Transaction in Own Shares

RNS Number : 9842H
CRH PLC
30 November 2022
 

30th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

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

143,398


 

Highest price paid per share:


€38.6550


 

Lowest price paid per share:


€38.2650


 

Volume weighted average price paid:

€38.3878


 






 

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 effected by CRH's broker as part of the Programme announced on 20th September 2022.

 






 

Following settlement of the above transactions CRH will hold 27,235,100 of its ordinary shares in treasury which represents 3.518% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 746,905,238 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 29th November 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:

29/11/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

38.3878

143,398








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

318

38.28

EUR

08:15:27

Euronext Dublin (XMSM)

1798803

166

38.33

EUR

08:16:00

Euronext Dublin (XMSM)

1799603

130

38.33

EUR

08:16:00

Euronext Dublin (XMSM)

1799601

260

38.33

EUR

08:16:04

Euronext Dublin (XMSM)

1799687

157

38.35

EUR

08:16:21

Euronext Dublin (XMSM)

1800057

175

38.35

EUR

08:16:39

Euronext Dublin (XMSM)

1800379

175

38.35

EUR

08:16:44

Euronext Dublin (XMSM)

1800490

175

38.35

EUR

08:16:48

Euronext Dublin (XMSM)

1800579

175

38.35

EUR

08:17:05

Euronext Dublin (XMSM)

1801037

294

38.34

EUR

08:17:19

Euronext Dublin (XMSM)

1801443

175

38.34

EUR

08:17:23

Euronext Dublin (XMSM)

1801558

322

38.34

EUR

08:17:23

Euronext Dublin (XMSM)

1801556

296

38.35

EUR

08:19:03

Euronext Dublin (XMSM)

1804184

133

38.34

EUR

08:19:05

Euronext Dublin (XMSM)

1804253

175

38.34

EUR

08:19:05

Euronext Dublin (XMSM)

1804251

324

38.34

EUR

08:19:05

Euronext Dublin (XMSM)

1804238

281

38.33

EUR

08:21:18

Euronext Dublin (XMSM)

1807472

175

38.32

EUR

08:21:19

Euronext Dublin (XMSM)

1807504

146

38.32

EUR

08:21:20

Euronext Dublin (XMSM)

1807524

136

38.35

EUR

08:22:29

Euronext Dublin (XMSM)

1809237

153

38.35

EUR

08:22:34

Euronext Dublin (XMSM)

1809388

155

38.35

EUR

08:22:34

Euronext Dublin (XMSM)

1809371

150

38.35

EUR

08:22:49

Euronext Dublin (XMSM)

1809716

101

38.35

EUR

08:22:59

Euronext Dublin (XMSM)

1809911

140

38.35

EUR

08:23:00

Euronext Dublin (XMSM)

1809957

154

38.35

EUR

08:23:00

Euronext Dublin (XMSM)

1809946

154

38.35

EUR

08:23:00

Euronext Dublin (XMSM)

1809944

129

38.35

EUR

08:23:00

Euronext Dublin (XMSM)

1809919

275

38.34

EUR

08:23:11

Euronext Dublin (XMSM)

1810267

138

38.35

EUR

08:23:33

Euronext Dublin (XMSM)

1810879

123

38.35

EUR

08:23:38

Euronext Dublin (XMSM)

1811033

137

38.35

EUR

08:23:38

Euronext Dublin (XMSM)

1811031

137

38.35

EUR

08:23:38

Euronext Dublin (XMSM)

1811027

166

38.35

EUR

08:23:45

Euronext Dublin (XMSM)

1811142

65

38.34

EUR

08:24:04

Euronext Dublin (XMSM)

1811625

258

38.34

EUR

08:24:04

Euronext Dublin (XMSM)

1811623

284

38.36

EUR

08:26:11

Euronext Dublin (XMSM)

1814822

275

38.32

EUR

08:26:48

Euronext Dublin (XMSM)

1815785

312

38.34

EUR

08:29:09

Euronext Dublin (XMSM)

1819677

299

38.34

EUR

08:29:09

Euronext Dublin (XMSM)

1819663

105

38.34

EUR

08:30:24

Euronext Dublin (XMSM)

1822296

175

38.34

EUR

08:30:24

Euronext Dublin (XMSM)

1822294

143

38.35

EUR

08:31:22

Euronext Dublin (XMSM)

1824139

143

38.35

EUR

08:31:22

Euronext Dublin (XMSM)

1824137

175

38.35

EUR

08:31:22

Euronext Dublin (XMSM)

1824135

175

38.40

EUR

08:32:11

Euronext Dublin (XMSM)

1825623

335

38.43

EUR

08:32:29

Euronext Dublin (XMSM)

1826091

321

38.43

EUR

08:32:29

Euronext Dublin (XMSM)

1826085

299

38.43

EUR

08:32:29

Euronext Dublin (XMSM)

1826083

1

38.43

EUR

08:32:29

Euronext Dublin (XMSM)

1826081

30

38.43

EUR

08:32:31

Euronext Dublin (XMSM)

1826149

94

38.43

EUR

08:32:31

Euronext Dublin (XMSM)

1826147

175

38.43

EUR

08:32:31

Euronext Dublin (XMSM)

1826145

272

38.42

EUR

08:32:37

Euronext Dublin (XMSM)

1826292

327

38.45

EUR

08:33:30

Euronext Dublin (XMSM)

1827475

319

38.45

EUR

08:33:30

Euronext Dublin (XMSM)

1827473

280

38.47

EUR

08:34:22

Euronext Dublin (XMSM)

1829078

62

38.57

EUR

08:36:19

Euronext Dublin (XMSM)

1832194

213

38.57

EUR

08:36:19

Euronext Dublin (XMSM)

1832192

50

38.62

EUR

08:36:58

Euronext Dublin (XMSM)

1833230

280

38.62

EUR

08:36:58

Euronext Dublin (XMSM)

1833228

273

38.61

EUR

08:36:58

Euronext Dublin (XMSM)

1833226

270

38.63

EUR

08:38:49

Euronext Dublin (XMSM)

1835794

151

38.63

EUR

08:38:49

Euronext Dublin (XMSM)

1835791

175

38.63

EUR

08:38:49

Euronext Dublin (XMSM)

1835789

143

38.65

EUR

08:41:21

Euronext Dublin (XMSM)

1839509

21

38.65

EUR

08:41:21

Euronext Dublin (XMSM)

1839507

25

38.66

EUR

08:41:21

Euronext Dublin (XMSM)

1839513

143

38.66

EUR

08:41:21

Euronext Dublin (XMSM)

1839511

288

38.66

EUR

08:41:21

Euronext Dublin (XMSM)

1839500

76

38.66

EUR

08:42:02

Euronext Dublin (XMSM)

1840711

240

38.65

EUR

08:42:02

Euronext Dublin (XMSM)

1840709

215

38.60

EUR

08:43:16

Euronext Dublin (XMSM)

1843139

55

38.60

EUR

08:43:33

Euronext Dublin (XMSM)

1843594

117

38.55

EUR

08:45:07

Euronext Dublin (XMSM)

1845992

160

38.57

EUR

08:46:51

Euronext Dublin (XMSM)

1847955

141

38.57

EUR

08:46:51

Euronext Dublin (XMSM)

1847952

318

38.57

EUR

08:46:51

Euronext Dublin (XMSM)

1847948

297

38.52

EUR

08:49:59

Euronext Dublin (XMSM)

1851531

298

38.51

EUR

08:51:02

Euronext Dublin (XMSM)

1854210

37

38.51

EUR

08:51:02

Euronext Dublin (XMSM)

1854208

132

38.49

EUR

08:52:22

Euronext Dublin (XMSM)

1855801

189

38.49

EUR

08:52:29

Euronext Dublin (XMSM)

1855961

334

38.47

EUR

08:53:22

Euronext Dublin (XMSM)

1857107

143

38.45

EUR

08:54:24

Euronext Dublin (XMSM)

1858331

58

38.45

EUR

08:54:24

Euronext Dublin (XMSM)

1858329

156

38.41

EUR

08:54:40

Euronext Dublin (XMSM)

1858816

87

38.41

EUR

08:54:41

Euronext Dublin (XMSM)

1858835

62

38.41

EUR

08:54:43

Euronext Dublin (XMSM)

1858885

175

38.42

EUR

08:57:29

Euronext Dublin (XMSM)

1863148

50

38.44

EUR

08:59:49

Euronext Dublin (XMSM)

1865974

20

38.44

EUR

08:59:49

Euronext Dublin (XMSM)

1865971

300

38.44

EUR

08:59:49

Euronext Dublin (XMSM)

1865969

139

38.43

EUR

08:59:50

Euronext Dublin (XMSM)

1866008

175

38.43

EUR

08:59:50

Euronext Dublin (XMSM)

1866006

167

38.39

EUR

09:00:30

Euronext Dublin (XMSM)

1866885

140

38.39

EUR

09:00:30

Euronext Dublin (XMSM)

1866883

206

38.43

EUR

09:01:48

Euronext Dublin (XMSM)

1868345

130

38.43

EUR

09:01:48

Euronext Dublin (XMSM)

1868338

35

38.39

EUR

09:04:21

Euronext Dublin (XMSM)

1871105

289

38.39

EUR

09:04:40

Euronext Dublin (XMSM)

1872076

134

38.40

EUR

09:06:39

Euronext Dublin (XMSM)

1874286

143

38.40

EUR

09:06:39

Euronext Dublin (XMSM)

1874284

330

38.40

EUR

09:06:39

Euronext Dublin (XMSM)

1874281

24

38.37

EUR

09:08:43

Euronext Dublin (XMSM)

1876929

76

38.37

EUR

09:08:45

Euronext Dublin (XMSM)

1876967

175

38.37

EUR

09:08:45

Euronext Dublin (XMSM)

1876965

127

38.36

EUR

09:09:54

Euronext Dublin (XMSM)

1878153

207

38.36

EUR

09:09:54

Euronext Dublin (XMSM)

1878151

110

38.36

EUR

09:12:01

Euronext Dublin (XMSM)

1880679

22

38.36

EUR

09:12:01

Euronext Dublin (XMSM)

1880676

175

38.36

EUR

09:12:01

Euronext Dublin (XMSM)

1880674

176

38.36

EUR

09:12:04

Euronext Dublin (XMSM)

1880768

118

38.36

EUR

09:12:04

Euronext Dublin (XMSM)

1880756

36

38.33

EUR

09:13:54

Euronext Dublin (XMSM)

1883115

143

38.33

EUR

09:13:54

Euronext Dublin (XMSM)

1883113

115

38.33

EUR

09:13:54

Euronext Dublin (XMSM)

1883111

288

38.35

EUR

09:15:42

Euronext Dublin (XMSM)

1885070

328

38.36

EUR

09:17:17

Euronext Dublin (XMSM)

1886770

6

38.36

EUR

09:17:17

Euronext Dublin (XMSM)

1886768

291

38.35

EUR

09:18:56

Euronext Dublin (XMSM)

1888329

99

38.34

EUR

09:19:29

Euronext Dublin (XMSM)

1888849

50

38.38

EUR

09:21:19

Euronext Dublin (XMSM)

1890907

175

38.38

EUR

09:21:19

Euronext Dublin (XMSM)

1890905

143

38.38

EUR

09:21:19

Euronext Dublin (XMSM)

1890903

97

38.39

EUR

09:22:00

Euronext Dublin (XMSM)

1891521

194

38.39

EUR

09:22:00

Euronext Dublin (XMSM)

1891523

305

38.38

EUR

09:24:08

Euronext Dublin (XMSM)

1893771

175

38.39

EUR

09:30:37

Euronext Dublin (XMSM)

1901611

150

38.39

EUR

09:30:51

Euronext Dublin (XMSM)

1901799

105

38.39

EUR

09:31:02

Euronext Dublin (XMSM)

1901960

299

38.39

EUR

09:31:02

Euronext Dublin (XMSM)

1901958

295

38.38

EUR

09:31:03

Euronext Dublin (XMSM)

1901967

55

38.37

EUR

09:31:30

Euronext Dublin (XMSM)

1902363

175

38.37

EUR

09:31:30

Euronext Dublin (XMSM)

1902361

62

38.37

EUR

09:31:30

Euronext Dublin (XMSM)

1902359

139

38.33

EUR

09:32:31

Euronext Dublin (XMSM)

1903695

191

38.33

EUR

09:32:47

Euronext Dublin (XMSM)

1904022

175

38.32

EUR

09:33:32

Euronext Dublin (XMSM)

1904876

175

38.34

EUR

09:35:41

Euronext Dublin (XMSM)

1907637

151

38.34

EUR

09:35:41

Euronext Dublin (XMSM)

1907631

175

38.34

EUR

09:35:41

Euronext Dublin (XMSM)

1907629

317

38.35

EUR

09:37:00

Euronext Dublin (XMSM)

1910999

86

38.33

EUR

09:38:43

Euronext Dublin (XMSM)

1912926

143

38.33

EUR

09:38:43

Euronext Dublin (XMSM)

1912924

63

38.33

EUR

09:38:43

Euronext Dublin (XMSM)

1912922

283

38.34

EUR

09:38:43

Euronext Dublin (XMSM)

1912843

229

38.31

EUR

09:40:38

Euronext Dublin (XMSM)

1915175

78

38.31

EUR

09:40:38

Euronext Dublin (XMSM)

1915173

136

38.28

EUR

09:42:33

Euronext Dublin (XMSM)

1917635

175

38.28

EUR

09:42:33

Euronext Dublin (XMSM)

1917633

175

38.29

EUR

09:44:15

Euronext Dublin (XMSM)

1920190

306

38.28

EUR

09:44:21

Euronext Dublin (XMSM)

1920348

123

38.29

EUR

09:45:56

Euronext Dublin (XMSM)

1922542

175

38.29

EUR

09:45:56

Euronext Dublin (XMSM)

1922540

10

38.29

EUR

09:49:01

Euronext Dublin (XMSM)

1926757

143

38.29

EUR

09:49:01

Euronext Dublin (XMSM)

1926755

23

38.29

EUR

09:49:01

Euronext Dublin (XMSM)

1926753

143

38.29

EUR

09:49:01

Euronext Dublin (XMSM)

1926751

277

38.29

EUR

09:49:01

Euronext Dublin (XMSM)

1926746

86

38.28

EUR

09:51:24

Euronext Dublin (XMSM)

1929918

227

38.28

EUR

09:51:24

Euronext Dublin (XMSM)

1929916

290

38.28

EUR

09:52:13

Euronext Dublin (XMSM)

1930961

204

38.32

EUR

09:55:28

Euronext Dublin (XMSM)

1935990

125

38.32

EUR

09:55:28

Euronext Dublin (XMSM)

1935988

144

38.34

EUR

09:56:15

Euronext Dublin (XMSM)

1936982

294

38.32

EUR

09:56:25

Euronext Dublin (XMSM)

1937161

211

38.34

EUR

09:57:50

Euronext Dublin (XMSM)

1938990

77

38.34

EUR

09:57:50

Euronext Dublin (XMSM)

1938988

77

38.36

EUR

10:00:54

Euronext Dublin (XMSM)

1941668

175

38.36

EUR

10:00:54

Euronext Dublin (XMSM)

1941664

36

38.36

EUR

10:00:54

Euronext Dublin (XMSM)

1941666

60

38.36

EUR

10:00:56

Euronext Dublin (XMSM)

1941685

292

38.36

EUR

10:00:56

Euronext Dublin (XMSM)

1941683

337

38.35

EUR

10:01:25

Euronext Dublin (XMSM)

1942113

95

38.36

EUR

10:03:14

Euronext Dublin (XMSM)

1943664

175

38.36

EUR

10:03:14

Euronext Dublin (XMSM)

1943662

132

38.36

EUR

10:03:14

Euronext Dublin (XMSM)

1943660

175

38.36

EUR

10:03:14

Euronext Dublin (XMSM)

1943658

30

38.35

EUR

10:04:57

Euronext Dublin (XMSM)

1944713

300

38.35

EUR

10:04:57

Euronext Dublin (XMSM)

1944711

143

38.36

EUR

10:05:45

Euronext Dublin (XMSM)

1945396

144

38.36

EUR

10:05:45

Euronext Dublin (XMSM)

1945394

35

38.36

EUR

10:05:45

Euronext Dublin (XMSM)

1945392

175

38.34

EUR

10:06:39

Euronext Dublin (XMSM)

1945904

132

38.34

EUR

10:06:39

Euronext Dublin (XMSM)

1945906

330

38.38

EUR

10:10:33

Euronext Dublin (XMSM)

1948712

16

38.45

EUR

10:14:13

Euronext Dublin (XMSM)

1951756

143

38.45

EUR

10:14:13

Euronext Dublin (XMSM)

1951754

175

38.45

EUR

10:14:13

Euronext Dublin (XMSM)

1951752

299

38.44

EUR

10:14:13

Euronext Dublin (XMSM)

1951750

302

38.44

EUR

10:14:22

Euronext Dublin (XMSM)

1951900

333

38.44

EUR

10:14:22

Euronext Dublin (XMSM)

1951877

171

38.45

EUR

10:17:44

Euronext Dublin (XMSM)

1954077

192

38.43

EUR

10:18:07

Euronext Dublin (XMSM)

1954254

144

38.43

EUR

10:18:12

Euronext Dublin (XMSM)

1954309

138

38.48

EUR

10:20:40

Euronext Dublin (XMSM)

1956504

175

38.48

EUR

10:20:40

Euronext Dublin (XMSM)

1956502

313

38.47

EUR

10:22:24

Euronext Dublin (XMSM)

1957735

132

38.49

EUR

10:24:53

Euronext Dublin (XMSM)

1959269

175

38.49

EUR

10:24:53

Euronext Dublin (XMSM)

1959267

238

38.53

EUR

10:28:03

Euronext Dublin (XMSM)

1961491

73

38.53

EUR

10:28:03

Euronext Dublin (XMSM)

1961489

317

38.52

EUR

10:28:18

Euronext Dublin (XMSM)

1961639

275

38.53

EUR

10:29:37

Euronext Dublin (XMSM)

1962587

14

38.53

EUR

10:29:46

Euronext Dublin (XMSM)

1962689

142

38.55

EUR

10:32:05

Euronext Dublin (XMSM)

1964206

140

38.55

EUR

10:32:05

Euronext Dublin (XMSM)

1964204

317

38.55

EUR

10:32:34

Euronext Dublin (XMSM)

1964511

296

38.54

EUR

10:33:17

Euronext Dublin (XMSM)

1965084

169

38.51

EUR

10:34:36

Euronext Dublin (XMSM)

1965833

172

38.52

EUR

10:36:44

Euronext Dublin (XMSM)

1967131

150

38.52

EUR

10:36:59

Euronext Dublin (XMSM)

1967222

175

38.50

EUR

10:38:30

Euronext Dublin (XMSM)

1968112

289

38.49

EUR

10:38:45

Euronext Dublin (XMSM)

1968276

15

38.49

EUR

10:38:45

Euronext Dublin (XMSM)

1968272

125

38.49

EUR

10:40:45

Euronext Dublin (XMSM)

1969417

92

38.49

EUR

10:40:48

Euronext Dublin (XMSM)

1969445

88

38.49

EUR

10:41:00

Euronext Dublin (XMSM)

1969512

315

38.46

EUR

10:42:42

Euronext Dublin (XMSM)

1970607

143

38.46

EUR

10:44:11

Euronext Dublin (XMSM)

1971409

111

38.45

EUR

10:44:11

Euronext Dublin (XMSM)

1971407

125

38.45

EUR

10:45:00

Euronext Dublin (XMSM)

1971876

305

38.44

EUR

10:46:12

Euronext Dublin (XMSM)

1972613

56

38.46

EUR

10:48:46

Euronext Dublin (XMSM)

1974334

88

38.46

EUR

10:49:48

Euronext Dublin (XMSM)

1975030

143

38.46

EUR

10:50:06

Euronext Dublin (XMSM)

1975203

25

38.46

EUR

10:50:06

Euronext Dublin (XMSM)

1975205

180

38.45

EUR

10:51:44

Euronext Dublin (XMSM)

1976093

316

38.46

EUR

10:51:44

Euronext Dublin (XMSM)

1976081

112

38.45

EUR

10:52:01

Euronext Dublin (XMSM)

1976223

175

38.44

EUR

10:52:22

Euronext Dublin (XMSM)

1976526

74

38.44

EUR

10:53:05

Euronext Dublin (XMSM)

1976945

61

38.44

EUR

10:53:05

Euronext Dublin (XMSM)

1976939

125

38.45

EUR

10:55:11

Euronext Dublin (XMSM)

1978121

188

38.45

EUR

10:55:12

Euronext Dublin (XMSM)

1978130

325

38.45

EUR

10:55:57

Euronext Dublin (XMSM)

1978430

78

38.42

EUR

10:57:04

Euronext Dublin (XMSM)

1979103

175

38.42

EUR

10:57:10

Euronext Dublin (XMSM)

1979285

113

38.42

EUR

10:57:10

Euronext Dublin (XMSM)

1979289

23

38.42

EUR

10:57:10

Euronext Dublin (XMSM)

1979287

333

38.42

EUR

11:01:25

Euronext Dublin (XMSM)

1981958

47

38.43

EUR

11:02:44

Euronext Dublin (XMSM)

1982685

143

38.43

EUR

11:02:44

Euronext Dublin (XMSM)

1982683

141

38.43

EUR

11:02:44

Euronext Dublin (XMSM)

1982681

307

38.43

EUR

11:02:44

Euronext Dublin (XMSM)

1982677

300

38.39

EUR

11:04:12

Euronext Dublin (XMSM)

1983531

22

38.39

EUR

11:04:15

Euronext Dublin (XMSM)

1983543

22

38.41

EUR

11:09:32

Euronext Dublin (XMSM)

1986663

290

38.41

EUR

11:09:32

Euronext Dublin (XMSM)

1986661

175

38.43

EUR

11:11:11

Euronext Dublin (XMSM)

1987520

321

38.42

EUR

11:11:32

Euronext Dublin (XMSM)

1987719

307

38.41

EUR

11:11:37

Euronext Dublin (XMSM)

1987756

277

38.45

EUR

11:17:48

Euronext Dublin (XMSM)

1991421

337

38.46

EUR

11:23:00

Euronext Dublin (XMSM)

1994446

110

38.46

EUR

11:26:51

Euronext Dublin (XMSM)

1996689

151

38.46

EUR

11:28:06

Euronext Dublin (XMSM)

1997363

60

38.46

EUR

11:28:06

Euronext Dublin (XMSM)

1997361

296

38.45

EUR

11:30:43

Euronext Dublin (XMSM)

1999414

108

38.44

EUR

11:36:55

Euronext Dublin (XMSM)

2004118

171

38.44

EUR

11:36:55

Euronext Dublin (XMSM)

2004116

97

38.42

EUR

11:40:35

Euronext Dublin (XMSM)

2006223

175

38.42

EUR

11:41:17

Euronext Dublin (XMSM)

2006554

6

38.42

EUR

11:41:49

Euronext Dublin (XMSM)

2006823

151

38.41

EUR

11:45:44

Euronext Dublin (XMSM)

2009334

175

38.41

EUR

11:45:54

Euronext Dublin (XMSM)

2009411

151

38.40

EUR

11:49:00

Euronext Dublin (XMSM)

2011359

175

38.40

EUR

11:49:00

Euronext Dublin (XMSM)

2011357

316

38.40

EUR

11:52:40

Euronext Dublin (XMSM)

2013794

159

38.42

EUR

11:55:56

Euronext Dublin (XMSM)

2015777

175

38.42

EUR

11:55:56

Euronext Dublin (XMSM)

2015775

122

38.42

EUR

12:01:08

Euronext Dublin (XMSM)

2019053

198

38.42

EUR

12:01:08

Euronext Dublin (XMSM)

2019051

166

38.39

EUR

12:02:38

Euronext Dublin (XMSM)

2020265

149

38.39

EUR

12:02:38

Euronext Dublin (XMSM)

2020263

85

38.37

EUR

12:04:05

Euronext Dublin (XMSM)

2021240

175

38.37

EUR

12:04:05

Euronext Dublin (XMSM)

2021231

16

38.37

EUR

12:04:05

Euronext Dublin (XMSM)

2021229

35

38.36

EUR

12:08:40

Euronext Dublin (XMSM)

2023758

175

38.36

EUR

12:08:40

Euronext Dublin (XMSM)

2023756

120

38.36

EUR

12:11:41

Euronext Dublin (XMSM)

2025334

190

38.38

EUR

12:13:58

Euronext Dublin (XMSM)

2026367

119

38.38

EUR

12:13:58

Euronext Dublin (XMSM)

2026365

175

38.38

EUR

12:17:01

Euronext Dublin (XMSM)

2028216

2

38.38

EUR

12:17:01

Euronext Dublin (XMSM)

2028218

109

38.38

EUR

12:17:01

Euronext Dublin (XMSM)

2028214

175

38.39

EUR

12:21:14

Euronext Dublin (XMSM)

2030782

173

38.39

EUR

12:22:18

Euronext Dublin (XMSM)

2031317

336

38.42

EUR

12:24:45

Euronext Dublin (XMSM)

2032599

295

38.47

EUR

12:34:25

Euronext Dublin (XMSM)

2038063

71

38.47

EUR

12:37:04

Euronext Dublin (XMSM)

2039871

175

38.47

EUR

12:37:04

Euronext Dublin (XMSM)

2039869

50

38.47

EUR

12:37:04

Euronext Dublin (XMSM)

2039867

270

38.47

EUR

12:37:12

Euronext Dublin (XMSM)

2039961

141

38.46

EUR

12:37:38

Euronext Dublin (XMSM)

2040219

282

38.45

EUR

12:37:38

Euronext Dublin (XMSM)

2040216

168

38.44

EUR

12:40:59

Euronext Dublin (XMSM)

2042316

305

38.44

EUR

12:41:51

Euronext Dublin (XMSM)

2042818

186

38.41

EUR

12:44:48

Euronext Dublin (XMSM)

2044877

14

38.41

EUR

12:44:53

Euronext Dublin (XMSM)

2044924

136

38.41

EUR

12:44:53

Euronext Dublin (XMSM)

2044926

173

38.41

EUR

12:48:06

Euronext Dublin (XMSM)

2047523

36

38.45

EUR

12:52:50

Euronext Dublin (XMSM)

2050999

143

38.45

EUR

12:52:50

Euronext Dublin (XMSM)

2050997

143

38.45

EUR

12:52:50

Euronext Dublin (XMSM)

2050995

175

38.45

EUR

12:52:50

Euronext Dublin (XMSM)

2050993

332

38.46

EUR

12:55:18

Euronext Dublin (XMSM)

2052545

310

38.46

EUR

13:02:42

Euronext Dublin (XMSM)

2057559

143

38.46

EUR

13:04:58

Euronext Dublin (XMSM)

2059458

73

38.46

EUR

13:04:58

Euronext Dublin (XMSM)

2059456

330

38.46

EUR

13:06:00

Euronext Dublin (XMSM)

2060033

316

38.38

EUR

13:08:36

Euronext Dublin (XMSM)

2061949

17

38.38

EUR

13:08:36

Euronext Dublin (XMSM)

2061947

132

38.34

EUR

13:10:43

Euronext Dublin (XMSM)

2063925

168

38.34

EUR

13:10:43

Euronext Dublin (XMSM)

2063927

333

38.27

EUR

13:15:01

Euronext Dublin (XMSM)

2069130

259

38.27

EUR

13:15:01

Euronext Dublin (XMSM)

2069124

68

38.27

EUR

13:15:01

Euronext Dublin (XMSM)

2069122

80

38.34

EUR

13:17:58

Euronext Dublin (XMSM)

2071186

245

38.34

EUR

13:18:03

Euronext Dublin (XMSM)

2071249

326

38.34

EUR

13:18:04

Euronext Dublin (XMSM)

2071253

313

38.35

EUR

13:18:57

Euronext Dublin (XMSM)

2071933

541

38.35

EUR

13:18:57

Euronext Dublin (XMSM)

2071927

330

38.37

EUR

13:22:02

Euronext Dublin (XMSM)

2074439

311

38.38

EUR

13:24:09

Euronext Dublin (XMSM)

2075965

153

38.38

EUR

13:25:08

Euronext Dublin (XMSM)

2076767

175

38.38

EUR

13:25:08

Euronext Dublin (XMSM)

2076741

273

38.38

EUR

13:26:16

Euronext Dublin (XMSM)

2077617

175

38.37

EUR

13:26:48

Euronext Dublin (XMSM)

2078058

143

38.36

EUR

13:27:13

Euronext Dublin (XMSM)

2078344

175

38.36

EUR

13:27:13

Euronext Dublin (XMSM)

2078342

11

38.37

EUR

13:29:00

Euronext Dublin (XMSM)

2079679

299

38.37

EUR

13:29:00

Euronext Dublin (XMSM)

2079677

21

38.37

EUR

13:29:00

Euronext Dublin (XMSM)

2079675

175

38.36

EUR

13:29:04

Euronext Dublin (XMSM)

2079742

175

38.35

EUR

13:29:05

Euronext Dublin (XMSM)

2079755

175

38.36

EUR

13:29:50

Euronext Dublin (XMSM)

2080386

280

38.35

EUR

13:29:53

Euronext Dublin (XMSM)

2080463

143

38.36

EUR

13:30:44

Euronext Dublin (XMSM)

2081500

175

38.35

EUR

13:31:41

Euronext Dublin (XMSM)

2082247

100

38.35

EUR

13:32:10

Euronext Dublin (XMSM)

2082655

61

38.36

EUR

13:32:49

Euronext Dublin (XMSM)

2083349

4

38.36

EUR

13:32:49

Euronext Dublin (XMSM)

2083347

231

38.36

EUR

13:32:49

Euronext Dublin (XMSM)

2083351

170

38.36

EUR

13:33:09

Euronext Dublin (XMSM)

2083665

175

38.35

EUR

13:33:14

Euronext Dublin (XMSM)

2083818

175

38.36

EUR

13:34:01

Euronext Dublin (XMSM)

2084371

123

38.43

EUR

13:36:51

Euronext Dublin (XMSM)

2086753

175

38.43

EUR

13:36:51

Euronext Dublin (XMSM)

2086751

246

38.43

EUR

13:36:51

Euronext Dublin (XMSM)

2086747

65

38.43

EUR

13:36:51

Euronext Dublin (XMSM)

2086745

278

38.41

EUR

13:38:07

Euronext Dublin (XMSM)

2087754

148

38.38

EUR

13:38:22

Euronext Dublin (XMSM)

2087995

125

38.38

EUR

13:38:22

Euronext Dublin (XMSM)

2087993

175

38.39

EUR

13:39:39

Euronext Dublin (XMSM)

2089162

143

38.38

EUR

13:40:24

Euronext Dublin (XMSM)

2089811

175

38.38

EUR

13:40:24

Euronext Dublin (XMSM)

2089809

313

38.39

EUR

13:40:24

Euronext Dublin (XMSM)

2089791

293

38.35

EUR

13:40:52

Euronext Dublin (XMSM)

2090193

272

38.35

EUR

13:41:24

Euronext Dublin (XMSM)

2090804

52

38.35

EUR

13:41:34

Euronext Dublin (XMSM)

2090951

128

38.32

EUR

13:42:41

Euronext Dublin (XMSM)

2091783

175

38.31

EUR

13:43:03

Euronext Dublin (XMSM)

2092060

124

38.31

EUR

13:43:59

Euronext Dublin (XMSM)

2092854

151

38.31

EUR

13:43:59

Euronext Dublin (XMSM)

2092852

111

38.34

EUR

13:45:49

Euronext Dublin (XMSM)

2094818

287

38.34

EUR

13:45:57

Euronext Dublin (XMSM)

2094905

108

38.34

EUR

13:47:31

Euronext Dublin (XMSM)

2096292

175

38.34

EUR

13:47:31

Euronext Dublin (XMSM)

2096290

175

38.35

EUR

13:49:04

Euronext Dublin (XMSM)

2097259

137

38.35

EUR

13:49:04

Euronext Dublin (XMSM)

2097261

318

38.38

EUR

13:51:54

Euronext Dublin (XMSM)

2099770

90

38.39

EUR

13:53:55

Euronext Dublin (XMSM)

2101556

214

38.39

EUR

13:53:55

Euronext Dublin (XMSM)

2101554

31

38.38

EUR

13:56:00

Euronext Dublin (XMSM)

2103312

117

38.37

EUR

13:56:04

Euronext Dublin (XMSM)

2103405

175

38.37

EUR

13:56:04

Euronext Dublin (XMSM)

2103400

154

38.38

EUR

13:56:58

Euronext Dublin (XMSM)

2104184

135

38.38

EUR

13:56:58

Euronext Dublin (XMSM)

2104182

330

38.39

EUR

13:58:04

Euronext Dublin (XMSM)

2105481

226

38.40

EUR

14:00:43

Euronext Dublin (XMSM)

2107791

15

38.40

EUR

14:00:43

Euronext Dublin (XMSM)

2107787

14

38.40

EUR

14:00:43

Euronext Dublin (XMSM)

2107785

40

38.40

EUR

14:00:43

Euronext Dublin (XMSM)

2107783

313

38.40

EUR

14:02:13

Euronext Dublin (XMSM)

2109395

50

38.41

EUR

14:03:46

Euronext Dublin (XMSM)

2111129

175

38.41

EUR

14:03:46

Euronext Dublin (XMSM)

2111127

102

38.41

EUR

14:03:55

Euronext Dublin (XMSM)

2111315

175

38.41

EUR

14:03:55

Euronext Dublin (XMSM)

2111313

297

38.40

EUR

14:04:04

Euronext Dublin (XMSM)

2111470

143

38.39

EUR

14:05:49

Euronext Dublin (XMSM)

2113112

175

38.39

EUR

14:05:49

Euronext Dublin (XMSM)

2113110

115

38.39

EUR

14:05:49

Euronext Dublin (XMSM)

2113106

175

38.39

EUR

14:05:49

Euronext Dublin (XMSM)

2113104

305

38.38

EUR

14:05:51

Euronext Dublin (XMSM)

2113175

298

38.38

EUR

14:07:02

Euronext Dublin (XMSM)

2114314

27

38.38

EUR

14:08:03

Euronext Dublin (XMSM)

2115162

115

38.38

EUR

14:08:08

Euronext Dublin (XMSM)

2115263

274

38.39

EUR

14:08:50

Euronext Dublin (XMSM)

2115799

137

38.39

EUR

14:09:29

Euronext Dublin (XMSM)

2116624

143

38.39

EUR

14:09:29

Euronext Dublin (XMSM)

2116622

66

38.39

EUR

14:09:29

Euronext Dublin (XMSM)

2116620

50

38.39

EUR

14:09:29

Euronext Dublin (XMSM)

2116618

50

38.37

EUR

14:09:37

Euronext Dublin (XMSM)

2116716

50

38.37

EUR

14:09:58

Euronext Dublin (XMSM)

2116918

175

38.37

EUR

14:09:58

Euronext Dublin (XMSM)

2116916

127

38.40

EUR

14:13:46

Euronext Dublin (XMSM)

2120162

175

38.40

EUR

14:13:46

Euronext Dublin (XMSM)

2120160

314

38.40

EUR

14:13:46

Euronext Dublin (XMSM)

2120156

102

38.40

EUR

14:15:06

Euronext Dublin (XMSM)

2121392

175

38.40

EUR

14:15:06

Euronext Dublin (XMSM)

2121390

300

38.39

EUR

14:15:21

Euronext Dublin (XMSM)

2121764

175

38.39

EUR

14:17:59

Euronext Dublin (XMSM)

2123937

158

38.39

EUR

14:18:13

Euronext Dublin (XMSM)

2124218

272

38.39

EUR

14:19:57

Euronext Dublin (XMSM)

2126459

78

38.39

EUR

14:20:39

Euronext Dublin (XMSM)

2127212

197

38.39

EUR

14:20:39

Euronext Dublin (XMSM)

2127210

299

38.39

EUR

14:21:48

Euronext Dublin (XMSM)

2128358

137

38.40

EUR

14:22:44

Euronext Dublin (XMSM)

2129289

113

38.40

EUR

14:22:44

Euronext Dublin (XMSM)

2129287

308

38.38

EUR

14:23:30

Euronext Dublin (XMSM)

2130176

325

38.38

EUR

14:25:18

Euronext Dublin (XMSM)

2131838

330

38.37

EUR

14:26:11

Euronext Dublin (XMSM)

2132790

66

38.35

EUR

14:28:50

Euronext Dublin (XMSM)

2135834

324

38.35

EUR

14:28:50

Euronext Dublin (XMSM)

2135832

64

38.35

EUR

14:29:54

Euronext Dublin (XMSM)

2137208

137

38.35

EUR

14:29:54

Euronext Dublin (XMSM)

2137206

100

38.35

EUR

14:29:54

Euronext Dublin (XMSM)

2137204

211

38.35

EUR

14:29:54

Euronext Dublin (XMSM)

2137198

123

38.35

EUR

14:29:54

Euronext Dublin (XMSM)

2137200

92

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140224

137

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140222

14

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140220

142

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140218

175

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140216

33

38.32

EUR

14:30:15

Euronext Dublin (XMSM)

2140214

100

38.32

EUR

14:30:15

Euronext Dublin (XMSM)

2140212

50

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140210

238

38.33

EUR

14:30:15

Euronext Dublin (XMSM)

2140208

175

38.32

EUR

14:31:03

Euronext Dublin (XMSM)

2142400

45

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142668

40

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142666

13

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142664

55

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142662

50

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142660

50

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142658

34

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142656

175

38.31

EUR

14:31:08

Euronext Dublin (XMSM)

2142654

110

38.32

EUR

14:31:08

Euronext Dublin (XMSM)

2142652

334

38.32

EUR

14:31:08

Euronext Dublin (XMSM)

2142650

306

38.30

EUR

14:31:17

Euronext Dublin (XMSM)

2143059

99

38.30

EUR

14:31:31

Euronext Dublin (XMSM)

2143486

200

38.30

EUR

14:31:31

Euronext Dublin (XMSM)

2143484

99

38.32

EUR

14:32:23

Euronext Dublin (XMSM)

2145093

99

38.32

EUR

14:32:24

Euronext Dublin (XMSM)

2145131

99

38.32

EUR

14:32:24

Euronext Dublin (XMSM)

2145128

99

38.32

EUR

14:32:31

Euronext Dublin (XMSM)

2145340

99

38.32

EUR

14:32:31

Euronext Dublin (XMSM)

2145336

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145384

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145382

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145371

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145365

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145353

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145351

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145349

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145347

99

38.32

EUR

14:32:32

Euronext Dublin (XMSM)

2145343

99

38.32

EUR

14:32:33

Euronext Dublin (XMSM)

2145387

92

38.31

EUR

14:32:47

Euronext Dublin (XMSM)

2145686

223

38.31

EUR

14:32:54

Euronext Dublin (XMSM)

2145974

12

38.31

EUR

14:32:54

Euronext Dublin (XMSM)

2145960

40

38.30

EUR

14:33:02

Euronext Dublin (XMSM)

2146287

253

38.30

EUR

14:33:02

Euronext Dublin (XMSM)

2146285

307

38.31

EUR

14:33:30

Euronext Dublin (XMSM)

2147236

29

38.31

EUR

14:33:34

Euronext Dublin (XMSM)

2147313

308

38.31

EUR

14:34:06

Euronext Dublin (XMSM)

2148251

116

38.36

EUR

14:34:58

Euronext Dublin (XMSM)

2150262

175

38.36

EUR

14:34:58

Euronext Dublin (XMSM)

2150260

144

38.36

EUR

14:34:58

Euronext Dublin (XMSM)

2150247

50

38.36

EUR

14:34:58

Euronext Dublin (XMSM)

2150245

135

38.35

EUR

14:34:59

Euronext Dublin (XMSM)

2150394

175

38.35

EUR

14:34:59

Euronext Dublin (XMSM)

2150391

38

38.35

EUR

14:34:59

Euronext Dublin (XMSM)

2150270

67

38.35

EUR

14:34:59

Euronext Dublin (XMSM)

2150268

188

38.35

EUR

14:34:59

Euronext Dublin (XMSM)

2150266

38

38.34

EUR

14:35:02

Euronext Dublin (XMSM)

2150540

69

38.34

EUR

14:35:07

Euronext Dublin (XMSM)

2150791

175

38.34

EUR

14:35:07

Euronext Dublin (XMSM)

2150786

305

38.33

EUR

14:35:14

Euronext Dublin (XMSM)

2151124

156

38.38

EUR

14:37:25

Euronext Dublin (XMSM)

2154887

125

38.38

EUR

14:37:25

Euronext Dublin (XMSM)

2154879

144

38.37

EUR

14:37:26

Euronext Dublin (XMSM)

2155013

175

38.37

EUR

14:37:26

Euronext Dublin (XMSM)

2155011

306

38.37

EUR

14:37:26

Euronext Dublin (XMSM)

2155005

57

38.37

EUR

14:38:07

Euronext Dublin (XMSM)

2156083

175

38.37

EUR

14:38:07

Euronext Dublin (XMSM)

2156081

60

38.37

EUR

14:38:07

Euronext Dublin (XMSM)

2156079

335

38.35

EUR

14:38:10

Euronext Dublin (XMSM)

2156252

175

38.39

EUR

14:40:10

Euronext Dublin (XMSM)

2159241

143

38.42

EUR

14:40:41

Euronext Dublin (XMSM)

2160050

144

38.42

EUR

14:40:41

Euronext Dublin (XMSM)

2160048

68

38.42

EUR

14:41:14

Euronext Dublin (XMSM)

2160902

73

38.42

EUR

14:41:15

Euronext Dublin (XMSM)

2160917

64

38.42

EUR

14:41:16

Euronext Dublin (XMSM)

2160940

62

38.42

EUR

14:41:17

Euronext Dublin (XMSM)

2160959

63

38.42

EUR

14:41:18

Euronext Dublin (XMSM)

2160967

39

38.41

EUR

14:41:22

Euronext Dublin (XMSM)

2161063

12

38.41

EUR

14:41:22

Euronext Dublin (XMSM)

2161061

100

38.41

EUR

14:41:22

Euronext Dublin (XMSM)

2161059

33

38.41

EUR

14:41:22

Euronext Dublin (XMSM)

2161057

121

38.41

EUR

14:41:22

Euronext Dublin (XMSM)

2161055

175

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163302

290

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163292

187

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163276

144

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163274

25

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163271

100

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163269

13

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163265

88

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163267

84

38.41

EUR

14:42:35

Euronext Dublin (XMSM)

2163263

144

38.39

EUR

14:42:58

Euronext Dublin (XMSM)

2163831

144

38.39

EUR

14:42:58

Euronext Dublin (XMSM)

2163829

175

38.37

EUR

14:43:22

Euronext Dublin (XMSM)

2164538

57

38.37

EUR

14:43:32

Euronext Dublin (XMSM)

2164798

51

38.37

EUR

14:43:36

Euronext Dublin (XMSM)

2164923

28

38.33

EUR

14:44:24

Euronext Dublin (XMSM)

2166623

175

38.33

EUR

14:44:24

Euronext Dublin (XMSM)

2166621

60

38.33

EUR

14:44:24

Euronext Dublin (XMSM)

2166625

70

38.33

EUR

14:44:24

Euronext Dublin (XMSM)

2166627

187

38.34

EUR

14:44:24

Euronext Dublin (XMSM)

2166612

132

38.34

EUR

14:44:24

Euronext Dublin (XMSM)

2166583

175

38.29

EUR

14:45:19

Euronext Dublin (XMSM)

2168886

174

38.31

EUR

14:46:07

Euronext Dublin (XMSM)

2170226

288

38.32

EUR

14:46:31

Euronext Dublin (XMSM)

2170955

256

38.30

EUR

14:46:36

Euronext Dublin (XMSM)

2171116

50

38.30

EUR

14:46:36

Euronext Dublin (XMSM)

2171114

118

38.31

EUR

14:46:36

Euronext Dublin (XMSM)

2171109

101

38.31

EUR

14:46:36

Euronext Dublin (XMSM)

2171107

85

38.31

EUR

14:46:36

Euronext Dublin (XMSM)

2171105

175

38.28

EUR

14:47:08

Euronext Dublin (XMSM)

2171788

128

38.28

EUR

14:47:09

Euronext Dublin (XMSM)

2171805

175

38.31

EUR

14:47:44

Euronext Dublin (XMSM)

2172899

273

38.31

EUR

14:47:44

Euronext Dublin (XMSM)

2172887

94

38.32

EUR

14:48:45

Euronext Dublin (XMSM)

2174537

88

38.32

EUR

14:48:45

Euronext Dublin (XMSM)

2174535

144

38.32

EUR

14:48:45

Euronext Dublin (XMSM)

2174533

63

38.33

EUR

14:48:45

Euronext Dublin (XMSM)

2174531

257

38.33

EUR

14:48:45

Euronext Dublin (XMSM)

2174529

86

38.33

EUR

14:49:35

Euronext Dublin (XMSM)

2175671

175

38.33

EUR

14:49:36

Euronext Dublin (XMSM)

2175702

26

38.33

EUR

14:49:42

Euronext Dublin (XMSM)

2175888

85

38.33

EUR

14:49:42

Euronext Dublin (XMSM)

2175886

168

38.33

EUR

14:49:49

Euronext Dublin (XMSM)

2176028

20

38.33

EUR

14:49:54

Euronext Dublin (XMSM)

2176196

175

38.31

EUR

14:50:01

Euronext Dublin (XMSM)

2176443

85

38.31

EUR

14:50:03

Euronext Dublin (XMSM)

2176618

53

38.31

EUR

14:50:03

Euronext Dublin (XMSM)

2176615

175

38.30

EUR

14:50:19

Euronext Dublin (XMSM)

2177111

108

38.31

EUR

14:51:08

Euronext Dublin (XMSM)

2178512

185

38.31

EUR

14:51:11

Euronext Dublin (XMSM)

2178631

43

38.31

EUR

14:51:11

Euronext Dublin (XMSM)

2178629

166

38.30

EUR

14:51:57

Euronext Dublin (XMSM)

2179939

114

38.30

EUR

14:52:08

Euronext Dublin (XMSM)

2180203

144

38.29

EUR

14:52:31

Euronext Dublin (XMSM)

2180832

80

38.29

EUR

14:52:31

Euronext Dublin (XMSM)

2180830

209

38.30

EUR

14:52:31

Euronext Dublin (XMSM)

2180820

70

38.30

EUR

14:52:31

Euronext Dublin (XMSM)

2180818

175

38.28

EUR

14:52:41

Euronext Dublin (XMSM)

2181065

59

38.28

EUR

14:52:41

Euronext Dublin (XMSM)

2181069

50

38.28

EUR

14:52:41

Euronext Dublin (XMSM)

2181067

293

38.28

EUR

14:52:41

Euronext Dublin (XMSM)

2181063

89

38.31

EUR

14:54:09

Euronext Dublin (XMSM)

2183515

175

38.31

EUR

14:54:09

Euronext Dublin (XMSM)

2183513

144

38.31

EUR

14:54:39

Euronext Dublin (XMSM)

2184467

59

38.31

EUR

14:54:39

Euronext Dublin (XMSM)

2184465

86

38.31

EUR

14:54:39

Euronext Dublin (XMSM)

2184463

87

38.31

EUR

14:54:52

Euronext Dublin (XMSM)

2184719

97

38.31

EUR

14:55:03

Euronext Dublin (XMSM)

2185035

85

38.31

EUR

14:55:03

Euronext Dublin (XMSM)

2185033

144

38.31

EUR

14:55:03

Euronext Dublin (XMSM)

2185031

283

38.31

EUR

14:55:03

Euronext Dublin (XMSM)

2185025

296

38.31

EUR

14:55:22

Euronext Dublin (XMSM)

2185625

99

38.34

EUR

14:56:46

Euronext Dublin (XMSM)

2187556

38

38.34

EUR

14:56:59

Euronext Dublin (XMSM)

2187759

22

38.34

EUR

14:56:59

Euronext Dublin (XMSM)

2187757

102

38.34

EUR

14:56:59

Euronext Dublin (XMSM)

2187761

175

38.34

EUR

14:57:28

Euronext Dublin (XMSM)

2188620

286

38.35

EUR

14:57:28

Euronext Dublin (XMSM)

2188618

95

38.34

EUR

14:57:33

Euronext Dublin (XMSM)

2188713

64

38.34

EUR

14:57:33

Euronext Dublin (XMSM)

2188711

126

38.34

EUR

14:57:35

Euronext Dublin (XMSM)

2188784

45

38.36

EUR

14:59:51

Euronext Dublin (XMSM)

2192467

55

38.36

EUR

14:59:56

Euronext Dublin (XMSM)

2192619

334

38.36

EUR

15:00:00

Euronext Dublin (XMSM)

2192743

226

38.36

EUR

15:00:00

Euronext Dublin (XMSM)

2192737

132

38.36

EUR

15:00:00

Euronext Dublin (XMSM)

2192735

175

38.35

EUR

15:00:01

Euronext Dublin (XMSM)

2193964

175

38.41

EUR

15:00:48

Euronext Dublin (XMSM)

2197427

162

38.41

EUR

15:00:55

Euronext Dublin (XMSM)

2197738

111

38.41

EUR

15:00:55

Euronext Dublin (XMSM)

2197736

107

38.41

EUR

15:00:55

Euronext Dublin (XMSM)

2197734

64

38.41

EUR

15:01:16

Euronext Dublin (XMSM)

2198516

370

38.40

EUR

15:01:16

Euronext Dublin (XMSM)

2198514

249

38.40

EUR

15:01:16

Euronext Dublin (XMSM)

2198512

65

38.40

EUR

15:01:16

Euronext Dublin (XMSM)

2198510

29

38.37

EUR

15:02:40

Euronext Dublin (XMSM)

2201115

139

38.37

EUR

15:02:55

Euronext Dublin (XMSM)

2201422

143

38.37

EUR

15:02:55

Euronext Dublin (XMSM)

2201420

261

38.37

EUR

15:02:55

Euronext Dublin (XMSM)

2201416

175

38.36

EUR

15:03:18

Euronext Dublin (XMSM)

2202060

329

38.36

EUR

15:03:48

Euronext Dublin (XMSM)

2202682

175

38.35

EUR

15:04:18

Euronext Dublin (XMSM)

2203427

126

38.35

EUR

15:04:18

Euronext Dublin (XMSM)

2203429

115

38.37

EUR

15:05:09

Euronext Dublin (XMSM)

2204705

175

38.37

EUR

15:05:09

Euronext Dublin (XMSM)

2204703

67

38.39

EUR

15:06:48

Euronext Dublin (XMSM)

2207916

71

38.39

EUR

15:06:49

Euronext Dublin (XMSM)

2207963

62

38.39

EUR

15:06:52

Euronext Dublin (XMSM)

2208057

143

38.40

EUR

15:07:12

Euronext Dublin (XMSM)

2208602

65

38.40

EUR

15:07:12

Euronext Dublin (XMSM)

2208600

102

38.40

EUR

15:07:34

Euronext Dublin (XMSM)

2209128

300

38.40

EUR

15:07:34

Euronext Dublin (XMSM)

2209126

66

38.40

EUR

15:07:34

Euronext Dublin (XMSM)

2209124

175

38.40

EUR

15:07:34

Euronext Dublin (XMSM)

2209122

332

38.39

EUR

15:07:44

Euronext Dublin (XMSM)

2209544

175

38.39

EUR

15:07:47

Euronext Dublin (XMSM)

2209680

117

38.39

EUR

15:07:47

Euronext Dublin (XMSM)

2209682

303

38.40

EUR

15:08:52

Euronext Dublin (XMSM)

2211374

20

38.40

EUR

15:09:17

Euronext Dublin (XMSM)

2211990

4

38.40

EUR

15:09:17

Euronext Dublin (XMSM)

2211988

165

38.39

EUR

15:09:22

Euronext Dublin (XMSM)

2212125

172

38.39

EUR

15:09:22

Euronext Dublin (XMSM)

2212123

159

38.39

EUR

15:09:22

Euronext Dublin (XMSM)

2212114

175

38.39

EUR

15:09:22

Euronext Dublin (XMSM)

2212112

83

38.39

EUR

15:09:39

Euronext Dublin (XMSM)

2212645

175

38.39

EUR

15:09:39

Euronext Dublin (XMSM)

2212643

82

38.37

EUR

15:10:04

Euronext Dublin (XMSM)

2213288

236

38.38

EUR

15:10:33

Euronext Dublin (XMSM)

2214056

79

38.38

EUR

15:10:33

Euronext Dublin (XMSM)

2214054

3

38.37

EUR

15:10:44

Euronext Dublin (XMSM)

2214409

97

38.37

EUR

15:11:09

Euronext Dublin (XMSM)

2215153

175

38.37

EUR

15:11:09

Euronext Dublin (XMSM)

2215151

278

38.37

EUR

15:11:09

Euronext Dublin (XMSM)

2215145

266

38.35

EUR

15:11:35

Euronext Dublin (XMSM)

2215880

66

38.35

EUR

15:11:35

Euronext Dublin (XMSM)

2215878

50

38.36

EUR

15:12:45

Euronext Dublin (XMSM)

2217813

98

38.35

EUR

15:13:06

Euronext Dublin (XMSM)

2218336

143

38.37

EUR

15:13:40

Euronext Dublin (XMSM)

2219114

96

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219828

175

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219826

60

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219824

40

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219822

224

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219820

161

38.37

EUR

15:14:02

Euronext Dublin (XMSM)

2219818

308

38.36

EUR

15:14:07

Euronext Dublin (XMSM)

2220116

143

38.39

EUR

15:15:07

Euronext Dublin (XMSM)

2221544

152

38.39

EUR

15:15:08

Euronext Dublin (XMSM)

2221560

52

38.39

EUR

15:15:30

Euronext Dublin (XMSM)

2222158

67

38.40

EUR

15:15:54

Euronext Dublin (XMSM)

2222640

144

38.40

EUR

15:15:54

Euronext Dublin (XMSM)

2222638

206

38.44

EUR

15:16:34

Euronext Dublin (XMSM)

2223696

100

38.44

EUR

15:16:34

Euronext Dublin (XMSM)

2223694

64

38.47

EUR

15:17:11

Euronext Dublin (XMSM)

2224711

62

38.47

EUR

15:17:13

Euronext Dublin (XMSM)

2224743

175

38.47

EUR

15:17:13

Euronext Dublin (XMSM)

2224741

175

38.49

EUR

15:17:33

Euronext Dublin (XMSM)

2225487

175

38.48

EUR

15:18:09

Euronext Dublin (XMSM)

2226302

134

38.47

EUR

15:18:11

Euronext Dublin (XMSM)

2226336

175

38.47

EUR

15:18:11

Euronext Dublin (XMSM)

2226334

192

38.47

EUR

15:18:11

Euronext Dublin (XMSM)

2226329

175

38.47

EUR

15:18:11

Euronext Dublin (XMSM)

2226325

64

38.47

EUR

15:18:42

Euronext Dublin (XMSM)

2227216

118

38.47

EUR

15:18:43

Euronext Dublin (XMSM)

2227235

175

38.47

EUR

15:18:53

Euronext Dublin (XMSM)

2227512

103

38.46

EUR

15:19:42

Euronext Dublin (XMSM)

2228493

175

38.46

EUR

15:19:42

Euronext Dublin (XMSM)

2228491

312

38.45

EUR

15:19:48

Euronext Dublin (XMSM)

2228619

313

38.48

EUR

15:20:38

Euronext Dublin (XMSM)

2229794

175

38.47

EUR

15:21:22

Euronext Dublin (XMSM)

2230871

149

38.50

EUR

15:23:18

Euronext Dublin (XMSM)

2233910

42

38.50

EUR

15:23:18

Euronext Dublin (XMSM)

2233908

80

38.49

EUR

15:23:48

Euronext Dublin (XMSM)

2234628

79

38.49

EUR

15:23:48

Euronext Dublin (XMSM)

2234622

175

38.49

EUR

15:23:48

Euronext Dublin (XMSM)

2234624

175

38.47

EUR

15:23:58

Euronext Dublin (XMSM)

2234880

276

38.48

EUR

15:25:20

Euronext Dublin (XMSM)

2238445

3

38.48

EUR

15:25:20

Euronext Dublin (XMSM)

2238443

301

38.49

EUR

15:28:38

Euronext Dublin (XMSM)

2243341

20

38.49

EUR

15:28:38

Euronext Dublin (XMSM)

2243339

109

38.50

EUR

15:29:39

Euronext Dublin (XMSM)

2244649

149

38.50

EUR

15:29:39

Euronext Dublin (XMSM)

2244647

54

38.50

EUR

15:29:39

Euronext Dublin (XMSM)

2244645

144

38.50

EUR

15:30:50

Euronext Dublin (XMSM)

2247146

105

38.50

EUR

15:30:50

Euronext Dublin (XMSM)

2247144

265

38.49

EUR

15:31:01

Euronext Dublin (XMSM)

2247370

25

38.49

EUR

15:31:01

Euronext Dublin (XMSM)

2247368

326

38.49

EUR

15:31:31

Euronext Dublin (XMSM)

2248250

245

38.48

EUR

15:34:07

Euronext Dublin (XMSM)

2252172

83

38.48

EUR

15:34:07

Euronext Dublin (XMSM)

2252170

278

38.45

EUR

15:36:04

Euronext Dublin (XMSM)

2254968

14

38.45

EUR

15:36:16

Euronext Dublin (XMSM)

2255308

175

38.45

EUR

15:37:34

Euronext Dublin (XMSM)

2257163

11

38.45

EUR

15:37:34

Euronext Dublin (XMSM)

2257156

283

38.46

EUR

15:38:27

Euronext Dublin (XMSM)

2258478

294

38.45

EUR

15:38:29

Euronext Dublin (XMSM)

2258508

337

38.47

EUR

15:40:29

Euronext Dublin (XMSM)

2261656

187

38.47

EUR

15:41:11

Euronext Dublin (XMSM)

2262472

47

38.47

EUR

15:42:41

Euronext Dublin (XMSM)

2264561

133

38.47

EUR

15:42:41

Euronext Dublin (XMSM)

2264559

100

38.47

EUR

15:42:41

Euronext Dublin (XMSM)

2264557

50

38.47

EUR

15:42:41

Euronext Dublin (XMSM)

2264555

137

38.48

EUR

15:42:41

Euronext Dublin (XMSM)

2264541

175

38.48

EUR

15:42:41

Euronext Dublin (XMSM)

2264539

32

38.47

EUR

15:44:38

Euronext Dublin (XMSM)

2266844

26

38.47

EUR

15:44:38

Euronext Dublin (XMSM)

2266842

67

38.47

EUR

15:44:38

Euronext Dublin (XMSM)

2266846

274

38.47

EUR

15:45:07

Euronext Dublin (XMSM)

2267531

152

38.47

EUR

15:46:23

Euronext Dublin (XMSM)

2269403

100

38.47

EUR

15:46:23

Euronext Dublin (XMSM)

2269401

60

38.47

EUR

15:46:23

Euronext Dublin (XMSM)

2269399

134

38.45

EUR

15:47:45

Euronext Dublin (XMSM)

2271072

175

38.45

EUR

15:47:45

Euronext Dublin (XMSM)

2271070

217

38.47

EUR

15:49:59

Euronext Dublin (XMSM)

2273890

89

38.47

EUR

15:49:59

Euronext Dublin (XMSM)

2273888

14

38.47

EUR

15:49:59

Euronext Dublin (XMSM)

2273886

10

38.47

EUR

15:51:10

Euronext Dublin (XMSM)

2275592

175

38.47

EUR

15:51:10

Euronext Dublin (XMSM)

2275585

125

38.47

EUR

15:51:10

Euronext Dublin (XMSM)

2275577

92

38.46

EUR

15:52:42

Euronext Dublin (XMSM)

2277690

228

38.46

EUR

15:52:48

Euronext Dublin (XMSM)

2277820

245

38.46

EUR

15:53:38

Euronext Dublin (XMSM)

2279053

49

38.46

EUR

15:53:38

Euronext Dublin (XMSM)

2279051

77

38.46

EUR

15:55:00

Euronext Dublin (XMSM)

2280869

5

38.46

EUR

15:55:13

Euronext Dublin (XMSM)

2281305

193

38.46

EUR

15:55:17

Euronext Dublin (XMSM)

2281374

265

38.45

EUR

15:56:03

Euronext Dublin (XMSM)

2282241

23

38.45

EUR

15:56:03

Euronext Dublin (XMSM)

2282239

23

38.45

EUR

15:56:05

Euronext Dublin (XMSM)

2282324

104

38.46

EUR

15:57:36

Euronext Dublin (XMSM)

2284347

209

38.46

EUR

15:57:36

Euronext Dublin (XMSM)

2284345

67

38.46

EUR

15:58:48

Euronext Dublin (XMSM)

2286080

1

38.46

EUR

15:58:48

Euronext Dublin (XMSM)

2286078

144

38.46

EUR

15:58:48

Euronext Dublin (XMSM)

2286082

72

38.46

EUR

15:58:48

Euronext Dublin (XMSM)

2286076

331

38.44

EUR

15:59:32

Euronext Dublin (XMSM)

2287418

61

38.44

EUR

16:01:00

Euronext Dublin (XMSM)

2290828

221

38.44

EUR

16:01:17

Euronext Dublin (XMSM)

2291256

142

38.44

EUR

16:02:05

Euronext Dublin (XMSM)

2292394

175

38.44

EUR

16:02:05

Euronext Dublin (XMSM)

2292392

163

38.42

EUR

16:03:22

Euronext Dublin (XMSM)

2294619

132

38.42

EUR

16:03:22

Euronext Dublin (XMSM)

2294594

98

38.40

EUR

16:04:01

Euronext Dublin (XMSM)

2295629

175

38.40

EUR

16:04:03

Euronext Dublin (XMSM)

2295694

27

38.40

EUR

16:04:04

Euronext Dublin (XMSM)

2295728

295

38.40

EUR

16:04:04

Euronext Dublin (XMSM)

2295726

144

38.38

EUR

16:04:16

Euronext Dublin (XMSM)

2296013

175

38.38

EUR

16:04:16

Euronext Dublin (XMSM)

2296011

50

38.36

EUR

16:04:38

Euronext Dublin (XMSM)

2296904

175

38.36

EUR

16:04:38

Euronext Dublin (XMSM)

2296902

143

38.41

EUR

16:05:28

Euronext Dublin (XMSM)

2298470

50

38.41

EUR

16:05:28

Euronext Dublin (XMSM)

2298468

131

38.42

EUR

16:06:14

Euronext Dublin (XMSM)

2299526

99

38.42

EUR

16:06:14

Euronext Dublin (XMSM)

2299523

130

38.42

EUR

16:06:14

Euronext Dublin (XMSM)

2299521

70

38.42

EUR

16:06:14

Euronext Dublin (XMSM)

2299519

60

38.42

EUR

16:06:14

Euronext Dublin (XMSM)

2299517

100

38.41

EUR

16:06:15

Euronext Dublin (XMSM)

2299537

47

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299765

144

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299763

175

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299761

54

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299750

65

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299752

229

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299754

50

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299756

46

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299758

69

38.41

EUR

16:06:26

Euronext Dublin (XMSM)

2299748

94

38.40

EUR

16:06:27

Euronext Dublin (XMSM)

2299792

236

38.40

EUR

16:06:46

Euronext Dublin (XMSM)

2300026

143

38.40

EUR

16:07:06

Euronext Dublin (XMSM)

2300588

144

38.40

EUR

16:07:06

Euronext Dublin (XMSM)

2300586

320

38.40

EUR

16:07:06

Euronext Dublin (XMSM)

2300575

175

38.41

EUR

16:07:47

Euronext Dublin (XMSM)

2301435

173

38.41

EUR

16:07:53

Euronext Dublin (XMSM)

2301538

173

38.41

EUR

16:08:08

Euronext Dublin (XMSM)

2301872

117

38.41

EUR

16:08:08

Euronext Dublin (XMSM)

2301874

143

38.41

EUR

16:08:14

Euronext Dublin (XMSM)

2302077

144

38.41

EUR

16:08:14

Euronext Dublin (XMSM)

2302075

54

38.41

EUR

16:08:14

Euronext Dublin (XMSM)

2302073

127

38.40

EUR

16:08:20

Euronext Dublin (XMSM)

2302197

173

38.40

EUR

16:08:20

Euronext Dublin (XMSM)

2302194

1

38.40

EUR

16:08:23

Euronext Dublin (XMSM)

2302270

175

38.40

EUR

16:08:37

Euronext Dublin (XMSM)

2302639

241

38.39

EUR

16:08:46

Euronext Dublin (XMSM)

2303010

89

38.39

EUR

16:08:46

Euronext Dublin (XMSM)

2303008

98

38.37

EUR

16:09:30

Euronext Dublin (XMSM)

2304432

37

38.37

EUR

16:09:30

Euronext Dublin (XMSM)

2304430

16

38.36

EUR

16:09:41

Euronext Dublin (XMSM)

2304969

32

38.36

EUR

16:09:41

Euronext Dublin (XMSM)

2304967

218

38.36

EUR

16:09:41

Euronext Dublin (XMSM)

2304965

19

38.36

EUR

16:09:41

Euronext Dublin (XMSM)

2304963

87

38.37

EUR

16:09:41

Euronext Dublin (XMSM)

2304954

143

38.37

EUR

16:09:41

Euronext Dublin (XMSM)

2304952

96

38.36

EUR

16:09:41

Euronext Dublin (XMSM)

2304950

288

38.37

EUR

16:09:41

Euronext Dublin (XMSM)

2304946

193

38.37

EUR

16:09:41

Euronext Dublin (XMSM)

2304944

175

38.37

EUR

16:11:22

Euronext Dublin (XMSM)

2307447

336

38.37

EUR

16:11:41

Euronext Dublin (XMSM)

2307953

179

38.38

EUR

16:11:41

Euronext Dublin (XMSM)

2307951

111

38.38

EUR

16:11:41

Euronext Dublin (XMSM)

2307949

144

38.38

EUR

16:11:41

Euronext Dublin (XMSM)

2307947

143

38.38

EUR

16:11:41

Euronext Dublin (XMSM)

2307945

73

38.38

EUR

16:11:41

Euronext Dublin (XMSM)

2307943

32

38.38

EUR

16:12:05

Euronext Dublin (XMSM)

2308693

175

38.38

EUR

16:12:05

Euronext Dublin (XMSM)

2308680

130

38.38

EUR

16:12:05

Euronext Dublin (XMSM)

2308678

70

38.38

EUR

16:12:05

Euronext Dublin (XMSM)

2308674

42

38.38

EUR

16:12:05

Euronext Dublin (XMSM)

2308672

110

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309248

143

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309246

52

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309244

362

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309242

362

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309240

5

38.38

EUR

16:12:29

Euronext Dublin (XMSM)

2309238

273

38.37

EUR

16:12:30

Euronext Dublin (XMSM)

2309278

112

38.37

EUR

16:12:30

Euronext Dublin (XMSM)

2309274

144

38.37

EUR

16:12:30

Euronext Dublin (XMSM)

2309272

50

38.37

EUR

16:12:30

Euronext Dublin (XMSM)

2309270

37

38.37

EUR

16:12:32

Euronext Dublin (XMSM)

2309319

100

38.37

EUR

16:12:32

Euronext Dublin (XMSM)

2309317

271

38.36

EUR

16:12:44

Euronext Dublin (XMSM)

2309599

175

38.36

EUR

16:12:55

Euronext Dublin (XMSM)

2309921

350

38.36

EUR

16:12:56

Euronext Dublin (XMSM)

2309950

13

38.36

EUR

16:12:56

Euronext Dublin (XMSM)

2309948

4

38.34

EUR

16:13:12

Euronext Dublin (XMSM)

2310573

308

38.35

EUR

16:13:12

Euronext Dublin (XMSM)

2310540

2

38.35

EUR

16:13:24

Euronext Dublin (XMSM)

2310864

172

38.36

EUR

16:13:41

Euronext Dublin (XMSM)

2311253

51

38.36

EUR

16:13:46

Euronext Dublin (XMSM)

2311294

175

38.36

EUR

16:13:48

Euronext Dublin (XMSM)

2311334

270

38.37

EUR

16:15:49

Euronext Dublin (XMSM)

2314507

54

38.37

EUR

16:15:49

Euronext Dublin (XMSM)

2314505

93

38.37

EUR

16:15:49

Euronext Dublin (XMSM)

2314503

385

38.37

EUR

16:15:57

Euronext Dublin (XMSM)

2314747

23

38.37

EUR

16:15:57

Euronext Dublin (XMSM)

2314743

1,324

38.37

EUR

16:16:02

Euronext Dublin (XMSM)

2314954

200

38.37

EUR

16:16:02

Euronext Dublin (XMSM)

2314952

588

38.37

EUR

16:16:09

Euronext Dublin (XMSM)

2315220

257

38.37

EUR

16:16:09

Euronext Dublin (XMSM)

2315218

449

38.37

EUR

16:16:09

Euronext Dublin (XMSM)

2315216

394

38.36

EUR

16:16:12

Euronext Dublin (XMSM)

2315444

66

38.36

EUR

16:16:12

Euronext Dublin (XMSM)

2315442

19

38.35

EUR

16:16:20

Euronext Dublin (XMSM)

2315739

31

38.35

EUR

16:16:20

Euronext Dublin (XMSM)

2315737

75

38.35

EUR

16:16:27

Euronext Dublin (XMSM)

2315937

56

38.35

EUR

16:16:33

Euronext Dublin (XMSM)

2316065

175

38.35

EUR

16:16:34

Euronext Dublin (XMSM)

2316075

175

38.35

EUR

16:16:42

Euronext Dublin (XMSM)

2316235

142

38.35

EUR

16:16:44

Euronext Dublin (XMSM)

2316331

175

38.35

EUR

16:16:44

Euronext Dublin (XMSM)

2316329

137

38.35

EUR

16:16:44

Euronext Dublin (XMSM)

2316327

396

38.35

EUR

16:16:44

Euronext Dublin (XMSM)

2316325

150

38.35

EUR

16:17:03

Euronext Dublin (XMSM)

2317072

144

38.35

EUR

16:17:03

Euronext Dublin (XMSM)

2317070

79

38.35

EUR

16:17:03

Euronext Dublin (XMSM)

2317068

661

38.35

EUR

16:17:03

Euronext Dublin (XMSM)

2317066

49

38.36

EUR

16:17:15

Euronext Dublin (XMSM)

2317441

6

38.36

EUR

16:17:15

Euronext Dublin (XMSM)

2317434

6

38.36

EUR

16:17:21

Euronext Dublin (XMSM)

2317536

122

38.36

EUR

16:17:21

Euronext Dublin (XMSM)

2317533

38

38.36

EUR

16:17:21

Euronext Dublin (XMSM)

2317531

155

38.36

EUR

16:17:22

Euronext Dublin (XMSM)

2317552

175

38.37

EUR

16:17:39

Euronext Dublin (XMSM)

2318182

75

38.37

EUR

16:17:40

Euronext Dublin (XMSM)

2318186

313

38.37

EUR

16:17:40

Euronext Dublin (XMSM)

2318184

50

38.36

EUR

16:17:57

Euronext Dublin (XMSM)

2318631

144

38.36

EUR

16:17:57

Euronext Dublin (XMSM)

2318635

50

38.36

EUR

16:17:57

Euronext Dublin (XMSM)

2318633

143

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318639

144

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318637

46

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318641

101

38.36

EUR

16:17:57

Euronext Dublin (XMSM)

2318629

330

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318620

603

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318618

191

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318616

275

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318614

242

38.37

EUR

16:17:57

Euronext Dublin (XMSM)

2318612

278

38.36

EUR

16:17:58

Euronext Dublin (XMSM)

2318662

19

38.36

EUR

16:17:58

Euronext Dublin (XMSM)

2318656

101

38.36

EUR

16:17:58

Euronext Dublin (XMSM)

2318654

300

38.36

EUR

16:17:58

Euronext Dublin (XMSM)

2318652

97

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319549

143

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319547

144

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319545

90

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319543

143

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319541

144

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319539

104

38.35

EUR

16:18:20

Euronext Dublin (XMSM)

2319537

34

38.34

EUR

16:18:32

Euronext Dublin (XMSM)

2319829

150

38.34

EUR

16:18:34

Euronext Dublin (XMSM)

2319852

131

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320419

144

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320417

253

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320403

50

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320401

312

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320399

295

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320397

249

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320395

50

38.34

EUR

16:19:01

Euronext Dublin (XMSM)

2320390

133

38.34

EUR

16:19:03

Euronext Dublin (XMSM)

2320493

330

38.34

EUR

16:19:17

Euronext Dublin (XMSM)

2320892

300

38.34

EUR

16:19:17

Euronext Dublin (XMSM)

2320890

510

38.34

EUR

16:19:17

Euronext Dublin (XMSM)

2320888

545

38.34

EUR

16:19:17

Euronext Dublin (XMSM)

2320886

175

38.34

EUR

16:19:17

Euronext Dublin (XMSM)

2320884

 

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
 
 
POSBKCBKOBDDDDB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings