

170

34.85

EUR

12:52:34

Euronext Dublin (XMSM)

2288748

99

34.85

EUR

12:52:34

Euronext Dublin (XMSM)

2288746

190

34.85

EUR

12:53:26

Euronext Dublin (XMSM)

2289299

260

34.85

EUR

12:53:42

Euronext Dublin (XMSM)

2289530

250

34.83

EUR

12:55:21

Euronext Dublin (XMSM)

2290706

261

34.81

EUR

12:55:51

Euronext Dublin (XMSM)

2291244

279

34.82

EUR

12:58:12

Euronext Dublin (XMSM)

2293309

33

34.85

EUR

12:59:34

Euronext Dublin (XMSM)

2294625

246

34.85

EUR

12:59:34

Euronext Dublin (XMSM)

2294627

237

34.86

EUR

13:00:09

Euronext Dublin (XMSM)

2295156

210

34.86

EUR

13:00:45

Euronext Dublin (XMSM)

2295596

283

34.86

EUR

13:00:45

Euronext Dublin (XMSM)

2295578

238

34.85

EUR

13:01:12

Euronext Dublin (XMSM)

2296013

263

34.85

EUR

13:01:33

Euronext Dublin (XMSM)

2296358

257

34.87

EUR

13:02:21

Euronext Dublin (XMSM)

2296952

122

34.89

EUR

13:04:05

Euronext Dublin (XMSM)

2298417

200

34.89

EUR

13:04:05

Euronext Dublin (XMSM)

2298415

318

34.89

EUR

13:04:05

Euronext Dublin (XMSM)

2298413

17

34.89

EUR

13:04:05

Euronext Dublin (XMSM)

2298411

200

34.91

EUR

13:05:28

Euronext Dublin (XMSM)

2299630

200

34.91

EUR

13:05:38

Euronext Dublin (XMSM)

2299748

31

34.91

EUR

13:05:39

Euronext Dublin (XMSM)

2299781

52

34.91

EUR

13:05:39

Euronext Dublin (XMSM)

2299779

174

34.91

EUR

13:05:39

Euronext Dublin (XMSM)

2299777

255

34.90

EUR

13:05:40

Euronext Dublin (XMSM)

2299786

264

34.91

EUR

13:07:13

Euronext Dublin (XMSM)

2301097

24

34.91

EUR

13:07:59

Euronext Dublin (XMSM)

2301640

243

34.91

EUR

13:07:59

Euronext Dublin (XMSM)

2301638

273

34.91

EUR

13:09:11

Euronext Dublin (XMSM)

2302544

200

34.92

EUR

13:09:36

Euronext Dublin (XMSM)

2302894

115

34.92

EUR

13:09:36

Euronext Dublin (XMSM)

2302892

168

34.92

EUR

13:09:36

Euronext Dublin (XMSM)

2302890

47

34.92

EUR

13:10:45

Euronext Dublin (XMSM)

2303741

139

34.96

EUR

13:11:42

Euronext Dublin (XMSM)

2304678

25

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304796

387

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304792

42

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304790

95

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304786

101

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304784

149

34.96

EUR

13:11:55

Euronext Dublin (XMSM)

2304782

297

34.96

EUR

13:13:33

Euronext Dublin (XMSM)

2306047

44

34.97

EUR

13:13:57

Euronext Dublin (XMSM)

2306313

55

34.97

EUR

13:14:02

Euronext Dublin (XMSM)

2306388

262

34.97

EUR

13:14:02

Euronext Dublin (XMSM)

2306386

115

34.97

EUR

13:14:03

Euronext Dublin (XMSM)

2306410

169

34.99

EUR

13:14:19

Euronext Dublin (XMSM)

2306631

320

34.99

EUR

13:14:19

Euronext Dublin (XMSM)

2306629

400

34.99

EUR

13:14:19

Euronext Dublin (XMSM)

2306627

232

34.99

EUR

13:14:19

Euronext Dublin (XMSM)

2306625

200

34.99

EUR

13:14:31

Euronext Dublin (XMSM)

2306782

92

34.99

EUR

13:14:31

Euronext Dublin (XMSM)

2306780

108

34.99

EUR

13:14:31

Euronext Dublin (XMSM)

2306777

34

34.99

EUR

13:14:31

Euronext Dublin (XMSM)

2306775

108

35.02

EUR

13:15:06

Euronext Dublin (XMSM)

2307326

412

35.02

EUR

13:15:06

Euronext Dublin (XMSM)

2307333

136

35.02

EUR

13:15:06

Euronext Dublin (XMSM)

2307331

206

35.00

EUR

13:15:07

Euronext Dublin (XMSM)

2307440

72

35.00

EUR

13:15:07

Euronext Dublin (XMSM)

2307438

178

35.00

EUR

13:15:07

Euronext Dublin (XMSM)

2307436

50

35.00

EUR

13:15:07

Euronext Dublin (XMSM)

2307434

266

34.99

EUR

13:15:12

Euronext Dublin (XMSM)

2307649

273

35.04

EUR

13:16:21

Euronext Dublin (XMSM)

2311463

236

35.04

EUR

13:16:21

Euronext Dublin (XMSM)

2311461

78

35.06

EUR

13:16:31

Euronext Dublin (XMSM)

2311664

221

35.07

EUR

13:16:42

Euronext Dublin (XMSM)

2311843

38

35.07

EUR

13:16:42

Euronext Dublin (XMSM)

2311841

237

35.07

EUR

13:16:51

Euronext Dublin (XMSM)

2311925

17

35.06

EUR

13:16:58

Euronext Dublin (XMSM)

2312034

161

35.06

EUR

13:16:58

Euronext Dublin (XMSM)

2312028

156

35.06

EUR

13:16:58

Euronext Dublin (XMSM)

2312026

68

35.06

EUR

13:16:58

Euronext Dublin (XMSM)

2312030

184

35.06

EUR

13:16:58

Euronext Dublin (XMSM)

2312032

48

35.05

EUR

13:17:05

Euronext Dublin (XMSM)

2312338

200

35.05

EUR

13:17:05

Euronext Dublin (XMSM)

2312336

246

35.06

EUR

13:17:05

Euronext Dublin (XMSM)

2312262

281

35.06

EUR

13:17:05

Euronext Dublin (XMSM)

2312260

16

35.06

EUR

13:17:05

Euronext Dublin (XMSM)

2312258

8

35.06

EUR

13:17:05

Euronext Dublin (XMSM)

2312256

200

35.04

EUR

13:17:06

Euronext Dublin (XMSM)

2312387

4

35.04

EUR

13:17:06

Euronext Dublin (XMSM)

2312389

48

35.04

EUR

13:17:06

Euronext Dublin (XMSM)

2312379

320

35.04

EUR

13:17:06

Euronext Dublin (XMSM)

2312377

48

35.09

EUR

13:18:05

Euronext Dublin (XMSM)

2313908

42

35.09

EUR

13:18:08

Euronext Dublin (XMSM)

2313944

248

35.09

EUR

13:18:08

Euronext Dublin (XMSM)

2313939

3

35.10

EUR

13:18:09

Euronext Dublin (XMSM)

2313984

124

35.10

EUR

13:18:09

Euronext Dublin (XMSM)

2313982

29

35.10

EUR

13:18:09

Euronext Dublin (XMSM)

2313980

145

35.10

EUR

13:18:09

Euronext Dublin (XMSM)

2313978

84

35.10

EUR

13:18:09

Euronext Dublin (XMSM)

2313976

234

35.10

EUR

13:18:10

Euronext Dublin (XMSM)

2314005

709

35.11

EUR

13:18:10

Euronext Dublin (XMSM)

2314001

197

35.10

EUR

13:18:13

Euronext Dublin (XMSM)

2314027

281

35.10

EUR

13:18:14

Euronext Dublin (XMSM)

2314047

94

35.10

EUR

13:18:14

Euronext Dublin (XMSM)

2314045

69

35.09

EUR

13:18:29

Euronext Dublin (XMSM)

2314293

200

35.09

EUR

13:18:29

Euronext Dublin (XMSM)

2314291

269

35.09

EUR

13:18:29

Euronext Dublin (XMSM)

2314288

230

35.12

EUR

13:19:00

Euronext Dublin (XMSM)

2314747

157

35.10

EUR

13:19:13

Euronext Dublin (XMSM)

2315073

33

35.10

EUR

13:19:13

Euronext Dublin (XMSM)

2315071

48

35.10

EUR

13:19:13

Euronext Dublin (XMSM)

2315069

99

35.08

EUR

13:19:17

Euronext Dublin (XMSM)

2315218

156

35.08

EUR

13:19:17

Euronext Dublin (XMSM)

2315216

296

35.08

EUR

13:19:17

Euronext Dublin (XMSM)

2315207

250

35.06

EUR

13:19:30

Euronext Dublin (XMSM)

2315637

266

35.11

EUR

13:20:02

Euronext Dublin (XMSM)

2316315

127

35.10

EUR

13:20:03

Euronext Dublin (XMSM)

2316323

261

35.10

EUR

13:20:04

Euronext Dublin (XMSM)

2316345

179

35.10

EUR

13:20:04

Euronext Dublin (XMSM)

2316339

284

35.09

EUR

13:20:08

Euronext Dublin (XMSM)

2316412

18

35.06

EUR

13:20:38

Euronext Dublin (XMSM)

2317047

20

35.06

EUR

13:20:38

Euronext Dublin (XMSM)

2317045

245

35.06

EUR

13:20:38

Euronext Dublin (XMSM)

2317043

266

35.07

EUR

13:20:38

Euronext Dublin (XMSM)

2317033

107

35.06

EUR

13:20:56

Euronext Dublin (XMSM)

2317244

161

35.06

EUR

13:20:56

Euronext Dublin (XMSM)

2317242

200

35.05

EUR

13:20:57

Euronext Dublin (XMSM)

2317269

35

35.05

EUR

13:20:57

Euronext Dublin (XMSM)

2317271

258

35.12

EUR

13:22:26

Euronext Dublin (XMSM)

2318949

60

35.17

EUR

13:23:10

Euronext Dublin (XMSM)

2319921

169

35.17

EUR

13:23:10

Euronext Dublin (XMSM)

2319919

251

35.18

EUR

13:23:10

Euronext Dublin (XMSM)

2319905

228

35.18

EUR

13:23:10

Euronext Dublin (XMSM)

2319899

270

35.17

EUR

13:23:22

Euronext Dublin (XMSM)

2320070

322

35.23

EUR

13:23:57

Euronext Dublin (XMSM)

2320799

256

35.23

EUR

13:23:58

Euronext Dublin (XMSM)

2320801

283

35.23

EUR

13:23:59

Euronext Dublin (XMSM)

2320815

12

35.22

EUR

13:24:45

Euronext Dublin (XMSM)

2321817

45

35.22

EUR

13:24:45

Euronext Dublin (XMSM)

2321815

194

35.22

EUR

13:24:45

Euronext Dublin (XMSM)

2321813

255

35.23

EUR

13:24:45

Euronext Dublin (XMSM)

2321811

66

35.21

EUR

13:24:58

Euronext Dublin (XMSM)

2322083

200

35.21

EUR

13:24:58

Euronext Dublin (XMSM)

2322081

86

35.21

EUR

13:24:58

Euronext Dublin (XMSM)

2322075

139

35.21

EUR

13:24:58

Euronext Dublin (XMSM)

2322073

40

35.21

EUR

13:24:58

Euronext Dublin (XMSM)

2322071

237

35.20

EUR

13:25:24

Euronext Dublin (XMSM)

2322586

265

35.18

EUR

13:25:42

Euronext Dublin (XMSM)

2322927

200

35.20

EUR

13:26:11

Euronext Dublin (XMSM)

2323399

51

35.18

EUR

13:26:17

Euronext Dublin (XMSM)

2323494

125

35.18

EUR

13:26:17

Euronext Dublin (XMSM)

2323492

33

35.18

EUR

13:26:17

Euronext Dublin (XMSM)

2323490

53

35.18

EUR

13:26:17

Euronext Dublin (XMSM)

2323488

46

35.24

EUR

13:27:54

Euronext Dublin (XMSM)

2324946

154

35.23

EUR

13:27:54

Euronext Dublin (XMSM)

2324943

243

35.24

EUR

13:27:54

Euronext Dublin (XMSM)

2324941

196

35.23

EUR

13:27:56

Euronext Dublin (XMSM)

2324990

239

35.23

EUR

13:28:28

Euronext Dublin (XMSM)

2325521

226

35.22

EUR

13:28:51

Euronext Dublin (XMSM)

2325838

12

35.22

EUR

13:28:51

Euronext Dublin (XMSM)

2325836

20

35.31

EUR

13:30:43

Euronext Dublin (XMSM)

2328526

282

35.31

EUR

13:30:43

Euronext Dublin (XMSM)

2328524

260

35.31

EUR

13:30:46

Euronext Dublin (XMSM)

2328555

230

35.31

EUR

13:30:54

Euronext Dublin (XMSM)

2328689

43

35.31

EUR

13:30:55

Euronext Dublin (XMSM)

2328717

234

35.31

EUR

13:30:55

Euronext Dublin (XMSM)

2328715

200

35.30

EUR

13:30:57

Euronext Dublin (XMSM)

2328755

259

35.30

EUR

13:30:57

Euronext Dublin (XMSM)

2328753

313

35.30

EUR

13:30:57

Euronext Dublin (XMSM)

2328751

245

35.30

EUR

13:30:57

Euronext Dublin (XMSM)

2328749

243

35.29

EUR

13:31:11

Euronext Dublin (XMSM)

2329074

447

35.32

EUR

13:31:59

Euronext Dublin (XMSM)

2330067

261

35.32

EUR

13:32:11

Euronext Dublin (XMSM)

2330443

46

35.30

EUR

13:32:21

Euronext Dublin (XMSM)

2330755

49

35.30

EUR

13:32:23

Euronext Dublin (XMSM)

2330800

59

35.30

EUR

13:32:23

Euronext Dublin (XMSM)

2330798

49

35.30

EUR

13:32:23

Euronext Dublin (XMSM)

2330796

108

35.30

EUR

13:32:23

Euronext Dublin (XMSM)

2330794

200

35.29

EUR

13:32:33

Euronext Dublin (XMSM)

2331134

40

35.29

EUR

13:32:33

Euronext Dublin (XMSM)

2331136

281

35.29

EUR

13:32:33

Euronext Dublin (XMSM)

2331127

238

35.30

EUR

13:32:47

Euronext Dublin (XMSM)

2331421

233

35.29

EUR

13:32:51

Euronext Dublin (XMSM)

2331519

460

35.28

EUR

13:32:56

Euronext Dublin (XMSM)

2331621

103

35.27

EUR

13:32:57

Euronext Dublin (XMSM)

2331642

256

35.27

EUR

13:33:22

Euronext Dublin (XMSM)

2332124

255

35.27

EUR

13:33:24

Euronext Dublin (XMSM)

2332203

301

35.27

EUR

13:33:24

Euronext Dublin (XMSM)

2332200

3

35.26

EUR

13:33:47

Euronext Dublin (XMSM)

2332531

52

35.26

EUR

13:33:47

Euronext Dublin (XMSM)

2332526

123

35.26

EUR

13:33:47

Euronext Dublin (XMSM)

2332524

77

35.26

EUR

13:33:47

Euronext Dublin (XMSM)

2332515

175

35.26

EUR

13:33:47

Euronext Dublin (XMSM)

2332513

91

35.25

EUR

13:33:55

Euronext Dublin (XMSM)

2332714

184

35.25

EUR

13:33:56

Euronext Dublin (XMSM)

2332745

43

35.25

EUR

13:34:35

Euronext Dublin (XMSM)

2333540

14

35.25

EUR

13:34:35

Euronext Dublin (XMSM)

2333538

200

35.25

EUR

13:34:35

Euronext Dublin (XMSM)

2333536

234

35.25

EUR

13:34:35

Euronext Dublin (XMSM)

2333508

14

35.25

EUR

13:34:35

Euronext Dublin (XMSM)

2333504

200

35.25

EUR

13:35:22

Euronext Dublin (XMSM)

2334199

360

35.25

EUR

13:35:22

Euronext Dublin (XMSM)

2334195

101

35.25

EUR

13:35:22

Euronext Dublin (XMSM)

2334186

50

35.26

EUR

13:36:12

Euronext Dublin (XMSM)

2334959

200

35.26

EUR

13:36:12

Euronext Dublin (XMSM)

2334957

245

35.25

EUR

13:36:12

Euronext Dublin (XMSM)

2334955

27

35.25

EUR

13:36:12

Euronext Dublin (XMSM)

2334953

23

35.25

EUR

13:36:12

Euronext Dublin (XMSM)

2334951

175

35.25

EUR

13:36:12

Euronext Dublin (XMSM)

2334949

92

35.25

EUR

13:36:12

Euronext Dublin (XMSM)

2334947

42

35.26

EUR

13:36:12

Euronext Dublin (XMSM)

2334902

36

35.26

EUR

13:36:12

Euronext Dublin (XMSM)

2334904

194

35.26

EUR

13:36:12

Euronext Dublin (XMSM)

2334897

34

35.25

EUR

13:36:35

Euronext Dublin (XMSM)

2335447

259

35.24

EUR

13:36:46

Euronext Dublin (XMSM)

2335623

253

35.24

EUR

13:36:46

Euronext Dublin (XMSM)

2335625

104

35.23

EUR

13:36:53

Euronext Dublin (XMSM)

2335804

63

35.23

EUR

13:36:53

Euronext Dublin (XMSM)

2335800

242

35.23

EUR

13:36:53

Euronext Dublin (XMSM)

2335791

47

35.23

EUR

13:36:53

Euronext Dublin (XMSM)

2335793

59

35.23

EUR

13:37:24

Euronext Dublin (XMSM)

2336227

220

35.23

EUR

13:37:24

Euronext Dublin (XMSM)

2336225

253

35.23

EUR

13:37:24

Euronext Dublin (XMSM)

2336222

334

35.23

EUR

13:37:24

Euronext Dublin (XMSM)

2336215

50

35.22

EUR

13:38:00

Euronext Dublin (XMSM)

2336778

270

35.22

EUR

13:38:30

Euronext Dublin (XMSM)

2337240

200

35.17

EUR

13:39:17

Euronext Dublin (XMSM)

2338431

28

35.17

EUR

13:39:17

Euronext Dublin (XMSM)

2338433

283

35.17

EUR

13:39:17

Euronext Dublin (XMSM)

2338427

187

35.14

EUR

13:39:40

Euronext Dublin (XMSM)

2338684

76

35.14

EUR

13:39:40

Euronext Dublin (XMSM)

2338686

235

35.14

EUR

13:40:47

Euronext Dublin (XMSM)

2339643

249

35.15

EUR

13:42:26

Euronext Dublin (XMSM)

2341252

1

35.17

EUR

13:45:10

Euronext Dublin (XMSM)

2344066

250

35.17

EUR

13:45:10

Euronext Dublin (XMSM)

2344064

147

35.19

EUR

13:46:04

Euronext Dublin (XMSM)

2344895

128

35.19

EUR

13:46:04

Euronext Dublin (XMSM)

2344893

236

35.19

EUR

13:46:04

Euronext Dublin (XMSM)

2344886

215

35.21

EUR

13:47:06

Euronext Dublin (XMSM)

2346203

21

35.21

EUR

13:47:06

Euronext Dublin (XMSM)

2346201

273

35.18

EUR

13:47:37

Euronext Dublin (XMSM)

2346853

200

35.18

EUR

13:47:58

Euronext Dublin (XMSM)

2347212

26

35.18

EUR

13:47:58

Euronext Dublin (XMSM)

2347214

258

35.11

EUR

13:48:36

Euronext Dublin (XMSM)

2348405

236

35.10

EUR

13:48:50

Euronext Dublin (XMSM)

2348577

191

35.10

EUR

13:50:14

Euronext Dublin (XMSM)

2349944

236

35.10

EUR

13:50:21

Euronext Dublin (XMSM)

2350036

235

35.10

EUR

13:53:09

Euronext Dublin (XMSM)

2352955

120

35.11

EUR

13:53:30

Euronext Dublin (XMSM)

2353356

257

35.11

EUR

13:53:30

Euronext Dublin (XMSM)

2353354

122

35.11

EUR

13:53:30

Euronext Dublin (XMSM)

2353352

266

35.11

EUR

13:53:40

Euronext Dublin (XMSM)

2353484

115

35.11

EUR

13:53:54

Euronext Dublin (XMSM)

2353663

166

35.11

EUR

13:53:54

Euronext Dublin (XMSM)

2353665

165

35.15

EUR

13:55:30

Euronext Dublin (XMSM)

2355337

200

35.14

EUR

13:56:00

Euronext Dublin (XMSM)

2355747

39

35.13

EUR

13:56:01

Euronext Dublin (XMSM)

2355763

48

35.13

EUR

13:56:01

Euronext Dublin (XMSM)

2355761

183

35.13

EUR

13:56:01

Euronext Dublin (XMSM)

2355759

27

35.13

EUR

13:56:33

Euronext Dublin (XMSM)

2356479

257

35.13

EUR

13:56:35

Euronext Dublin (XMSM)

2356516

200

35.14

EUR

13:58:42

Euronext Dublin (XMSM)

2358591

236

35.17

EUR

14:00:29

Euronext Dublin (XMSM)

2361077

36

35.17

EUR

14:00:29

Euronext Dublin (XMSM)

2361075

281

35.15

EUR

14:00:59

Euronext Dublin (XMSM)

2361602

200

35.20

EUR

14:06:20

Euronext Dublin (XMSM)

2367285

47

35.20

EUR

14:06:20

Euronext Dublin (XMSM)

2367287

259

35.20

EUR

14:06:20

Euronext Dublin (XMSM)

2367276

280

35.26

EUR

14:07:59

Euronext Dublin (XMSM)

2369200

268

35.27

EUR

14:07:59

Euronext Dublin (XMSM)

2369198

50

35.26

EUR

14:08:03

Euronext Dublin (XMSM)

2369290

272

35.25

EUR

14:08:16

Euronext Dublin (XMSM)

2369617

178

35.26

EUR

14:09:00

Euronext Dublin (XMSM)

2370511

53

35.26

EUR

14:09:00

Euronext Dublin (XMSM)

2370509

242

35.26

EUR

14:09:00

Euronext Dublin (XMSM)

2370502

50

35.25

EUR

14:09:10

Euronext Dublin (XMSM)

2370686

200

35.25

EUR

14:09:10

Euronext Dublin (XMSM)

2370684

86

35.24

EUR

14:10:02

Euronext Dublin (XMSM)

2371872

167

35.24

EUR

14:10:02

Euronext Dublin (XMSM)

2371874

50

35.23

EUR

14:12:06

Euronext Dublin (XMSM)

2374059

43

35.22

EUR

14:12:06

Euronext Dublin (XMSM)

2374057

18

35.21

EUR

14:12:17

Euronext Dublin (XMSM)

2374417

239

35.21

EUR

14:12:17

Euronext Dublin (XMSM)

2374415

195

35.25

EUR

14:13:49

Euronext Dublin (XMSM)

2376514

34

35.25

EUR

14:13:49

Euronext Dublin (XMSM)

2376512

155

35.27

EUR

14:15:30

Euronext Dublin (XMSM)

2378554

122

35.27

EUR

14:15:30

Euronext Dublin (XMSM)

2378552

116

35.32

EUR

14:16:54

Euronext Dublin (XMSM)

2380722

140

35.32

EUR

14:16:54

Euronext Dublin (XMSM)

2380720

242

35.32

EUR

14:18:29

Euronext Dublin (XMSM)

2382516

214

35.29

EUR

14:19:23

Euronext Dublin (XMSM)

2383533

55

35.29

EUR

14:19:23

Euronext Dublin (XMSM)

2383531

219

35.29

EUR

14:21:09

Euronext Dublin (XMSM)

2386432

12

35.29

EUR

14:21:09

Euronext Dublin (XMSM)

2386430

283

35.29

EUR

14:21:33

Euronext Dublin (XMSM)

2387220

156

35.29

EUR

14:24:25

Euronext Dublin (XMSM)

2391157

25

35.29

EUR

14:24:25

Euronext Dublin (XMSM)

2391155

267

35.29

EUR

14:24:29

Euronext Dublin (XMSM)

2391277

78

35.31

EUR

14:26:44

Euronext Dublin (XMSM)

2394319

200

35.30

EUR

14:26:44

Euronext Dublin (XMSM)

2394317

235

35.31

EUR

14:26:44

Euronext Dublin (XMSM)

2394315

29

35.30

EUR

14:28:02

Euronext Dublin (XMSM)

2395756

200

35.30

EUR

14:28:02

Euronext Dublin (XMSM)

2395754

250

35.30

EUR

14:28:02

Euronext Dublin (XMSM)

2395748

270

35.25

EUR

14:29:55

Euronext Dublin (XMSM)

2398643

235

35.30

EUR

14:30:27

Euronext Dublin (XMSM)

2403011

52

35.29

EUR

14:30:38

Euronext Dublin (XMSM)

2403780

72

35.29

EUR

14:30:38

Euronext Dublin (XMSM)

2403778

39

35.29

EUR

14:30:38

Euronext Dublin (XMSM)

2403556

217

35.29

EUR

14:30:38

Euronext Dublin (XMSM)

2403554

200

35.33

EUR

14:31:33

Euronext Dublin (XMSM)

2406309

252

35.35

EUR

14:31:56

Euronext Dublin (XMSM)

2407399

185

35.36

EUR

14:31:56

Euronext Dublin (XMSM)

2407393

65

35.36

EUR

14:31:56

Euronext Dublin (XMSM)

2407389

269

35.33

EUR

14:31:58

Euronext Dublin (XMSM)

2407622

152

35.32

EUR

14:31:59

Euronext Dublin (XMSM)

2407753

100

35.32

EUR

14:31:59

Euronext Dublin (XMSM)

2407751

250

35.40

EUR

14:32:36

Euronext Dublin (XMSM)

2409378

257

35.39

EUR

14:32:37

Euronext Dublin (XMSM)

2409396

290

35.39

EUR

14:32:37

Euronext Dublin (XMSM)

2409394

264

35.38

EUR

14:32:38

Euronext Dublin (XMSM)

2409408

94

35.37

EUR

14:32:48

Euronext Dublin (XMSM)

2409838

231

35.36

EUR

14:32:51

Euronext Dublin (XMSM)

2409938

244

35.35

EUR

14:32:53

Euronext Dublin (XMSM)

2410123

100

35.36

EUR

14:34:23

Euronext Dublin (XMSM)

2413205

105

35.36

EUR

14:34:26

Euronext Dublin (XMSM)

2413501

66

35.36

EUR

14:34:26

Euronext Dublin (XMSM)

2413487

194

35.35

EUR

14:34:49

Euronext Dublin (XMSM)

2414141

68

35.36

EUR

14:35:12

Euronext Dublin (XMSM)

2415356

200

35.36

EUR

14:35:12

Euronext Dublin (XMSM)

2415354

 

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
 
 
POSBKOBBABDDOKB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings