Transaction in Own Shares

RNS Number : 1833Y
CRH PLC
05 September 2022
 

5th September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 2nd September 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: 

99,868


Highest price paid per share:


€36.5800


Lowest price paid per share:


€35.6150


Volume weighted average price paid:

€36.0828







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 15th June 2022 and were effected by CRH's broker as part of the Programme announced on 15th June 2022.






Following settlement of the above transactions CRH will hold 19,517,599 of its ordinary shares in treasury which represents 2.521% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 754,622,739 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 2nd September 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:

02/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

36.0828

99,868








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

323

35.85

EUR

08:07:26

Euronext Dublin (XMSM)

1540903

273

35.83

EUR

08:07:52

Euronext Dublin (XMSM)

1541771

241

35.75

EUR

08:09:02

Euronext Dublin (XMSM)

1543835

21

35.75

EUR

08:09:02

Euronext Dublin (XMSM)

1543833

260

35.74

EUR

08:10:18

Euronext Dublin (XMSM)

1546247

296

35.72

EUR

08:10:20

Euronext Dublin (XMSM)

1546306

8

35.74

EUR

08:11:09

Euronext Dublin (XMSM)

1547563

241

35.74

EUR

08:11:09

Euronext Dublin (XMSM)

1547561

272

35.75

EUR

08:13:11

Euronext Dublin (XMSM)

1551587

163

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551581

175

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551579

16

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551575

115

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551573

398

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551571

230

35.76

EUR

08:13:11

Euronext Dublin (XMSM)

1551569

260

35.73

EUR

08:13:55

Euronext Dublin (XMSM)

1552654

180

35.73

EUR

08:14:34

Euronext Dublin (XMSM)

1553809

95

35.73

EUR

08:14:34

Euronext Dublin (XMSM)

1553807

269

35.70

EUR

08:14:41

Euronext Dublin (XMSM)

1554005

297

35.70

EUR

08:14:41

Euronext Dublin (XMSM)

1554001

281

35.66

EUR

08:15:34

Euronext Dublin (XMSM)

1555787

284

35.64

EUR

08:16:26

Euronext Dublin (XMSM)

1557380

296

35.62

EUR

08:16:28

Euronext Dublin (XMSM)

1557431

197

35.64

EUR

08:17:16

Euronext Dublin (XMSM)

1558762

79

35.64

EUR

08:17:16

Euronext Dublin (XMSM)

1558760

58

35.68

EUR

08:19:17

Euronext Dublin (XMSM)

1561674

208

35.68

EUR

08:19:17

Euronext Dublin (XMSM)

1561672

185

35.65

EUR

08:19:21

Euronext Dublin (XMSM)

1561835

95

35.65

EUR

08:19:39

Euronext Dublin (XMSM)

1562645

290

35.74

EUR

08:21:32

Euronext Dublin (XMSM)

1566068

272

35.74

EUR

08:21:32

Euronext Dublin (XMSM)

1566066

2

35.79

EUR

08:22:21

Euronext Dublin (XMSM)

1567622

270

35.79

EUR

08:22:21

Euronext Dublin (XMSM)

1567620

86

35.78

EUR

08:22:21

Euronext Dublin (XMSM)

1567618

169

35.78

EUR

08:22:21

Euronext Dublin (XMSM)

1567616

24

35.79

EUR

08:22:40

Euronext Dublin (XMSM)

1568252

180

35.79

EUR

08:22:40

Euronext Dublin (XMSM)

1568249

122

35.80

EUR

08:22:40

Euronext Dublin (XMSM)

1568247

172

35.80

EUR

08:22:40

Euronext Dublin (XMSM)

1568245

170

35.80

EUR

08:22:58

Euronext Dublin (XMSM)

1568843

3

35.80

EUR

08:22:58

Euronext Dublin (XMSM)

1568838

86

35.80

EUR

08:22:58

Euronext Dublin (XMSM)

1568835

291

35.80

EUR

08:22:58

Euronext Dublin (XMSM)

1568833

157

35.80

EUR

08:22:59

Euronext Dublin (XMSM)

1568853

14

35.79

EUR

08:22:59

Euronext Dublin (XMSM)

1568851

29

35.78

EUR

08:22:59

Euronext Dublin (XMSM)

1568849

62

35.78

EUR

08:22:59

Euronext Dublin (XMSM)

1568847

303

35.88

EUR

08:24:21

Euronext Dublin (XMSM)

1571474

139

35.88

EUR

08:24:29

Euronext Dublin (XMSM)

1571737

137

35.88

EUR

08:24:29

Euronext Dublin (XMSM)

1571735

218

35.89

EUR

08:24:29

Euronext Dublin (XMSM)

1571731

179

35.89

EUR

08:24:29

Euronext Dublin (XMSM)

1571733

241

35.89

EUR

08:24:52

Euronext Dublin (XMSM)

1572343

32

35.89

EUR

08:24:52

Euronext Dublin (XMSM)

1572340

214

35.89

EUR

08:24:52

Euronext Dublin (XMSM)

1572337

43

35.89

EUR

08:24:52

Euronext Dublin (XMSM)

1572335

247

35.89

EUR

08:24:52

Euronext Dublin (XMSM)

1572333

286

35.97

EUR

08:25:47

Euronext Dublin (XMSM)

1574241

71

35.95

EUR

08:25:49

Euronext Dublin (XMSM)

1574366

186

35.96

EUR

08:25:49

Euronext Dublin (XMSM)

1574338

123

35.96

EUR

08:25:49

Euronext Dublin (XMSM)

1574336

22

35.96

EUR

08:25:49

Euronext Dublin (XMSM)

1574334

271

35.96

EUR

08:25:49

Euronext Dublin (XMSM)

1574328

255

35.96

EUR

08:25:49

Euronext Dublin (XMSM)

1574326

43

35.94

EUR

08:25:58

Euronext Dublin (XMSM)

1574627

209

35.94

EUR

08:26:11

Euronext Dublin (XMSM)

1575228

284

35.94

EUR

08:26:18

Euronext Dublin (XMSM)

1575390

130

35.96

EUR

08:26:55

Euronext Dublin (XMSM)

1576751

135

35.96

EUR

08:26:55

Euronext Dublin (XMSM)

1576749

50

35.96

EUR

08:26:55

Euronext Dublin (XMSM)

1576747

135

35.96

EUR

08:26:55

Euronext Dublin (XMSM)

1576745

77

35.96

EUR

08:26:55

Euronext Dublin (XMSM)

1576743

287

35.97

EUR

08:27:21

Euronext Dublin (XMSM)

1577760

146

35.97

EUR

08:27:21

Euronext Dublin (XMSM)

1577751

105

35.97

EUR

08:27:21

Euronext Dublin (XMSM)

1577749

54

35.97

EUR

08:27:21

Euronext Dublin (XMSM)

1577747

294

35.97

EUR

08:27:21

Euronext Dublin (XMSM)

1577745

240

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578758

59

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578760

79

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578756

320

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578753

400

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578751

230

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578749

598

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578747

89

36.00

EUR

08:27:51

Euronext Dublin (XMSM)

1578745

247

35.99

EUR

08:27:53

Euronext Dublin (XMSM)

1578841

263

35.99

EUR

08:27:53

Euronext Dublin (XMSM)

1578832

3

36.04

EUR

08:28:57

Euronext Dublin (XMSM)

1580552

13

36.04

EUR

08:28:57

Euronext Dublin (XMSM)

1580550

19

36.06

EUR

08:29:06

Euronext Dublin (XMSM)

1580864

483

36.06

EUR

08:29:06

Euronext Dublin (XMSM)

1580862

194

36.06

EUR

08:29:06

Euronext Dublin (XMSM)

1580860

264

36.05

EUR

08:29:08

Euronext Dublin (XMSM)

1580900

244

36.05

EUR

08:29:08

Euronext Dublin (XMSM)

1580898

276

36.03

EUR

08:29:34

Euronext Dublin (XMSM)

1581663

116

36.03

EUR

08:29:34

Euronext Dublin (XMSM)

1581660

309

36.03

EUR

08:29:34

Euronext Dublin (XMSM)

1581658

132

36.14

EUR

08:31:30

Euronext Dublin (XMSM)

1586299

164

36.14

EUR

08:31:30

Euronext Dublin (XMSM)

1586297

170

36.13

EUR

08:31:30

Euronext Dublin (XMSM)

1586285

241

36.13

EUR

08:31:30

Euronext Dublin (XMSM)

1586277

85

36.13

EUR

08:31:30

Euronext Dublin (XMSM)

1586275

48

36.13

EUR

08:31:30

Euronext Dublin (XMSM)

1586273

96

36.11

EUR

08:31:36

Euronext Dublin (XMSM)

1586503

244

36.11

EUR

08:31:36

Euronext Dublin (XMSM)

1586500

265

36.12

EUR

08:31:36

Euronext Dublin (XMSM)

1586497

265

36.13

EUR

08:31:36

Euronext Dublin (XMSM)

1586495

282

36.09

EUR

08:31:38

Euronext Dublin (XMSM)

1586596

192

36.10

EUR

08:31:38

Euronext Dublin (XMSM)

1586590

90

36.10

EUR

08:31:38

Euronext Dublin (XMSM)

1586588

15

36.10

EUR

08:31:38

Euronext Dublin (XMSM)

1586586

332

36.10

EUR

08:31:38

Euronext Dublin (XMSM)

1586584

102

36.09

EUR

08:31:46

Euronext Dublin (XMSM)

1586927

175

36.09

EUR

08:31:46

Euronext Dublin (XMSM)

1586925

37

36.08

EUR

08:31:46

Euronext Dublin (XMSM)

1586922

316

36.08

EUR

08:31:46

Euronext Dublin (XMSM)

1586919

297

36.09

EUR

08:31:46

Euronext Dublin (XMSM)

1586916

251

36.09

EUR

08:31:46

Euronext Dublin (XMSM)

1586914

92

36.09

EUR

08:32:07

Euronext Dublin (XMSM)

1587548

331

36.09

EUR

08:32:07

Euronext Dublin (XMSM)

1587546

260

36.08

EUR

08:32:08

Euronext Dublin (XMSM)

1587557

272

36.10

EUR

08:32:46

Euronext Dublin (XMSM)

1588935

288

36.10

EUR

08:32:46

Euronext Dublin (XMSM)

1588923

55

36.09

EUR

08:33:10

Euronext Dublin (XMSM)

1589940

231

36.09

EUR

08:33:10

Euronext Dublin (XMSM)

1589938

246

36.08

EUR

08:33:10

Euronext Dublin (XMSM)

1589936

457

36.09

EUR

08:33:10

Euronext Dublin (XMSM)

1589934

295

36.14

EUR

08:33:41

Euronext Dublin (XMSM)

1591077

249

36.12

EUR

08:33:42

Euronext Dublin (XMSM)

1591141

272

36.12

EUR

08:33:42

Euronext Dublin (XMSM)

1591125

37

36.12

EUR

08:33:42

Euronext Dublin (XMSM)

1591123

247

36.12

EUR

08:33:42

Euronext Dublin (XMSM)

1591121

147

36.11

EUR

08:34:14

Euronext Dublin (XMSM)

1592226

152

36.11

EUR

08:34:14

Euronext Dublin (XMSM)

1592224

98

36.11

EUR

08:34:15

Euronext Dublin (XMSM)

1592245

175

36.11

EUR

08:34:15

Euronext Dublin (XMSM)

1592243

265

36.11

EUR

08:34:15

Euronext Dublin (XMSM)

1592239

349

36.11

EUR

08:34:15

Euronext Dublin (XMSM)

1592234

185

36.10

EUR

08:34:28

Euronext Dublin (XMSM)

1592835

210

36.10

EUR

08:34:30

Euronext Dublin (XMSM)

1592917

110

36.10

EUR

08:34:30

Euronext Dublin (XMSM)

1592915

337

36.10

EUR

08:34:38

Euronext Dublin (XMSM)

1593142

257

36.12

EUR

08:35:00

Euronext Dublin (XMSM)

1593822

298

36.12

EUR

08:35:00

Euronext Dublin (XMSM)

1593810

273

36.13

EUR

08:35:15

Euronext Dublin (XMSM)

1594459

344

36.11

EUR

08:35:17

Euronext Dublin (XMSM)

1594644

249

36.11

EUR

08:35:32

Euronext Dublin (XMSM)

1595162

396

36.14

EUR

08:35:53

Euronext Dublin (XMSM)

1595922

110

36.14

EUR

08:35:55

Euronext Dublin (XMSM)

1595968

175

36.14

EUR

08:35:55

Euronext Dublin (XMSM)

1595966

387

36.14

EUR

08:36:03

Euronext Dublin (XMSM)

1596212

65

36.13

EUR

08:36:04

Euronext Dublin (XMSM)

1596277

351

36.13

EUR

08:36:07

Euronext Dublin (XMSM)

1596370

272

36.12

EUR

08:36:20

Euronext Dublin (XMSM)

1596836

298

36.12

EUR

08:36:20

Euronext Dublin (XMSM)

1596812

298

36.10

EUR

08:36:55

Euronext Dublin (XMSM)

1597838

279

36.11

EUR

08:36:55

Euronext Dublin (XMSM)

1597830

287

36.09

EUR

08:37:44

Euronext Dublin (XMSM)

1599516

261

36.08

EUR

08:37:51

Euronext Dublin (XMSM)

1599721

252

36.07

EUR

08:38:00

Euronext Dublin (XMSM)

1600012

89

36.10

EUR

08:39:06

Euronext Dublin (XMSM)

1602137

406

36.10

EUR

08:39:06

Euronext Dublin (XMSM)

1602133

260

36.10

EUR

08:39:06

Euronext Dublin (XMSM)

1602129

256

36.10

EUR

08:39:06

Euronext Dublin (XMSM)

1602131

308

36.09

EUR

08:39:14

Euronext Dublin (XMSM)

1602525

263

36.08

EUR

08:39:20

Euronext Dublin (XMSM)

1602753

293

36.09

EUR

08:39:57

Euronext Dublin (XMSM)

1604008

325

36.09

EUR

08:39:57

Euronext Dublin (XMSM)

1604004

160

36.07

EUR

08:40:11

Euronext Dublin (XMSM)

1604402

122

36.07

EUR

08:40:11

Euronext Dublin (XMSM)

1604404

86

36.07

EUR

08:40:32

Euronext Dublin (XMSM)

1605223

263

36.08

EUR

08:40:50

Euronext Dublin (XMSM)

1605725

263

36.07

EUR

08:41:22

Euronext Dublin (XMSM)

1606879

288

36.03

EUR

08:41:39

Euronext Dublin (XMSM)

1607631

273

36.01

EUR

08:41:49

Euronext Dublin (XMSM)

1608013

176

36.02

EUR

08:42:23

Euronext Dublin (XMSM)

1609072

97

36.02

EUR

08:42:23

Euronext Dublin (XMSM)

1609070

274

35.99

EUR

08:42:35

Euronext Dublin (XMSM)

1609457

254

35.98

EUR

08:43:45

Euronext Dublin (XMSM)

1612070

288

35.97

EUR

08:43:53

Euronext Dublin (XMSM)

1612291

254

35.96

EUR

08:44:41

Euronext Dublin (XMSM)

1614011

266

35.97

EUR

08:44:41

Euronext Dublin (XMSM)

1613998

297

35.97

EUR

08:45:43

Euronext Dublin (XMSM)

1616422

258

35.96

EUR

08:45:46

Euronext Dublin (XMSM)

1616559

253

35.96

EUR

08:45:46

Euronext Dublin (XMSM)

1616557

261

35.97

EUR

08:46:14

Euronext Dublin (XMSM)

1617728

294

35.97

EUR

08:46:14

Euronext Dublin (XMSM)

1617722

281

36.00

EUR

08:47:06

Euronext Dublin (XMSM)

1619537

93

36.00

EUR

08:47:22

Euronext Dublin (XMSM)

1620058

202

36.00

EUR

08:47:22

Euronext Dublin (XMSM)

1620056

246

35.97

EUR

08:47:55

Euronext Dublin (XMSM)

1621470

286

35.98

EUR

08:48:37

Euronext Dublin (XMSM)

1623283

298

35.97

EUR

08:48:58

Euronext Dublin (XMSM)

1624033

285

35.97

EUR

08:48:58

Euronext Dublin (XMSM)

1624028

245

35.95

EUR

08:49:14

Euronext Dublin (XMSM)

1624770

211

35.98

EUR

08:49:44

Euronext Dublin (XMSM)

1625879

43

35.98

EUR

08:49:53

Euronext Dublin (XMSM)

1626331

246

35.98

EUR

08:49:53

Euronext Dublin (XMSM)

1626329

260

35.98

EUR

08:50:19

Euronext Dublin (XMSM)

1627132

122

35.97

EUR

08:50:24

Euronext Dublin (XMSM)

1627290

159

35.97

EUR

08:50:24

Euronext Dublin (XMSM)

1627288

207

35.97

EUR

08:51:04

Euronext Dublin (XMSM)

1628710

30

35.97

EUR

08:51:04

Euronext Dublin (XMSM)

1628712

48

35.97

EUR

08:51:04

Euronext Dublin (XMSM)

1628714

260

35.97

EUR

08:52:18

Euronext Dublin (XMSM)

1631173

151

35.95

EUR

08:52:27

Euronext Dublin (XMSM)

1631643

144

35.95

EUR

08:52:27

Euronext Dublin (XMSM)

1631641

78

35.96

EUR

08:53:17

Euronext Dublin (XMSM)

1633260

185

35.96

EUR

08:53:17

Euronext Dublin (XMSM)

1633258

269

35.97

EUR

08:53:50

Euronext Dublin (XMSM)

1634329

26

35.97

EUR

08:53:50

Euronext Dublin (XMSM)

1634321

179

35.97

EUR

08:53:50

Euronext Dublin (XMSM)

1634319

244

35.97

EUR

08:53:54

Euronext Dublin (XMSM)

1634463

64

35.97

EUR

08:53:54

Euronext Dublin (XMSM)

1634461

283

35.95

EUR

08:54:01

Euronext Dublin (XMSM)

1634704

68

35.97

EUR

08:55:26

Euronext Dublin (XMSM)

1637397

242

35.97

EUR

08:55:26

Euronext Dublin (XMSM)

1637395

244

35.96

EUR

08:55:38

Euronext Dublin (XMSM)

1637794

175

35.95

EUR

08:55:48

Euronext Dublin (XMSM)

1638221

105

35.95

EUR

08:55:48

Euronext Dublin (XMSM)

1638223

137

35.95

EUR

08:56:39

Euronext Dublin (XMSM)

1639996

107

35.95

EUR

08:56:39

Euronext Dublin (XMSM)

1639994

405

35.95

EUR

08:56:58

Euronext Dublin (XMSM)

1640638

109

35.95

EUR

08:57:21

Euronext Dublin (XMSM)

1641484

168

35.95

EUR

08:57:21

Euronext Dublin (XMSM)

1641482

15

35.95

EUR

08:57:21

Euronext Dublin (XMSM)

1641462

85

35.95

EUR

08:57:28

Euronext Dublin (XMSM)

1641882

175

35.95

EUR

08:57:28

Euronext Dublin (XMSM)

1641880

199

35.94

EUR

08:57:28

Euronext Dublin (XMSM)

1641878

299

35.94

EUR

08:57:40

Euronext Dublin (XMSM)

1642240

61

35.94

EUR

08:57:40

Euronext Dublin (XMSM)

1642238

286

35.93

EUR

08:57:58

Euronext Dublin (XMSM)

1642717

263

35.92

EUR

08:57:59

Euronext Dublin (XMSM)

1642752

74

35.92

EUR

08:58:16

Euronext Dublin (XMSM)

1643370

175

35.92

EUR

08:58:16

Euronext Dublin (XMSM)

1643368

255

35.92

EUR

08:58:16

Euronext Dublin (XMSM)

1643365

270

35.90

EUR

08:58:39

Euronext Dublin (XMSM)

1644060

274

35.86

EUR

08:59:32

Euronext Dublin (XMSM)

1646017

256

35.86

EUR

08:59:34

Euronext Dublin (XMSM)

1646125

297

35.91

EUR

09:03:02

Euronext Dublin (XMSM)

1652476

21

35.91

EUR

09:03:02

Euronext Dublin (XMSM)

1652474

10

35.91

EUR

09:03:02

Euronext Dublin (XMSM)

1652472

265

35.92

EUR

09:03:50

Euronext Dublin (XMSM)

1653652

160

35.92

EUR

09:03:50

Euronext Dublin (XMSM)

1653634

123

35.92

EUR

09:03:50

Euronext Dublin (XMSM)

1653632

129

35.92

EUR

09:05:31

Euronext Dublin (XMSM)

1656196

120

35.92

EUR

09:05:31

Euronext Dublin (XMSM)

1656194

61

35.90

EUR

09:07:51

Euronext Dublin (XMSM)

1659297

184

35.90

EUR

09:07:51

Euronext Dublin (XMSM)

1659295

286

35.91

EUR

09:11:26

Euronext Dublin (XMSM)

1669719

127

35.95

EUR

09:12:15

Euronext Dublin (XMSM)

1670685

133

35.97

EUR

09:13:22

Euronext Dublin (XMSM)

1672267

107

35.97

EUR

09:13:22

Euronext Dublin (XMSM)

1672263

286

35.98

EUR

09:13:22

Euronext Dublin (XMSM)

1672261

271

35.97

EUR

09:13:36

Euronext Dublin (XMSM)

1672667

280

35.98

EUR

09:15:10

Euronext Dublin (XMSM)

1674717

9

35.98

EUR

09:15:10

Euronext Dublin (XMSM)

1674715

111

36.00

EUR

09:15:41

Euronext Dublin (XMSM)

1675391

167

36.00

EUR

09:15:41

Euronext Dublin (XMSM)

1675389

105

36.00

EUR

09:15:41

Euronext Dublin (XMSM)

1675387

250

36.01

EUR

09:15:41

Euronext Dublin (XMSM)

1675384

76

36.00

EUR

09:16:05

Euronext Dublin (XMSM)

1675871

88

36.00

EUR

09:16:05

Euronext Dublin (XMSM)

1675867

103

36.00

EUR

09:16:05

Euronext Dublin (XMSM)

1675865

262

36.02

EUR

09:16:25

Euronext Dublin (XMSM)

1676350

349

36.02

EUR

09:16:29

Euronext Dublin (XMSM)

1676425

188

36.02

EUR

09:16:29

Euronext Dublin (XMSM)

1676422

52

36.02

EUR

09:16:29

Euronext Dublin (XMSM)

1676420

262

36.02

EUR

09:16:29

Euronext Dublin (XMSM)

1676418

257

36.01

EUR

09:16:47

Euronext Dublin (XMSM)

1676835

273

36.02

EUR

09:16:47

Euronext Dublin (XMSM)

1676825

252

36.07

EUR

09:18:20

Euronext Dublin (XMSM)

1678832

34

36.07

EUR

09:18:20

Euronext Dublin (XMSM)

1678826

291

36.07

EUR

09:18:34

Euronext Dublin (XMSM)

1679145

268

36.07

EUR

09:18:34

Euronext Dublin (XMSM)

1679140

52

36.07

EUR

09:18:34

Euronext Dublin (XMSM)

1679137

246

36.07

EUR

09:18:34

Euronext Dublin (XMSM)

1679135

247

36.12

EUR

09:19:55

Euronext Dublin (XMSM)

1680777

301

36.12

EUR

09:19:55

Euronext Dublin (XMSM)

1680769

97

36.09

EUR

09:20:12

Euronext Dublin (XMSM)

1681146

259

36.13

EUR

09:21:57

Euronext Dublin (XMSM)

1683520

12

36.13

EUR

09:21:57

Euronext Dublin (XMSM)

1683518

145

36.12

EUR

09:22:34

Euronext Dublin (XMSM)

1684372

154

36.12

EUR

09:22:34

Euronext Dublin (XMSM)

1684370

254

36.10

EUR

09:23:36

Euronext Dublin (XMSM)

1686005

28

36.10

EUR

09:25:54

Euronext Dublin (XMSM)

1688873

175

36.10

EUR

09:25:54

Euronext Dublin (XMSM)

1688871

273

36.09

EUR

09:25:58

Euronext Dublin (XMSM)

1688943

294

36.13

EUR

09:28:55

Euronext Dublin (XMSM)

1692987

347

36.13

EUR

09:29:38

Euronext Dublin (XMSM)

1694084

111

36.19

EUR

09:31:09

Euronext Dublin (XMSM)

1696347

156

36.19

EUR

09:31:09

Euronext Dublin (XMSM)

1696345

98

36.19

EUR

09:31:09

Euronext Dublin (XMSM)

1696343

224

36.19

EUR

09:31:25

Euronext Dublin (XMSM)

1696825

61

36.19

EUR

09:31:25

Euronext Dublin (XMSM)

1696823

265

36.19

EUR

09:31:26

Euronext Dublin (XMSM)

1696837

6

36.17

EUR

09:32:26

Euronext Dublin (XMSM)

1698263

114

36.17

EUR

09:32:26

Euronext Dublin (XMSM)

1698261

71

36.17

EUR

09:32:26

Euronext Dublin (XMSM)

1698259

74

36.17

EUR

09:32:26

Euronext Dublin (XMSM)

1698257

249

36.14

EUR

09:34:10

Euronext Dublin (XMSM)

1700711

290

36.19

EUR

09:36:04

Euronext Dublin (XMSM)

1704019

126

36.19

EUR

09:37:09

Euronext Dublin (XMSM)

1705392

119

36.19

EUR

09:37:09

Euronext Dublin (XMSM)

1705390

175

36.18

EUR

09:38:33

Euronext Dublin (XMSM)

1707858

150

36.17

EUR

09:38:33

Euronext Dublin (XMSM)

1707853

177

36.20

EUR

09:39:43

Euronext Dublin (XMSM)

1709362

115

36.20

EUR

09:39:43

Euronext Dublin (XMSM)

1709360

76

36.20

EUR

09:40:46

Euronext Dublin (XMSM)

1710984

28

36.23

EUR

09:43:58

Euronext Dublin (XMSM)

1715836

175

36.23

EUR

09:43:58

Euronext Dublin (XMSM)

1715834

35

36.23

EUR

09:43:58

Euronext Dublin (XMSM)

1715832

88

36.23

EUR

09:43:58

Euronext Dublin (XMSM)

1715830

133

36.23

EUR

09:43:58

Euronext Dublin (XMSM)

1715828

257

36.20

EUR

09:45:36

Euronext Dublin (XMSM)

1718556

106

36.18

EUR

09:46:03

Euronext Dublin (XMSM)

1719070

256

36.19

EUR

09:46:42

Euronext Dublin (XMSM)

1719922

291

36.21

EUR

09:48:36

Euronext Dublin (XMSM)

1722287

225

36.22

EUR

09:50:20

Euronext Dublin (XMSM)

1725889

34

36.22

EUR

09:50:20

Euronext Dublin (XMSM)

1725887

35

36.23

EUR

09:51:44

Euronext Dublin (XMSM)

1727823

222

36.23

EUR

09:51:44

Euronext Dublin (XMSM)

1727825

267

36.23

EUR

09:54:08

Euronext Dublin (XMSM)

1730802

125

36.19

EUR

09:56:17

Euronext Dublin (XMSM)

1733573

133

36.19

EUR

09:56:17

Euronext Dublin (XMSM)

1733570

38

36.21

EUR

09:58:11

Euronext Dublin (XMSM)

1736213

51

36.21

EUR

09:58:11

Euronext Dublin (XMSM)

1736211

198

36.21

EUR

09:58:11

Euronext Dublin (XMSM)

1736209

2

36.16

EUR

10:00:24

Euronext Dublin (XMSM)

1739267

99

36.16

EUR

10:00:24

Euronext Dublin (XMSM)

1739263

146

36.16

EUR

10:00:24

Euronext Dublin (XMSM)

1739265

61

36.10

EUR

10:03:16

Euronext Dublin (XMSM)

1742687

181

36.10

EUR

10:03:16

Euronext Dublin (XMSM)

1742685

153

36.10

EUR

10:06:48

Euronext Dublin (XMSM)

1747744

134

36.10

EUR

10:06:48

Euronext Dublin (XMSM)

1747742

45

36.11

EUR

10:09:16

Euronext Dublin (XMSM)

1750618

243

36.11

EUR

10:09:16

Euronext Dublin (XMSM)

1750620

248

36.10

EUR

10:12:29

Euronext Dublin (XMSM)

1754076

276

36.09

EUR

10:13:33

Euronext Dublin (XMSM)

1755273

267

36.06

EUR

10:15:39

Euronext Dublin (XMSM)

1757658

31

36.05

EUR

10:17:01

Euronext Dublin (XMSM)

1759333

50

36.05

EUR

10:17:01

Euronext Dublin (XMSM)

1759326

169

36.05

EUR

10:17:01

Euronext Dublin (XMSM)

1759324

24

36.02

EUR

10:20:35

Euronext Dublin (XMSM)

1763704

236

36.02

EUR

10:20:35

Euronext Dublin (XMSM)

1763702

155

36.03

EUR

10:21:29

Euronext Dublin (XMSM)

1764956

104

36.03

EUR

10:21:29

Euronext Dublin (XMSM)

1764935

64

36.03

EUR

10:24:25

Euronext Dublin (XMSM)

1768552

50

36.03

EUR

10:24:25

Euronext Dublin (XMSM)

1768550

130

36.03

EUR

10:24:25

Euronext Dublin (XMSM)

1768548

273

36.02

EUR

10:25:58

Euronext Dublin (XMSM)

1770196

273

36.06

EUR

10:28:51

Euronext Dublin (XMSM)

1773776

150

36.04

EUR

10:29:09

Euronext Dublin (XMSM)

1774189

107

36.04

EUR

10:29:52

Euronext Dublin (XMSM)

1775280

27

36.04

EUR

10:29:52

Euronext Dublin (XMSM)

1775278

248

36.04

EUR

10:34:12

Euronext Dublin (XMSM)

1781027

291

36.05

EUR

10:34:40

Euronext Dublin (XMSM)

1781720

283

36.05

EUR

10:34:40

Euronext Dublin (XMSM)

1781716

265

36.04

EUR

10:35:02

Euronext Dublin (XMSM)

1782229

286

36.04

EUR

10:35:19

Euronext Dublin (XMSM)

1782752

69

36.04

EUR

10:36:01

Euronext Dublin (XMSM)

1784281

220

36.04

EUR

10:36:01

Euronext Dublin (XMSM)

1784278

261

36.04

EUR

10:36:01

Euronext Dublin (XMSM)

1784262

262

36.05

EUR

10:37:36

Euronext Dublin (XMSM)

1786693

199

36.04

EUR

10:37:52

Euronext Dublin (XMSM)

1787094

60

36.04

EUR

10:37:52

Euronext Dublin (XMSM)

1787092

83

36.06

EUR

10:42:13

Euronext Dublin (XMSM)

1794586

193

36.06

EUR

10:42:13

Euronext Dublin (XMSM)

1794584

293

36.04

EUR

10:42:45

Euronext Dublin (XMSM)

1795288

279

36.04

EUR

10:44:22

Euronext Dublin (XMSM)

1797652

265

36.04

EUR

10:44:54

Euronext Dublin (XMSM)

1798246

279

36.04

EUR

10:44:55

Euronext Dublin (XMSM)

1798274

242

36.09

EUR

10:47:54

Euronext Dublin (XMSM)

1802901

107

36.09

EUR

10:48:29

Euronext Dublin (XMSM)

1803979

213

36.10

EUR

10:49:32

Euronext Dublin (XMSM)

1805582

56

36.10

EUR

10:49:32

Euronext Dublin (XMSM)

1805580

31

36.05

EUR

10:49:59

Euronext Dublin (XMSM)

1806218

210

36.05

EUR

10:49:59

Euronext Dublin (XMSM)

1806214

202

36.08

EUR

10:51:14

Euronext Dublin (XMSM)

1808255

27

36.08

EUR

10:51:14

Euronext Dublin (XMSM)

1808249

67

36.08

EUR

10:51:29

Euronext Dublin (XMSM)

1808556

202

36.09

EUR

10:51:59

Euronext Dublin (XMSM)

1809063

80

36.09

EUR

10:52:00

Euronext Dublin (XMSM)

1809089

65

36.10

EUR

10:52:29

Euronext Dublin (XMSM)

1809816

193

36.10

EUR

10:52:29

Euronext Dublin (XMSM)

1809800

202

36.10

EUR

10:52:44

Euronext Dublin (XMSM)

1810159

51

36.10

EUR

10:52:44

Euronext Dublin (XMSM)

1810151

200

36.13

EUR

10:53:44

Euronext Dublin (XMSM)

1811544

209

36.13

EUR

10:53:44

Euronext Dublin (XMSM)

1811539

275

36.13

EUR

10:53:44

Euronext Dublin (XMSM)

1811541

200

36.13

EUR

10:53:44

Euronext Dublin (XMSM)

1811533

285

36.14

EUR

10:54:14

Euronext Dublin (XMSM)

1812256

76

36.15

EUR

10:54:14

Euronext Dublin (XMSM)

1812248

81

36.13

EUR

10:54:29

Euronext Dublin (XMSM)

1812699

84

36.13

EUR

10:54:29

Euronext Dublin (XMSM)

1812697

194

36.13

EUR

10:54:29

Euronext Dublin (XMSM)

1812692

168

36.13

EUR

10:54:44

Euronext Dublin (XMSM)

1812949

38

36.15

EUR

10:55:44

Euronext Dublin (XMSM)

1814361

97

36.15

EUR

10:55:44

Euronext Dublin (XMSM)

1814349

193

36.15

EUR

10:55:44

Euronext Dublin (XMSM)

1814347

292

36.15

EUR

10:55:59

Euronext Dublin (XMSM)

1814572

262

36.15

EUR

10:56:10

Euronext Dublin (XMSM)

1814877

26

36.15

EUR

10:56:10

Euronext Dublin (XMSM)

1814875

280

36.14

EUR

10:56:44

Euronext Dublin (XMSM)

1815599

159

36.14

EUR

10:56:59

Euronext Dublin (XMSM)

1815853

37

36.14

EUR

10:57:06

Euronext Dublin (XMSM)

1815993

49

36.14

EUR

10:57:06

Euronext Dublin (XMSM)

1815995

276

36.14

EUR

10:57:38

Euronext Dublin (XMSM)

1816852

166

36.15

EUR

10:57:59

Euronext Dublin (XMSM)

1817235

282

36.18

EUR

10:58:31

Euronext Dublin (XMSM)

1818223

279

36.18

EUR

10:58:31

Euronext Dublin (XMSM)

1818221

36

36.17

EUR

10:58:44

Euronext Dublin (XMSM)

1818552

81

36.17

EUR

10:58:44

Euronext Dublin (XMSM)

1818550

175

36.17

EUR

10:58:44

Euronext Dublin (XMSM)

1818548

281

36.17

EUR

10:58:44

Euronext Dublin (XMSM)

1818540

45

36.17

EUR

10:58:44

Euronext Dublin (XMSM)

1818538

77

36.16

EUR

10:59:29

Euronext Dublin (XMSM)

1819658

32

36.17

EUR

10:59:44

Euronext Dublin (XMSM)

1819953

32

36.17

EUR

10:59:59

Euronext Dublin (XMSM)

1820343

5

36.18

EUR

10:59:59

Euronext Dublin (XMSM)

1820341

142

36.18

EUR

10:59:59

Euronext Dublin (XMSM)

1820337

117

36.18

EUR

10:59:59

Euronext Dublin (XMSM)

1820326

344

36.22

EUR

11:02:15

Euronext Dublin (XMSM)

1822104

392

36.22

EUR

11:02:15

Euronext Dublin (XMSM)

1822102

197

36.22

EUR

11:02:15

Euronext Dublin (XMSM)

1822106

168

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822636

28

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822634

175

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822632

59

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822626

211

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822624

19

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822622

249

36.22

EUR

11:02:53

Euronext Dublin (XMSM)

1822620

47

36.25

EUR

11:07:07

Euronext Dublin (XMSM)

1826001

212

36.25

EUR

11:07:07

Euronext Dublin (XMSM)

1825999

259

36.24

EUR

11:07:24

Euronext Dublin (XMSM)

1826322

4

36.24

EUR

11:07:24

Euronext Dublin (XMSM)

1826320

106

36.22

EUR

11:07:30

Euronext Dublin (XMSM)

1826427

134

36.22

EUR

11:07:30

Euronext Dublin (XMSM)

1826425

32

36.24

EUR

11:10:07

Euronext Dublin (XMSM)

1828368

223

36.24

EUR

11:10:07

Euronext Dublin (XMSM)

1828366

122

36.24

EUR

11:10:07

Euronext Dublin (XMSM)

1828361

124

36.24

EUR

11:10:07

Euronext Dublin (XMSM)

1828363

286

36.23

EUR

11:10:08

Euronext Dublin (XMSM)

1828379

7

36.22

EUR

11:11:24

Euronext Dublin (XMSM)

1829204

388

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829514

175

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829512

251

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829504

101

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829502

797

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829508

341

36.26

EUR

11:11:53

Euronext Dublin (XMSM)

1829506

263

36.26

EUR

11:12:41

Euronext Dublin (XMSM)

1830043

115

36.26

EUR

11:12:41

Euronext Dublin (XMSM)

1830039

256

36.26

EUR

11:12:41

Euronext Dublin (XMSM)

1830037

91

36.26

EUR

11:12:41

Euronext Dublin (XMSM)

1830035

304

36.29

EUR

11:14:25

Euronext Dublin (XMSM)

1831048

48

36.29

EUR

11:14:44

Euronext Dublin (XMSM)

1831251

237

36.29

EUR

11:14:44

Euronext Dublin (XMSM)

1831249

334

36.29

EUR

11:14:44

Euronext Dublin (XMSM)

1831253

351

36.28

EUR

11:15:03

Euronext Dublin (XMSM)

1831444

245

36.29

EUR

11:16:05

Euronext Dublin (XMSM)

1832122

272

36.29

EUR

11:16:05

Euronext Dublin (XMSM)

1832105

273

36.27

EUR

11:16:29

Euronext Dublin (XMSM)

1832513

267

36.27

EUR

11:18:15

Euronext Dublin (XMSM)

1833366

284

36.25

EUR

11:18:51

Euronext Dublin (XMSM)

1833877

267

36.28

EUR

11:22:44

Euronext Dublin (XMSM)

1837219

129

36.28

EUR

11:25:34

Euronext Dublin (XMSM)

1839204

158

36.28

EUR

11:25:34

Euronext Dublin (XMSM)

1839202

266

36.28

EUR

11:25:34

Euronext Dublin (XMSM)

1839190

83

36.26

EUR

11:26:54

Euronext Dublin (XMSM)

1840420

200

36.26

EUR

11:26:57

Euronext Dublin (XMSM)

1840454

252

36.26

EUR

11:28:42

Euronext Dublin (XMSM)

1841838

117

36.25

EUR

11:30:01

Euronext Dublin (XMSM)

1842807

151

36.25

EUR

11:30:01

Euronext Dublin (XMSM)

1842805

98

36.22

EUR

11:31:06

Euronext Dublin (XMSM)

1843682

158

36.22

EUR

11:31:06

Euronext Dublin (XMSM)

1843680

265

36.21

EUR

11:32:26

Euronext Dublin (XMSM)

1844916

286

36.24

EUR

11:34:08

Euronext Dublin (XMSM)

1846282

179

36.28

EUR

11:37:29

Euronext Dublin (XMSM)

1849136

76

36.28

EUR

11:37:29

Euronext Dublin (XMSM)

1849134

192

36.28

EUR

11:40:10

Euronext Dublin (XMSM)

1851100

69

36.28

EUR

11:42:32

Euronext Dublin (XMSM)

1852931

87

36.24

EUR

11:46:37

Euronext Dublin (XMSM)

1856267

27

36.24

EUR

11:46:56

Euronext Dublin (XMSM)

1856420

175

36.24

EUR

11:46:56

Euronext Dublin (XMSM)

1856418

294

36.20

EUR

11:53:01

Euronext Dublin (XMSM)

1861568

100

36.30

EUR

11:59:59

Euronext Dublin (XMSM)

1867102

159

36.30

EUR

11:59:59

Euronext Dublin (XMSM)

1867100

74

36.30

EUR

12:01:55

Euronext Dublin (XMSM)

1868411

273

36.33

EUR

12:02:30

Euronext Dublin (XMSM)

1869029

255

36.28

EUR

12:05:59

Euronext Dublin (XMSM)

1871694

168

36.34

EUR

12:07:17

Euronext Dublin (XMSM)

1872448

148

36.34

EUR

12:07:17

Euronext Dublin (XMSM)

1872446

253

36.33

EUR

12:07:45

Euronext Dublin (XMSM)

1872756

83

36.33

EUR

12:09:38

Euronext Dublin (XMSM)

1873798

100

36.33

EUR

12:09:38

Euronext Dublin (XMSM)

1873796

72

36.33

EUR

12:09:38

Euronext Dublin (XMSM)

1873794

272

36.34

EUR

12:10:52

Euronext Dublin (XMSM)

1874390

285

36.29

EUR

12:11:44

Euronext Dublin (XMSM)

1875070

70

36.27

EUR

12:12:12

Euronext Dublin (XMSM)

1876768

225

36.27

EUR

12:12:12

Euronext Dublin (XMSM)

1876764

141

36.27

EUR

12:12:43

Euronext Dublin (XMSM)

1877185

77

36.27

EUR

12:12:43

Euronext Dublin (XMSM)

1877183

77

36.27

EUR

12:12:43

Euronext Dublin (XMSM)

1877181

268

36.25

EUR

12:12:46

Euronext Dublin (XMSM)

1877233

251

36.25

EUR

12:13:36

Euronext Dublin (XMSM)

1877664

119

36.28

EUR

12:17:38

Euronext Dublin (XMSM)

1880086

159

36.28

EUR

12:17:38

Euronext Dublin (XMSM)

1880084

267

36.29

EUR

12:20:10

Euronext Dublin (XMSM)

1881570

286

36.29

EUR

12:24:22

Euronext Dublin (XMSM)

1883953

272

36.33

EUR

12:28:28

Euronext Dublin (XMSM)

1886085

121

36.31

EUR

12:30:42

Euronext Dublin (XMSM)

1887544

166

36.31

EUR

12:30:42

Euronext Dublin (XMSM)

1887542

152

36.32

EUR

12:33:02

Euronext Dublin (XMSM)

1888651

91

36.32

EUR

12:33:02

Euronext Dublin (XMSM)

1888649

271

36.31

EUR

12:34:31

Euronext Dublin (XMSM)

1889664

299

36.33

EUR

12:34:31

Euronext Dublin (XMSM)

1889648

136

36.32

EUR

12:36:53

Euronext Dublin (XMSM)

1891003

150

36.32

EUR

12:36:53

Euronext Dublin (XMSM)

1891001

240

36.36

EUR

12:40:24

Euronext Dublin (XMSM)

1893366

143

36.36

EUR

12:41:54

Euronext Dublin (XMSM)

1894333

252

36.36

EUR

12:43:19

Euronext Dublin (XMSM)

1895228

89

36.38

EUR

12:47:01

Euronext Dublin (XMSM)

1897423

186

36.38

EUR

12:47:01

Euronext Dublin (XMSM)

1897420

102

36.41

EUR

12:55:20

Euronext Dublin (XMSM)

1903198

160

36.41

EUR

12:55:20

Euronext Dublin (XMSM)

1903200

266

36.40

EUR

13:07:40

Euronext Dublin (XMSM)

1911278

78

36.39

EUR

13:11:45

Euronext Dublin (XMSM)

1913967

210

36.39

EUR

13:12:20

Euronext Dublin (XMSM)

1914322

291

36.31

EUR

13:16:04

Euronext Dublin (XMSM)

1917094

266

36.34

EUR

13:21:34

Euronext Dublin (XMSM)

1920980

175

36.32

EUR

13:26:09

Euronext Dublin (XMSM)

1924085

88

36.32

EUR

13:26:12

Euronext Dublin (XMSM)

1924165

271

36.52

EUR

13:31:19

Euronext Dublin (XMSM)

1931249

105

36.50

EUR

13:31:22

Euronext Dublin (XMSM)

1931364

175

36.50

EUR

13:31:22

Euronext Dublin (XMSM)

1931362

281

36.45

EUR

13:33:18

Euronext Dublin (XMSM)

1933749

258

36.50

EUR

13:34:17

Euronext Dublin (XMSM)

1934990

250

36.51

EUR

13:35:18

Euronext Dublin (XMSM)

1936607

286

36.58

EUR

13:37:47

Euronext Dublin (XMSM)

1940037

242

36.57

EUR

13:37:59

Euronext Dublin (XMSM)

1940285

279

36.55

EUR

13:40:46

Euronext Dublin (XMSM)

1943441

 

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
 
 
POSBKBBPOBKDPCK

Companies

CRH (CDI) (CRH)
UK 100