Transaction in Own Shares

RNS Number : 2912F
CRH PLC
04 November 2022
 

4th November 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 3rd 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: 

160,823


 

Highest price paid per share:


€35.8500


 

Lowest price paid per share:


€35.0100


 

Volume weighted average price paid:

€35.3186


 






 

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 25,563,575 of its ordinary shares in treasury which represents 3.302% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 748,576,763 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 3rd 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:

03/11/2022




 







 

Aggregated Information





 







 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

 

Euronext Dublin (XMSM)

EUR

35.3186

160,823


 







 

Euronext Dublin





 

Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

 

135

35.04

EUR

08:02:45

Euronext Dublin (XMSM)

1485634

 

144

35.04

EUR

08:02:45

Euronext Dublin (XMSM)

1485632

 

275

35.01

EUR

08:03:02

Euronext Dublin (XMSM)

1486306

 

36

35.03

EUR

08:03:02

Euronext Dublin (XMSM)

1486304

 

257

35.03

EUR

08:03:02

Euronext Dublin (XMSM)

1486302

 

272

35.04

EUR

08:03:02

Euronext Dublin (XMSM)

1486299

 

55

35.05

EUR

08:03:38

Euronext Dublin (XMSM)

1487647

 

13

35.05

EUR

08:03:38

Euronext Dublin (XMSM)

1487645

 

200

35.05

EUR

08:03:38

Euronext Dublin (XMSM)

1487643

 

363

35.04

EUR

08:03:38

Euronext Dublin (XMSM)

1487641

 

172

35.04

EUR

08:03:38

Euronext Dublin (XMSM)

1487639

 

28

35.04

EUR

08:03:38

Euronext Dublin (XMSM)

1487637

 

252

35.04

EUR

08:03:38

Euronext Dublin (XMSM)

1487635

 

47

35.12

EUR

08:04:27

Euronext Dublin (XMSM)

1489230

 

200

35.12

EUR

08:04:27

Euronext Dublin (XMSM)

1489228

 

256

35.11

EUR

08:04:29

Euronext Dublin (XMSM)

1489298

 

21

35.08

EUR

08:04:33

Euronext Dublin (XMSM)

1489436

 

370

35.08

EUR

08:04:33

Euronext Dublin (XMSM)

1489434

 

241

35.08

EUR

08:04:36

Euronext Dublin (XMSM)

1489523

 

245

35.08

EUR

08:04:36

Euronext Dublin (XMSM)

1489521

 

93

35.07

EUR

08:04:43

Euronext Dublin (XMSM)

1489664

 

250

35.07

EUR

08:04:43

Euronext Dublin (XMSM)

1489662

 

166

35.07

EUR

08:04:43

Euronext Dublin (XMSM)

1489660

 

248

35.06

EUR

08:04:54

Euronext Dublin (XMSM)

1490017

 

264

35.06

EUR

08:05:00

Euronext Dublin (XMSM)

1490158

 

10

35.05

EUR

08:05:02

Euronext Dublin (XMSM)

1490332

 

6

35.05

EUR

08:05:02

Euronext Dublin (XMSM)

1490330

 

65

35.05

EUR

08:05:04

Euronext Dublin (XMSM)

1490430

 

208

35.05

EUR

08:05:04

Euronext Dublin (XMSM)

1490428

 

186

35.04

EUR

08:05:04

Euronext Dublin (XMSM)

1490426

 

470

35.04

EUR

08:05:04

Euronext Dublin (XMSM)

1490424

 

251

35.06

EUR

08:05:26

Euronext Dublin (XMSM)

1491167

 

122

35.06

EUR

08:05:28

Euronext Dublin (XMSM)

1491207

 

4

35.05

EUR

08:05:28

Euronext Dublin (XMSM)

1491205

 

236

35.06

EUR

08:05:28

Euronext Dublin (XMSM)

1491203

 

45

35.06

EUR

08:05:29

Euronext Dublin (XMSM)

1491229

 

222

35.06

EUR

08:05:31

Euronext Dublin (XMSM)

1491318

 

286

35.09

EUR

08:05:48

Euronext Dublin (XMSM)

1491827

 

8

35.09

EUR

08:05:48

Euronext Dublin (XMSM)

1491825

 

469

35.10

EUR

08:05:48

Euronext Dublin (XMSM)

1491823

 

366

35.09

EUR

08:05:48

Euronext Dublin (XMSM)

1491821

 

95

35.14

EUR

08:06:11

Euronext Dublin (XMSM)

1492531

 

193

35.14

EUR

08:06:11

Euronext Dublin (XMSM)

1492529

 

243

35.22

EUR

08:07:58

Euronext Dublin (XMSM)

1495315

 

175

35.22

EUR

08:07:58

Euronext Dublin (XMSM)

1495313

 

238

35.22

EUR

08:07:58

Euronext Dublin (XMSM)

1495311

 

119

35.22

EUR

08:07:58

Euronext Dublin (XMSM)

1495309

 

281

35.22

EUR

08:07:58

Euronext Dublin (XMSM)

1495307

 

236

35.21

EUR

08:08:27

Euronext Dublin (XMSM)

1498816

 

423

35.23

EUR

08:08:27

Euronext Dublin (XMSM)

1498814

 

26

35.22

EUR

08:09:29

Euronext Dublin (XMSM)

1500365

 

154

35.22

EUR

08:09:29

Euronext Dublin (XMSM)

1500363

 

139

35.22

EUR

08:09:29

Euronext Dublin (XMSM)

1500361

 

114

35.22

EUR

08:09:29

Euronext Dublin (XMSM)

1500359

 

243

35.26

EUR

08:10:31

Euronext Dublin (XMSM)

1501935

 

31

35.26

EUR

08:11:36

Euronext Dublin (XMSM)

1503808

 

272

35.28

EUR

08:11:36

Euronext Dublin (XMSM)

1503805

 

13

35.28

EUR

08:11:36

Euronext Dublin (XMSM)

1503803

 

238

35.25

EUR

08:11:38

Euronext Dublin (XMSM)

1503904

 

257

35.23

EUR

08:11:45

Euronext Dublin (XMSM)

1504150

 

240

35.21

EUR

08:12:41

Euronext Dublin (XMSM)

1505700

 

268

35.19

EUR

08:13:19

Euronext Dublin (XMSM)

1506604

 

246

35.17

EUR

08:13:22

Euronext Dublin (XMSM)

1506706

 

241

35.15

EUR

08:14:18

Euronext Dublin (XMSM)

1507916

 

12

35.18

EUR

08:15:08

Euronext Dublin (XMSM)

1509047

 

250

35.18

EUR

08:15:08

Euronext Dublin (XMSM)

1509045

 

100

35.17

EUR

08:15:32

Euronext Dublin (XMSM)

1509674

 

160

35.17

EUR

08:15:32

Euronext Dublin (XMSM)

1509672

 

272

35.17

EUR

08:15:32

Euronext Dublin (XMSM)

1509666

 

100

35.17

EUR

08:18:50

Euronext Dublin (XMSM)

1515071

 

160

35.17

EUR

08:18:50

Euronext Dublin (XMSM)

1515069

 

22

35.16

EUR

08:18:50

Euronext Dublin (XMSM)

1515067

 

80

35.16

EUR

08:18:50

Euronext Dublin (XMSM)

1515065

 

22

35.16

EUR

08:18:50

Euronext Dublin (XMSM)

1515061

 

160

35.16

EUR

08:18:50

Euronext Dublin (XMSM)

1515063

 

275

35.16

EUR

08:18:50

Euronext Dublin (XMSM)

1515058

 

258

35.19

EUR

08:21:00

Euronext Dublin (XMSM)

1518363

 

280

35.17

EUR

08:21:16

Euronext Dublin (XMSM)

1519041

 

247

35.16

EUR

08:21:23

Euronext Dublin (XMSM)

1519443

 

27

35.17

EUR

08:23:03

Euronext Dublin (XMSM)

1523252

 

233

35.17

EUR

08:23:03

Euronext Dublin (XMSM)

1523250

 

163

35.15

EUR

08:23:18

Euronext Dublin (XMSM)

1523694

 

114

35.15

EUR

08:23:18

Euronext Dublin (XMSM)

1523692

 

14

35.11

EUR

08:23:49

Euronext Dublin (XMSM)

1524654

 

263

35.11

EUR

08:23:55

Euronext Dublin (XMSM)

1524771

 

160

35.11

EUR

08:25:17

Euronext Dublin (XMSM)

1527019

 

11

35.11

EUR

08:26:23

Euronext Dublin (XMSM)

1528789

 

91

35.11

EUR

08:26:23

Euronext Dublin (XMSM)

1528770

 

160

35.11

EUR

08:26:23

Euronext Dublin (XMSM)

1528767

 

251

35.12

EUR

08:26:23

Euronext Dublin (XMSM)

1528739

 

326

35.13

EUR

08:26:28

Euronext Dublin (XMSM)

1528963

 

2

35.13

EUR

08:26:30

Euronext Dublin (XMSM)

1529060

 

127

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530229

 

390

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530227

 

152

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530225

 

30

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530223

 

13

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530221

 

250

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530219

 

107

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530217

 

400

35.16

EUR

08:27:04

Euronext Dublin (XMSM)

1530215

 

274

35.15

EUR

08:27:05

Euronext Dublin (XMSM)

1530255

 

63

35.19

EUR

08:27:59

Euronext Dublin (XMSM)

1531893

 

160

35.19

EUR

08:27:59

Euronext Dublin (XMSM)

1531891

 

50

35.19

EUR

08:27:59

Euronext Dublin (XMSM)

1531889

 

285

35.19

EUR

08:27:59

Euronext Dublin (XMSM)

1531883

 

260

35.17

EUR

08:28:45

Euronext Dublin (XMSM)

1533039

 

287

35.16

EUR

08:29:03

Euronext Dublin (XMSM)

1533498

 

72

35.16

EUR

08:30:15

Euronext Dublin (XMSM)

1535905

 

200

35.16

EUR

08:30:15

Euronext Dublin (XMSM)

1535903

 

185

35.20

EUR

08:31:14

Euronext Dublin (XMSM)

1538056

 

39

35.20

EUR

08:31:16

Euronext Dublin (XMSM)

1538191

 

200

35.20

EUR

08:31:16

Euronext Dublin (XMSM)

1538189

 

259

35.20

EUR

08:31:16

Euronext Dublin (XMSM)

1538182

 

95

35.20

EUR

08:31:16

Euronext Dublin (XMSM)

1538179

 

420

35.20

EUR

08:32:20

Euronext Dublin (XMSM)

1539851

 

73

35.20

EUR

08:32:48

Euronext Dublin (XMSM)

1540712

 

200

35.20

EUR

08:32:48

Euronext Dublin (XMSM)

1540710

 

88

35.20

EUR

08:32:48

Euronext Dublin (XMSM)

1540702

 

200

35.20

EUR

08:32:48

Euronext Dublin (XMSM)

1540695

 

312

35.20

EUR

08:32:48

Euronext Dublin (XMSM)

1540681

 

173

35.18

EUR

08:33:07

Euronext Dublin (XMSM)

1541315

 

247

35.18

EUR

08:33:07

Euronext Dublin (XMSM)

1541305

 

134

35.20

EUR

08:33:39

Euronext Dublin (XMSM)

1542251

 

143

35.20

EUR

08:33:39

Euronext Dublin (XMSM)

1542249

 

255

35.22

EUR

08:35:04

Euronext Dublin (XMSM)

1544682

 

256

35.22

EUR

08:35:04

Euronext Dublin (XMSM)

1544678

 

1

35.21

EUR

08:35:53

Euronext Dublin (XMSM)

1547277

 

160

35.21

EUR

08:35:53

Euronext Dublin (XMSM)

1547270

 

27

35.21

EUR

08:35:53

Euronext Dublin (XMSM)

1547265

 

250

35.21

EUR

08:35:53

Euronext Dublin (XMSM)

1547253

 

132

35.25

EUR

08:36:57

Euronext Dublin (XMSM)

1549585

 

160

35.25

EUR

08:36:57

Euronext Dublin (XMSM)

1549583

 

248

35.25

EUR

08:36:57

Euronext Dublin (XMSM)

1549581

 

267

35.23

EUR

08:37:45

Euronext Dublin (XMSM)

1551459

 

177

35.21

EUR

08:37:49

Euronext Dublin (XMSM)

1551578

 

120

35.21

EUR

08:37:49

Euronext Dublin (XMSM)

1551576

 

262

35.20

EUR

08:38:02

Euronext Dublin (XMSM)

1552110

 

142

35.21

EUR

08:39:16

Euronext Dublin (XMSM)

1555380

 

54

35.21

EUR

08:39:16

Euronext Dublin (XMSM)

1555378

 

50

35.21

EUR

08:39:16

Euronext Dublin (XMSM)

1555376

 

4

35.21

EUR

08:39:47

Euronext Dublin (XMSM)

1556141

 

47

35.21

EUR

08:39:47

Euronext Dublin (XMSM)

1556139

 

200

35.21

EUR

08:39:47

Euronext Dublin (XMSM)

1556137

 

31

35.21

EUR

08:39:47

Euronext Dublin (XMSM)

1556135

 

182

35.20

EUR

08:40:37

Euronext Dublin (XMSM)

1557823

 

102

35.20

EUR

08:40:37

Euronext Dublin (XMSM)

1557821

 

255

35.22

EUR

08:41:58

Euronext Dublin (XMSM)

1560520

 

42

35.30

EUR

08:43:13

Euronext Dublin (XMSM)

1562915

 

200

35.30

EUR

08:43:13

Euronext Dublin (XMSM)

1562913

 

270

35.30

EUR

08:43:13

Euronext Dublin (XMSM)

1562908

 

200

35.28

EUR

08:43:14

Euronext Dublin (XMSM)

1562930

 

91

35.28

EUR

08:43:16

Euronext Dublin (XMSM)

1562987

 

287

35.28

EUR

08:43:16

Euronext Dublin (XMSM)

1562985

 

240

35.26

EUR

08:43:19

Euronext Dublin (XMSM)

1563109

 

256

35.26

EUR

08:43:46

Euronext Dublin (XMSM)

1563617

 

277

35.26

EUR

08:46:48

Euronext Dublin (XMSM)

1567624

 

83

35.26

EUR

08:48:52

Euronext Dublin (XMSM)

1570795

 

211

35.26

EUR

08:48:52

Euronext Dublin (XMSM)

1570797

 

240

35.25

EUR

08:49:09

Euronext Dublin (XMSM)

1571219

 

80

35.27

EUR

08:50:06

Euronext Dublin (XMSM)

1573025

 

200

35.27

EUR

08:50:06

Euronext Dublin (XMSM)

1573023

 

257

35.28

EUR

08:51:04

Euronext Dublin (XMSM)

1575057

 

266

35.31

EUR

08:52:15

Euronext Dublin (XMSM)

1576921

 

50

35.32

EUR

08:52:45

Euronext Dublin (XMSM)

1577478

 

200

35.32

EUR

08:52:45

Euronext Dublin (XMSM)

1577476

 

81

35.31

EUR

08:52:46

Euronext Dublin (XMSM)

1577516

 

200

35.31

EUR

08:52:46

Euronext Dublin (XMSM)

1577514

 

274

35.31

EUR

08:52:46

Euronext Dublin (XMSM)

1577508

 

228

35.28

EUR

08:53:06

Euronext Dublin (XMSM)

1577935

 

45

35.28

EUR

08:53:06

Euronext Dublin (XMSM)

1577933

 

294

35.26

EUR

08:53:33

Euronext Dublin (XMSM)

1578580

 

195

35.29

EUR

08:55:01

Euronext Dublin (XMSM)

1580152

 

200

35.28

EUR

08:56:06

Euronext Dublin (XMSM)

1581510

 

93

35.28

EUR

08:56:06

Euronext Dublin (XMSM)

1581512

 

122

35.33

EUR

08:57:29

Euronext Dublin (XMSM)

1583216

 

132

35.33

EUR

08:57:29

Euronext Dublin (XMSM)

1583214

 

167

35.33

EUR

08:57:32

Euronext Dublin (XMSM)

1583275

 

289

35.33

EUR

08:57:32

Euronext Dublin (XMSM)

1583273

 

111

35.33

EUR

08:57:32

Euronext Dublin (XMSM)

1583271

 

332

35.32

EUR

08:57:35

Euronext Dublin (XMSM)

1583347

 

216

35.31

EUR

08:57:58

Euronext Dublin (XMSM)

1583743

 

25

35.31

EUR

08:57:58

Euronext Dublin (XMSM)

1583741

 

294

35.32

EUR

08:57:58

Euronext Dublin (XMSM)

1583739

 

249

35.30

EUR

08:58:05

Euronext Dublin (XMSM)

1583945

 

91

35.30

EUR

08:58:05

Euronext Dublin (XMSM)

1583943

 

200

35.30

EUR

08:58:05

Euronext Dublin (XMSM)

1583941

 

251

35.31

EUR

08:58:44

Euronext Dublin (XMSM)

1584768

 

239

35.35

EUR

08:59:55

Euronext Dublin (XMSM)

1586153

 

118

35.34

EUR

09:00:00

Euronext Dublin (XMSM)

1586233

 

160

35.34

EUR

09:00:00

Euronext Dublin (XMSM)

1586231

 

59

35.34

EUR

09:00:00

Euronext Dublin (XMSM)

1586229

 

192

35.34

EUR

09:00:00

Euronext Dublin (XMSM)

1586227

 

242

35.34

EUR

09:00:00

Euronext Dublin (XMSM)

1586225

 

261

35.37

EUR

09:01:13

Euronext Dublin (XMSM)

1587672

 

211

35.37

EUR

09:01:13

Euronext Dublin (XMSM)

1587668

 

58

35.37

EUR

09:01:13

Euronext Dublin (XMSM)

1587666

 

40

35.39

EUR

09:02:40

Euronext Dublin (XMSM)

1589218

 

292

35.40

EUR

09:03:05

Euronext Dublin (XMSM)

1589639

 

252

35.44

EUR

09:04:02

Euronext Dublin (XMSM)

1590624

 

339

35.43

EUR

09:04:13

Euronext Dublin (XMSM)

1590881

 

44

35.43

EUR

09:04:31

Euronext Dublin (XMSM)

1591183

 

200

35.43

EUR

09:04:31

Euronext Dublin (XMSM)

1591181

 

29

35.43

EUR

09:05:07

Euronext Dublin (XMSM)

1592676

 

28

35.43

EUR

09:05:07

Euronext Dublin (XMSM)

1592678

 

125

35.43

EUR

09:05:15

Euronext Dublin (XMSM)

1592870

 

45

35.43

EUR

09:05:15

Euronext Dublin (XMSM)

1592868

 

31

35.43

EUR

09:05:15

Euronext Dublin (XMSM)

1592866

 

134

35.48

EUR

09:06:54

Euronext Dublin (XMSM)

1594667

 

131

35.48

EUR

09:06:54

Euronext Dublin (XMSM)

1594665

 

124

35.46

EUR

09:07:03

Euronext Dublin (XMSM)

1594807

 

160

35.46

EUR

09:07:03

Euronext Dublin (XMSM)

1594805

 

248

35.47

EUR

09:07:03

Euronext Dublin (XMSM)

1594802

 

200

35.46

EUR

09:07:33

Euronext Dublin (XMSM)

1595463

 

200

35.47

EUR

09:08:15

Euronext Dublin (XMSM)

1596226

 

245

35.47

EUR

09:08:16

Euronext Dublin (XMSM)

1596237

 

239

35.48

EUR

09:09:58

Euronext Dublin (XMSM)

1598127

 

269

35.48

EUR

09:10:59

Euronext Dublin (XMSM)

1599100

 

292

35.46

EUR

09:14:02

Euronext Dublin (XMSM)

1602143

 

150

35.46

EUR

09:14:31

Euronext Dublin (XMSM)

1602811

 

181

35.46

EUR

09:14:33

Euronext Dublin (XMSM)

1602859

 

200

35.46

EUR

09:14:33

Euronext Dublin (XMSM)

1602857

 

160

35.45

EUR

09:14:41

Euronext Dublin (XMSM)

1603105

 

94

35.45

EUR

09:14:41

Euronext Dublin (XMSM)

1603103

 

160

35.40

EUR

09:17:36

Euronext Dublin (XMSM)

1606286

 

288

35.40

EUR

09:17:36

Euronext Dublin (XMSM)

1606284

 

27

35.42

EUR

09:19:50

Euronext Dublin (XMSM)

1608723

 

142

35.42

EUR

09:19:50

Euronext Dublin (XMSM)

1608721

 

106

35.42

EUR

09:19:50

Euronext Dublin (XMSM)

1608719

 

24

35.41

EUR

09:20:02

Euronext Dublin (XMSM)

1608879

 

249

35.41

EUR

09:20:02

Euronext Dublin (XMSM)

1608877

 

253

35.39

EUR

09:20:35

Euronext Dublin (XMSM)

1609457

 

35

35.47

EUR

09:24:09

Euronext Dublin (XMSM)

1613086

 

227

35.47

EUR

09:24:09

Euronext Dublin (XMSM)

1613084

 

16

35.47

EUR

09:24:09

Euronext Dublin (XMSM)

1613088

 

270

35.46

EUR

09:25:44

Euronext Dublin (XMSM)

1614748

 

264

35.47

EUR

09:27:32

Euronext Dublin (XMSM)

1616650

 

81

35.50

EUR

09:29:43

Euronext Dublin (XMSM)

1619177

 

200

35.50

EUR

09:29:43

Euronext Dublin (XMSM)

1619175

 

44

35.49

EUR

09:30:24

Euronext Dublin (XMSM)

1620041

 

200

35.49

EUR

09:30:24

Euronext Dublin (XMSM)

1620039

 

248

35.49

EUR

09:30:24

Euronext Dublin (XMSM)

1620035

 

293

35.49

EUR

09:30:24

Euronext Dublin (XMSM)

1620033

 

32

35.50

EUR

09:31:54

Euronext Dublin (XMSM)

1621405

 

248

35.50

EUR

09:31:54

Euronext Dublin (XMSM)

1621403

 

207

35.51

EUR

09:32:54

Euronext Dublin (XMSM)

1622305

 

81

35.51

EUR

09:32:55

Euronext Dublin (XMSM)

1622325

 

164

35.52

EUR

09:34:43

Euronext Dublin (XMSM)

1624388

 

70

35.52

EUR

09:34:43

Euronext Dublin (XMSM)

1624386

 

13

35.52

EUR

09:34:43

Euronext Dublin (XMSM)

1624382

 

309

35.53

EUR

09:35:07

Euronext Dublin (XMSM)

1624777

 

40

35.53

EUR

09:35:17

Euronext Dublin (XMSM)

1624933

 

19

35.53

EUR

09:36:07

Euronext Dublin (XMSM)

1627803

 

250

35.53

EUR

09:36:07

Euronext Dublin (XMSM)

1627801

 

204

35.53

EUR

09:36:17

Euronext Dublin (XMSM)

1627986

 

63

35.51

EUR

09:36:35

Euronext Dublin (XMSM)

1628355

 

200

35.51

EUR

09:36:35

Euronext Dublin (XMSM)

1628353

 

281

35.51

EUR

09:36:35

Euronext Dublin (XMSM)

1628350

 

243

35.52

EUR

09:38:07

Euronext Dublin (XMSM)

1630020

 

283

35.50

EUR

09:38:59

Euronext Dublin (XMSM)

1631145

 

243

35.50

EUR

09:39:35

Euronext Dublin (XMSM)

1631857

 

283

35.50

EUR

09:41:35

Euronext Dublin (XMSM)

1633988

 

264

35.49

EUR

09:43:17

Euronext Dublin (XMSM)

1635770

 

14

35.49

EUR

09:43:17

Euronext Dublin (XMSM)

1635768

 

12

35.49

EUR

09:43:17

Euronext Dublin (XMSM)

1635766

 

258

35.45

EUR

09:45:37

Euronext Dublin (XMSM)

1638547

 

245

35.46

EUR

09:46:06

Euronext Dublin (XMSM)

1639163

 

236

35.46

EUR

09:47:25

Euronext Dublin (XMSM)

1640807

 

58

35.46

EUR

09:47:25

Euronext Dublin (XMSM)

1640805

 

246

35.45

EUR

09:49:34

Euronext Dublin (XMSM)

1643808

 

67

35.43

EUR

09:50:20

Euronext Dublin (XMSM)

1644733

 

200

35.43

EUR

09:50:20

Euronext Dublin (XMSM)

1644728

 

245

35.42

EUR

09:52:05

Euronext Dublin (XMSM)

1646673

 

24

35.43

EUR

09:54:35

Euronext Dublin (XMSM)

1649951

 

217

35.43

EUR

09:54:35

Euronext Dublin (XMSM)

1649949

 

134

35.43

EUR

09:57:22

Euronext Dublin (XMSM)

1653702

 

160

35.43

EUR

09:57:22

Euronext Dublin (XMSM)

1653700

 

160

35.43

EUR

09:57:22

Euronext Dublin (XMSM)

1653696

 

111

35.43

EUR

09:57:22

Euronext Dublin (XMSM)

1653698

 

200

35.47

EUR

10:01:10

Euronext Dublin (XMSM)

1657869

 

209

35.47

EUR

10:01:22

Euronext Dublin (XMSM)

1658057

 

77

35.47

EUR

10:01:22

Euronext Dublin (XMSM)

1658055

 

200

35.47

EUR

10:02:29

Euronext Dublin (XMSM)

1659081

 

266

35.49

EUR

10:04:27

Euronext Dublin (XMSM)

1660662

 

254

35.49

EUR

10:05:26

Euronext Dublin (XMSM)

1661499

 

243

35.51

EUR

10:08:20

Euronext Dublin (XMSM)

1663321

 

30

35.51

EUR

10:08:20

Euronext Dublin (XMSM)

1663319

 

272

35.51

EUR

10:09:48

Euronext Dublin (XMSM)

1664210

 

271

35.53

EUR

10:10:43

Euronext Dublin (XMSM)

1664876

 

142

35.52

EUR

10:11:15

Euronext Dublin (XMSM)

1665246

 

131

35.52

EUR

10:11:15

Euronext Dublin (XMSM)

1665244

 

101

35.55

EUR

10:13:32

Euronext Dublin (XMSM)

1666641

 

141

35.55

EUR

10:13:32

Euronext Dublin (XMSM)

1666639

 

114

35.48

EUR

10:15:50

Euronext Dublin (XMSM)

1668158

 

265

35.49

EUR

10:16:55

Euronext Dublin (XMSM)

1668856

 

47

35.48

EUR

10:17:46

Euronext Dublin (XMSM)

1669585

 

27

35.48

EUR

10:17:46

Euronext Dublin (XMSM)

1669583

 

200

35.48

EUR

10:17:46

Euronext Dublin (XMSM)

1669581

 

242

35.46

EUR

10:21:07

Euronext Dublin (XMSM)

1672185

 

194

35.45

EUR

10:21:49

Euronext Dublin (XMSM)

1672696

 

94

35.45

EUR

10:21:49

Euronext Dublin (XMSM)

1672694

 

15

35.46

EUR

10:24:36

Euronext Dublin (XMSM)

1674898

 

220

35.46

EUR

10:24:36

Euronext Dublin (XMSM)

1674896

 

52

35.46

EUR

10:24:36

Euronext Dublin (XMSM)

1674894

 

273

35.47

EUR

10:26:25

Euronext Dublin (XMSM)

1676205

 

115

35.46

EUR

10:27:20

Euronext Dublin (XMSM)

1676816

 

130

35.46

EUR

10:27:20

Euronext Dublin (XMSM)

1676813

 

251

35.44

EUR

10:28:44

Euronext Dublin (XMSM)

1677864

 

238

35.43

EUR

10:29:26

Euronext Dublin (XMSM)

1678438

 

200

35.45

EUR

10:31:26

Euronext Dublin (XMSM)

1680272

 

272

35.45

EUR

10:31:26

Euronext Dublin (XMSM)

1680270

 

268

35.43

EUR

10:32:33

Euronext Dublin (XMSM)

1681249

 

18

35.44

EUR

10:33:57

Euronext Dublin (XMSM)

1682292

 

200

35.44

EUR

10:33:57

Euronext Dublin (XMSM)

1682290

 

41

35.42

EUR

10:34:47

Euronext Dublin (XMSM)

1682897

 

26

35.42

EUR

10:34:47

Euronext Dublin (XMSM)

1682895

 

200

35.42

EUR

10:34:47

Euronext Dublin (XMSM)

1682893

 

286

35.44

EUR

10:35:59

Euronext Dublin (XMSM)

1684095

 

20

35.43

EUR

10:38:10

Euronext Dublin (XMSM)

1685717

 

52

35.43

EUR

10:38:10

Euronext Dublin (XMSM)

1685712

 

200

35.43

EUR

10:38:10

Euronext Dublin (XMSM)

1685709

 

286

35.38

EUR

10:41:45

Euronext Dublin (XMSM)

1688398

 

86

35.40

EUR

10:46:44

Euronext Dublin (XMSM)

1692335

 

200

35.40

EUR

10:46:44

Euronext Dublin (XMSM)

1692333

 

256

35.40

EUR

10:46:44

Euronext Dublin (XMSM)

1692326

 

182

35.38

EUR

10:50:38

Euronext Dublin (XMSM)

1695364

 

105

35.38

EUR

10:50:38

Euronext Dublin (XMSM)

1695362

 

122

35.42

EUR

10:54:07

Euronext Dublin (XMSM)

1697896

 

140

35.42

EUR

10:54:07

Euronext Dublin (XMSM)

1697894

 

46

35.42

EUR

10:54:40

Euronext Dublin (XMSM)

1698287

 

194

35.42

EUR

10:54:40

Euronext Dublin (XMSM)

1698285

 

337

35.47

EUR

10:58:21

Euronext Dublin (XMSM)

1701377

 

207

35.48

EUR

10:59:09

Euronext Dublin (XMSM)

1702012

 

39

35.48

EUR

10:59:09

Euronext Dublin (XMSM)

1702014

 

262

35.48

EUR

10:59:12

Euronext Dublin (XMSM)

1702031

 

273

35.48

EUR

10:59:12

Euronext Dublin (XMSM)

1702029

 

118

35.47

EUR

10:59:23

Euronext Dublin (XMSM)

1702172

 

224

35.47

EUR

10:59:23

Euronext Dublin (XMSM)

1702170

 

287

35.47

EUR

10:59:57

Euronext Dublin (XMSM)

1702798

 

244

35.46

EUR

11:00:19

Euronext Dublin (XMSM)

1703084

 

35

35.45

EUR

11:00:44

Euronext Dublin (XMSM)

1703369

 

160

35.45

EUR

11:00:44

Euronext Dublin (XMSM)

1703367

 

50

35.45

EUR

11:00:44

Euronext Dublin (XMSM)

1703365

 

68

35.45

EUR

11:01:27

Euronext Dublin (XMSM)

1703877

 

55

35.44

EUR

11:01:38

Euronext Dublin (XMSM)

1703967

 

289

35.44

EUR

11:01:38

Euronext Dublin (XMSM)

1703963

 

288

35.45

EUR

11:03:26

Euronext Dublin (XMSM)

1705159

 

37

35.44

EUR

11:05:02

Euronext Dublin (XMSM)

1706646

 

243

35.44

EUR

11:05:02

Euronext Dublin (XMSM)

1706644

 

37

35.43

EUR

11:05:26

Euronext Dublin (XMSM)

1706949

 

219

35.43

EUR

11:05:37

Euronext Dublin (XMSM)

1707063

 

287

35.43

EUR

11:07:06

Euronext Dublin (XMSM)

1708189

 

252

35.42

EUR

11:07:14

Euronext Dublin (XMSM)

1708321

 

274

35.42

EUR

11:07:41

Euronext Dublin (XMSM)

1708622

 

86

35.42

EUR

11:07:46

Euronext Dublin (XMSM)

1708732

 

171

35.42

EUR

11:07:46

Euronext Dublin (XMSM)

1708730

 

243

35.43

EUR

11:07:51

Euronext Dublin (XMSM)

1708777

 

252

35.43

EUR

11:08:00

Euronext Dublin (XMSM)

1708933

 

118

35.43

EUR

11:08:11

Euronext Dublin (XMSM)

1709045

 

287

35.43

EUR

11:08:35

Euronext Dublin (XMSM)

1709266

 

251

35.43

EUR

11:08:35

Euronext Dublin (XMSM)

1709262

 

128

35.43

EUR

11:08:35

Euronext Dublin (XMSM)

1709260

 

145

35.43

EUR

11:08:45

Euronext Dublin (XMSM)

1709347

 

118

35.43

EUR

11:08:45

Euronext Dublin (XMSM)

1709349

 

267

35.42

EUR

11:08:56

Euronext Dublin (XMSM)

1709458

 

283

35.41

EUR

11:10:11

Euronext Dublin (XMSM)

1710315

 

238

35.34

EUR

11:11:43

Euronext Dublin (XMSM)

1711372

 

50

35.40

EUR

11:12:55

Euronext Dublin (XMSM)

1712317

 

200

35.40

EUR

11:12:55

Euronext Dublin (XMSM)

1712315

 

286

35.39

EUR

11:13:07

Euronext Dublin (XMSM)

1712468

 

86

35.39

EUR

11:13:14

Euronext Dublin (XMSM)

1712528

 

200

35.39

EUR

11:13:14

Euronext Dublin (XMSM)

1712526

 

29

35.38

EUR

11:13:45

Euronext Dublin (XMSM)

1714121

 

215

35.38

EUR

11:13:45

Euronext Dublin (XMSM)

1714119

 

122

35.36

EUR

11:14:38

Euronext Dublin (XMSM)

1714685

 

143

35.36

EUR

11:14:38

Euronext Dublin (XMSM)

1714683

 

200

35.36

EUR

11:16:43

Euronext Dublin (XMSM)

1716240

 

74

35.36

EUR

11:16:43

Euronext Dublin (XMSM)

1716242

 

15

35.37

EUR

11:17:27

Euronext Dublin (XMSM)

1716725

 

230

35.37

EUR

11:17:27

Euronext Dublin (XMSM)

1716723

 

282

35.37

EUR

11:18:29

Euronext Dublin (XMSM)

1717389

 

71

35.38

EUR

11:20:54

Euronext Dublin (XMSM)

1719430

 

200

35.38

EUR

11:20:54

Euronext Dublin (XMSM)

1719428

 

43

35.39

EUR

11:21:43

Euronext Dublin (XMSM)

1720070

 

200

35.39

EUR

11:21:43

Euronext Dublin (XMSM)

1720068

 

106

35.38

EUR

11:22:14

Euronext Dublin (XMSM)

1720380

 

145

35.38

EUR

11:22:14

Euronext Dublin (XMSM)

1720378

 

223

35.38

EUR

11:23:35

Euronext Dublin (XMSM)

1721264

 

34

35.38

EUR

11:23:35

Euronext Dublin (XMSM)

1721225

 

144

35.39

EUR

11:25:19

Euronext Dublin (XMSM)

1722481

 

147

35.39

EUR

11:25:19

Euronext Dublin (XMSM)

1722478

 

250

35.39

EUR

11:27:45

Euronext Dublin (XMSM)

1723983

 

188

35.36

EUR

11:28:58

Euronext Dublin (XMSM)

1724761

 

19

35.36

EUR

11:28:58

Euronext Dublin (XMSM)

1724755

 

86

35.36

EUR

11:28:58

Euronext Dublin (XMSM)

1724753

 

50

35.33

EUR

11:33:14

Euronext Dublin (XMSM)

1727629

 

199

35.33

EUR

11:33:14

Euronext Dublin (XMSM)

1727627

 

291

35.32

EUR

11:33:16

Euronext Dublin (XMSM)

1727689

 

257

35.30

EUR

11:35:09

Euronext Dublin (XMSM)

1729112

 

39

35.30

EUR

11:37:54

Euronext Dublin (XMSM)

1730812

 

230

35.30

EUR

11:37:54

Euronext Dublin (XMSM)

1730810

 

76

35.31

EUR

11:39:37

Euronext Dublin (XMSM)

1731824

 

199

35.31

EUR

11:39:37

Euronext Dublin (XMSM)

1731822

 

288

35.29

EUR

11:41:49

Euronext Dublin (XMSM)

1733278

 

126

35.30

EUR

11:45:26

Euronext Dublin (XMSM)

1735923

 

200

35.30

EUR

11:45:26

Euronext Dublin (XMSM)

1735920

 

81

35.30

EUR

11:45:26

Euronext Dublin (XMSM)

1735916

 

249

35.30

EUR

11:45:26

Euronext Dublin (XMSM)

1735918

 

119

35.29

EUR

11:46:19

Euronext Dublin (XMSM)

1736466

 

240

35.30

EUR

11:46:19

Euronext Dublin (XMSM)

1736456

 

255

35.30

EUR

11:46:19

Euronext Dublin (XMSM)

1736454

 

200

35.28

EUR

11:46:22

Euronext Dublin (XMSM)

1736503

 

269

35.29

EUR

11:46:22

Euronext Dublin (XMSM)

1736501

 

241

35.29

EUR

11:46:22

Euronext Dublin (XMSM)

1736499

 

33

35.28

EUR

11:47:14

Euronext Dublin (XMSM)

1737071

 

122

35.28

EUR

11:47:14

Euronext Dublin (XMSM)

1737069

 

130

35.28

EUR

11:47:14

Euronext Dublin (XMSM)

1737067

 

237

35.27

EUR

11:47:50

Euronext Dublin (XMSM)

1737394

 

50

35.26

EUR

11:48:04

Euronext Dublin (XMSM)

1737552

 

200

35.26

EUR

11:48:04

Euronext Dublin (XMSM)

1737550

 

180

35.26

EUR

11:48:04

Euronext Dublin (XMSM)

1737546

 

94

35.26

EUR

11:48:04

Euronext Dublin (XMSM)

1737548

 

233

35.25

EUR

11:50:09

Euronext Dublin (XMSM)

1739011

 

34

35.25

EUR

11:50:09

Euronext Dublin (XMSM)

1739008

 

22

35.26

EUR

11:50:09

Euronext Dublin (XMSM)

1739003

 

62

35.26

EUR

11:50:09

Euronext Dublin (XMSM)

1739001

 

148

35.26

EUR

11:50:09

Euronext Dublin (XMSM)

1738999

 

16

35.26

EUR

11:50:09

Euronext Dublin (XMSM)

1738997

 

163

35.24

EUR

11:52:15

Euronext Dublin (XMSM)

1740544

 

120

35.24

EUR

11:52:15

Euronext Dublin (XMSM)

1740542

 

247

35.25

EUR

11:52:15

Euronext Dublin (XMSM)

1740536

 

95

35.27

EUR

11:54:33

Euronext Dublin (XMSM)

1742208

 

170

35.27

EUR

11:54:33

Euronext Dublin (XMSM)

1742210

 

55

35.27

EUR

11:57:55

Euronext Dublin (XMSM)

1744271

 

200

35.27

EUR

11:57:55

Euronext Dublin (XMSM)

1744273

 

200

35.27

EUR

11:58:15

Euronext Dublin (XMSM)

1744470

 

100

35.25

EUR

11:59:54

Euronext Dublin (XMSM)

1745822

 

55

35.25

EUR

11:59:55

Euronext Dublin (XMSM)

1745862

 

142

35.25

EUR

11:59:55

Euronext Dublin (XMSM)

1745849

 

194

35.25

EUR

11:59:56

Euronext Dublin (XMSM)

1745882

 

283

35.23

EUR

11:59:57

Euronext Dublin (XMSM)

1745918

 

50

35.21

EUR

11:59:58

Euronext Dublin (XMSM)

1745939

 

31

35.21

EUR

11:59:58

Euronext Dublin (XMSM)

1745937

 

180

35.21

EUR

11:59:58

Euronext Dublin (XMSM)

1745934

 

279

35.17

EUR

11:59:59

Euronext Dublin (XMSM)

1746004

 

271

35.26

EUR

12:00:10

Euronext Dublin (XMSM)

1746579

 

49

35.26

EUR

12:00:10

Euronext Dublin (XMSM)

1746581

 

292

35.27

EUR

12:00:12

Euronext Dublin (XMSM)

1746635

 

200

35.27

EUR

12:00:13

Euronext Dublin (XMSM)

1746661

 

3

35.27

EUR

12:00:13

Euronext Dublin (XMSM)

1746659

 

288

35.27

EUR

12:00:13

Euronext Dublin (XMSM)

1746657

 

91

35.28

EUR

12:00:13

Euronext Dublin (XMSM)

1746655

 

231

35.24

EUR

12:00:15

Euronext Dublin (XMSM)

1746736

 

200

35.25

EUR

12:00:15

Euronext Dublin (XMSM)

1746732

 

105

35.26

EUR

12:00:15

Euronext Dublin (XMSM)

1746728

 

275

35.26

EUR

12:00:15

Euronext Dublin (XMSM)

1746726

 

145

35.26

EUR

12:00:15

Euronext Dublin (XMSM)

1746724

 

16

35.24

EUR

12:00:16

Euronext Dublin (XMSM)

1746748

 

274

35.24

EUR

12:00:16

Euronext Dublin (XMSM)

1746746

 

103

35.21

EUR

12:00:18

Euronext Dublin (XMSM)

1746864

 

97

35.21

EUR

12:00:18

Euronext Dublin (XMSM)

1746866

 

237

35.21

EUR

12:00:19

Euronext Dublin (XMSM)

1746878

 

37

35.21

EUR

12:00:19

Euronext Dublin (XMSM)

1746871

 

257

35.19

EUR

12:00:20

Euronext Dublin (XMSM)

1746898

 

101

35.18

EUR

12:00:22

Euronext Dublin (XMSM)

1746971

 

138

35.18

EUR

12:00:22

Euronext Dublin (XMSM)

1746967

 

112

35.24

EUR

12:00:45

Euronext Dublin (XMSM)

1747684

 

276

35.24

EUR

12:00:49

Euronext Dublin (XMSM)

1747712

 

172

35.24

EUR

12:00:57

Euronext Dublin (XMSM)

1747848

 

198

35.24

EUR

12:00:57

Euronext Dublin (XMSM)

1747846

 

253

35.24

EUR

12:00:57

Euronext Dublin (XMSM)

1747844

 

5

35.22

EUR

12:01:01

Euronext Dublin (XMSM)

1747906

 

90

35.22

EUR

12:01:06

Euronext Dublin (XMSM)

1748053

 

200

35.22

EUR

12:01:06

Euronext Dublin (XMSM)

1748051

 

435

35.22

EUR

12:01:06

Euronext Dublin (XMSM)

1748049

 

237

35.23

EUR

12:01:06

Euronext Dublin (XMSM)

1748047

 

38

35.22

EUR

12:01:40

Euronext Dublin (XMSM)

1748460

 

200

35.22

EUR

12:01:40

Euronext Dublin (XMSM)

1748458

 

106

35.18

EUR

12:01:59

Euronext Dublin (XMSM)

1748673

 

170

35.18

EUR

12:02:08

Euronext Dublin (XMSM)

1748838

 

65

35.26

EUR

12:03:08

Euronext Dublin (XMSM)

1750351

 

183

35.26

EUR

12:03:08

Euronext Dublin (XMSM)

1750349

 

81

35.26

EUR

12:03:08

Euronext Dublin (XMSM)

1750347

 

130

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750992

 

160

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750990

 

36

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750988

 

200

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750986

 

11

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750984

 

272

35.28

EUR

12:03:47

Euronext Dublin (XMSM)

1750981

 

102

35.27

EUR

12:03:56

Euronext Dublin (XMSM)

1751185

 

144

35.27

EUR

12:03:56

Euronext Dublin (XMSM)

1751183

 

252

35.29

EUR

12:04:49

Euronext Dublin (XMSM)

1751999

 

270

35.42

EUR

12:06:18

Euronext Dublin (XMSM)

1753573

 

47

35.42

EUR

12:06:20

Euronext Dublin (XMSM)

1753597

 

103

35.42

EUR

12:06:20

Euronext Dublin (XMSM)

1753595

 

103

35.42

EUR

12:06:20

Euronext Dublin (XMSM)

1753593

 

315

35.42

EUR

12:06:20

Euronext Dublin (XMSM)

1753591

 

262

35.42

EUR

12:06:25

Euronext Dublin (XMSM)

1753697

 

50

35.42

EUR

12:06:26

Euronext Dublin (XMSM)

1753758

 

111

35.42

EUR

12:06:26

Euronext Dublin (XMSM)

1753756

 

200

35.42

EUR

12:06:26

Euronext Dublin (XMSM)

1753746

 

200

35.42

EUR

12:06:26

Euronext Dublin (XMSM)

1753744

 

259

35.42

EUR

12:06:26

Euronext Dublin (XMSM)

1753738

 

247

35.41

EUR

12:06:30

Euronext Dublin (XMSM)

1753819

 

236

35.39

EUR

12:06:37

Euronext Dublin (XMSM)

1753893

 

242

35.39

EUR

12:06:42

Euronext Dublin (XMSM)

1753963

 

19

35.37

EUR

12:07:14

Euronext Dublin (XMSM)

1754372

 

236

35.37

EUR

12:07:14

Euronext Dublin (XMSM)

1754370

 

275

35.35

EUR

12:07:33

Euronext Dublin (XMSM)

1754663

 

46

35.33

EUR

12:08:46

Euronext Dublin (XMSM)

1755712

 

191

35.33

EUR

12:08:46

Euronext Dublin (XMSM)

1755710

 

264

35.32

EUR

12:08:49

Euronext Dublin (XMSM)

1755778

 

26

35.32

EUR

12:09:16

Euronext Dublin (XMSM)

1756022

 

192

35.31

EUR

12:09:39

Euronext Dublin (XMSM)

1756299

 

88

35.31

EUR

12:09:39

Euronext Dublin (XMSM)

1756297

 

255

35.27

EUR

12:10:46

Euronext Dublin (XMSM)

1757004

 

200

35.25

EUR

12:11:48

Euronext Dublin (XMSM)

1757804

 

160

35.24

EUR

12:12:41

Euronext Dublin (XMSM)

1758562

 

246

35.24

EUR

12:12:41

Euronext Dublin (XMSM)

1758560

 

78

35.21

EUR

12:12:48

Euronext Dublin (XMSM)

1758616

 

200

35.21

EUR

12:12:48

Euronext Dublin (XMSM)

1758602

 

283

35.25

EUR

12:14:29

Euronext Dublin (XMSM)

1759646

 

144

35.23

EUR

12:14:37

Euronext Dublin (XMSM)

1759731

 

248

35.25

EUR

12:15:30

Euronext Dublin (XMSM)

1760451

 

200

35.25

EUR

12:17:15

Euronext Dublin (XMSM)

1762346

 

270

35.25

EUR

12:18:15

Euronext Dublin (XMSM)

1762930

 

248

35.22

EUR

12:19:59

Euronext Dublin (XMSM)

1764096

 

237

35.22

EUR

12:21:13

Euronext Dublin (XMSM)

1765050

 

284

35.19

EUR

12:22:13

Euronext Dublin (XMSM)

1765739

 

236

35.17

EUR

12:23:18

Euronext Dublin (XMSM)

1766678

 

286

35.18

EUR

12:25:11

Euronext Dublin (XMSM)

1768087

 

90

35.16

EUR

12:25:45

Euronext Dublin (XMSM)

1768597

 

200

35.16

EUR

12:25:45

Euronext Dublin (XMSM)

1768595

 

258

35.16

EUR

12:25:45

Euronext Dublin (XMSM)

1768593

 

239

35.17

EUR

12:26:27

Euronext Dublin (XMSM)

1769310

 

267

35.17

EUR

12:29:03

Euronext Dublin (XMSM)

1771400

 

283

35.15

EUR

12:29:06

Euronext Dublin (XMSM)

1771477

 

273

35.11

EUR

12:30:01

Euronext Dublin (XMSM)

1772857

 

58

35.16

EUR

12:30:42

Euronext Dublin (XMSM)

1773889

 

200

35.16

EUR

12:30:42

Euronext Dublin (XMSM)

1773887

 

255

35.16

EUR

12:30:42

Euronext Dublin (XMSM)

1773884

 

57

35.15

EUR

12:30:52

Euronext Dublin (XMSM)

1774051

 

213

35.15

EUR

12:30:52

Euronext Dublin (XMSM)

1774049

 

258

35.13

EUR

12:32:05

Euronext Dublin (XMSM)

1775155

 

246

35.13

EUR

12:32:40

Euronext Dublin (XMSM)

1775785

 

24

35.12

EUR

12:32:42

Euronext Dublin (XMSM)

1775813

 

247

35.12

EUR

12:32:42

Euronext Dublin (XMSM)

1775811

 

272

35.13

EUR

12:34:09

Euronext Dublin (XMSM)

1777142

 

268

35.13

EUR

12:34:42

Euronext Dublin (XMSM)

1777564

 

130

35.14

EUR

12:35:32

Euronext Dublin (XMSM)

1778089

 

163

35.14

EUR

12:35:32

Euronext Dublin (XMSM)

1778091

 

50

35.13

EUR

12:35:35

Euronext Dublin (XMSM)

1778128

 

200

35.13

EUR

12:35:35

Euronext Dublin (XMSM)

1778126

 

68

35.12

EUR

12:35:58

Euronext Dublin (XMSM)

1778418

 

168

35.12

EUR

12:35:58

Euronext Dublin (XMSM)

1778416

 

238

35.11

EUR

12:36:03

Euronext Dublin (XMSM)

1778554

 

83

35.10

EUR

12:36:22

Euronext Dublin (XMSM)

1779121

 

200

35.10

EUR

12:36:22

Euronext Dublin (XMSM)

1779119

 

301

35.10

EUR

12:36:22

Euronext Dublin (XMSM)

1779115

 

291

35.09

EUR

12:36:23

Euronext Dublin (XMSM)

1779166

 

354

35.09

EUR

12:36:44

Euronext Dublin (XMSM)

1779513

 

54

35.09

EUR

12:36:44

Euronext Dublin (XMSM)

1779515

 

46

35.09

EUR

12:36:44

Euronext Dublin (XMSM)

1779511

 

361

35.08

EUR

12:37:00

Euronext Dublin (XMSM)

1779793

 

324

35.08

EUR

12:37:06

Euronext Dublin (XMSM)

1779926

 

256

35.10

EUR

12:38:35

Euronext Dublin (XMSM)

1781223

 

210

35.09

EUR

12:38:37

Euronext Dublin (XMSM)

1781255

 

291

35.08

EUR

12:38:43

Euronext Dublin (XMSM)

1781312

 

64

35.09

EUR

12:39:06

Euronext Dublin (XMSM)

1781705

 

200

35.09

EUR

12:39:06

Euronext Dublin (XMSM)

1781703

 

4

35.08

EUR

12:39:10

Euronext Dublin (XMSM)

1781743

 

250

35.08

EUR

12:39:10

Euronext Dublin (XMSM)

1781741

 

200

35.07

EUR

12:40:36

Euronext Dublin (XMSM)

1782820

 

260

35.07

EUR

12:41:16

Euronext Dublin (XMSM)

1783337

 

85

35.06

EUR

12:41:27

Euronext Dublin (XMSM)

1783548

 

200

35.13

EUR

12:43:00

Euronext Dublin (XMSM)

1784971

 

57

35.13

EUR

12:43:00

Euronext Dublin (XMSM)

1784973

 

275

35.13

EUR

12:43:00

Euronext Dublin (XMSM)

1784965

 

50

35.11

EUR

12:44:30

Euronext Dublin (XMSM)

1786192

 

10

35.11

EUR

12:44:30

Euronext Dublin (XMSM)

1786196

 

200

35.11

EUR

12:44:30

Euronext Dublin (XMSM)

1786194

 

237

35.10

EUR

12:45:04

Euronext Dublin (XMSM)

1786700

 

290

35.07

EUR

12:46:08

Euronext Dublin (XMSM)

1787670

 

241

35.07

EUR

12:47:12

Euronext Dublin (XMSM)

1788490

 

272

35.08

EUR

12:48:33

Euronext Dublin (XMSM)

1789549

 

114

35.07

EUR

12:48:59

Euronext Dublin (XMSM)

1789873

 

148

35.07

EUR

12:48:59

Euronext Dublin (XMSM)

1789871

 

286

35.09

EUR

12:50:22

Euronext Dublin (XMSM)

1791450

 

238

35.09

EUR

12:51:16

Euronext Dublin (XMSM)

1792135

 

273

35.11

EUR

12:52:47

Euronext Dublin (XMSM)

1793451

 

274

35.10

EUR

12:53:42

Euronext Dublin (XMSM)

1794157

 

291

35.09

EUR

12:53:58

Euronext Dublin (XMSM)

1794362

 

244

35.08

EUR

12:54:05

Euronext Dublin (XMSM)

1794478

 

262

35.08

EUR

12:54:40

Euronext Dublin (XMSM)

1794940

 

271

35.07

EUR

12:54:41

Euronext Dublin (XMSM)

1794969

 

269

35.08

EUR

12:56:08

Euronext Dublin (XMSM)

1796132

 

190

35.09

EUR

12:58:55

Euronext Dublin (XMSM)

1798340

 

62

35.09

EUR

12:58:59

Euronext Dublin (XMSM)

1798361

 

79

35.09

EUR

12:59:08

Euronext Dublin (XMSM)

1798511

 

200

35.09

EUR

12:59:08

Euronext Dublin (XMSM)

1798509

 

437

35.09

EUR

12:59:08

Euronext Dublin (XMSM)

1798505

 

200

35.08

EUR

12:59:10

Euronext Dublin (XMSM)

1798546

 

262

35.08

EUR

12:59:17

Euronext Dublin (XMSM)

1798683

 

267

35.07

EUR

12:59:43

Euronext Dublin (XMSM)

1799291

 

261

35.06

EUR

13:00:08

Euronext Dublin (XMSM)

1799985

 

273

35.06

EUR

13:00:08

Euronext Dublin (XMSM)

1799978

 

200

35.07

EUR

13:00:49

Euronext Dublin (XMSM)

1800519

 

39

35.07

EUR

13:00:49

Euronext Dublin (XMSM)

1800517

 

209

35.07

EUR

13:00:49

Euronext Dublin (XMSM)

1800515

 

200

35.07

EUR

13:03:20

Euronext Dublin (XMSM)

1803889

 

270

35.07

EUR

13:03:21

Euronext Dublin (XMSM)

1803928

 

260

35.06

EUR

13:03:32

Euronext Dublin (XMSM)

1804138

 

242

35.03

EUR

13:03:56

Euronext Dublin (XMSM)

1804390

 

200

35.02

EUR

13:05:44

Euronext Dublin (XMSM)

1805946

 

281

35.02

EUR

13:05:44

Euronext Dublin (XMSM)

1805944

 

6

35.02

EUR

13:05:44

Euronext Dublin (XMSM)

1805942

 

265

35.02

EUR

13:05:44

Euronext Dublin (XMSM)

1805940

 

289

35.02

EUR

13:05:44

Euronext Dublin (XMSM)

1805938

 

60

35.02

EUR

13:05:48

Euronext Dublin (XMSM)

1806002

 

200

35.05

EUR

13:06:39

Euronext Dublin (XMSM)

1806855

 

289

35.04

EUR

13:06:39

Euronext Dublin (XMSM)

1806853

 

139

35.04

EUR

13:06:41

Euronext Dublin (XMSM)

1806925

 

75

35.04

EUR

13:06:41

Euronext Dublin (XMSM)

1806919

 

122

35.04

EUR

13:06:41

Euronext Dublin (XMSM)

1806921

 

139

35.04

EUR

13:06:41

Euronext Dublin (XMSM)

1806923

 

500

35.08

EUR

13:08:27

Euronext Dublin (XMSM)

1808159

 

200

35.08

EUR

13:08:49

Euronext Dublin (XMSM)

1808488

 

160

35.07

EUR

13:08:55

Euronext Dublin (XMSM)

1808558

 

160

35.07

EUR

13:08:55

Euronext Dublin (XMSM)

1808556

 

21

35.07

EUR

13:08:55

Euronext Dublin (XMSM)

1808554

 

97

35.07

EUR

13:08:55

Euronext Dublin (XMSM)

1808552

 

118

35.07

EUR

13:08:55

Euronext Dublin (XMSM)

1808550

 

129

35.07

EUR

13:09:05

Euronext Dublin (XMSM)

1808807

 

152

35.07

EUR

13:09:05

Euronext Dublin (XMSM)

1808805

 

97

35.07

EUR

13:09:05

Euronext Dublin (XMSM)

1808803

 

286

35.06

EUR

13:09:32

Euronext Dublin (XMSM)

1809114

 

200

35.08

EUR

13:10:49

Euronext Dublin (XMSM)

1810280

 

275

35.08

EUR

13:10:49

Euronext Dublin (XMSM)

1810278

 

286

35.17

EUR

13:15:31

Euronext Dublin (XMSM)

1814776

 

78

35.13

EUR

13:16:48

Euronext Dublin (XMSM)

1815871

 

170

35.13

EUR

13:16:48

Euronext Dublin (XMSM)

1815869

 

260

35.12

EUR

13:18:39

Euronext Dublin (XMSM)

1817575

 

292

35.09

EUR

13:19:05

Euronext Dublin (XMSM)

1818264

 

161

35.09

EUR

13:19:40

Euronext Dublin (XMSM)

1819001

 

119

35.09

EUR

13:20:43

Euronext Dublin (XMSM)

1820148

 

261

35.09

EUR

13:20:43

Euronext Dublin (XMSM)

1820146

 

47

35.11

EUR

13:22:20

Euronext Dublin (XMSM)

1821960

 

217

35.11

EUR

13:22:20

Euronext Dublin (XMSM)

1821958

 

261

35.13

EUR

13:23:00

Euronext Dublin (XMSM)

1822628

 

297

35.16

EUR

13:25:32

Euronext Dublin (XMSM)

1825235

 

8

35.16

EUR

13:26:11

Euronext Dublin (XMSM)

1825834

 

4

35.16

EUR

13:26:11

Euronext Dublin (XMSM)

1825832

 

17

35.16

EUR

13:26:11

Euronext Dublin (XMSM)

1825830

 

5

35.16

EUR

13:26:11

Euronext Dublin (XMSM)

1825826

 

250

35.16

EUR

13:26:11

Euronext Dublin (XMSM)

1825828

 

74

35.16

EUR

13:27:07

Euronext Dublin (XMSM)

1826787

 

129

35.16

EUR

13:27:07

Euronext Dublin (XMSM)

1826784

 

57

35.16

EUR

13:27:07

Euronext Dublin (XMSM)

1826781

 

236

35.17

EUR

13:29:31

Euronext Dublin (XMSM)

1829687

 

91

35.16

EUR

13:30:22

Euronext Dublin (XMSM)

1833553

 

173

35.16

EUR

13:30:22

Euronext Dublin (XMSM)

1833551

 

294

35.16

EUR

13:30:22

Euronext Dublin (XMSM)

1833549

 

200

35.17

EUR

13:30:42

Euronext Dublin (XMSM)

1834412

 

160

35.18

EUR

13:31:09

Euronext Dublin (XMSM)

1835606

 

200

35.18

EUR

13:31:09

Euronext Dublin (XMSM)

1835608

 

160

35.18

EUR

13:31:09

Euronext Dublin (XMSM)

1835610

 

124

35.17

EUR

13:31:09

Euronext Dublin (XMSM)

1835604

 

78

35.20

EUR

13:31:35

Euronext Dublin (XMSM)

1836801

 

200

35.20

EUR

13:31:35

Euronext Dublin (XMSM)

1836799

 

256

35.21

EUR

13:32:27

Euronext Dublin (XMSM)

1838668

 

254

35.21

EUR

13:32:27

Euronext Dublin (XMSM)

1838665

 

270

35.22

EUR

13:32:27

Euronext Dublin (XMSM)

1838663

 

82

35.21

EUR

13:32:28

Euronext Dublin (XMSM)

1838734

 

200

35.21

EUR

13:32:28

Euronext Dublin (XMSM)

1838730

 

400

35.30

EUR

13:34:10

Euronext Dublin (XMSM)

1844403

 

71

35.30

EUR

13:34:10

Euronext Dublin (XMSM)

1844401

 

189

35.30

EUR

13:34:30

Euronext Dublin (XMSM)

1844980

 

128

35.30

EUR

13:34:30

Euronext Dublin (XMSM)

1844978

 

285

35.30

EUR

13:34:46

Euronext Dublin (XMSM)

1845498

 

269

35.30

EUR

13:34:46

Euronext Dublin (XMSM)

1845500

 

161

35.29

EUR

13:34:56

Euronext Dublin (XMSM)

1845849

 

105

35.29

EUR

13:34:56

Euronext Dublin (XMSM)

1845845

 

29

35.29

EUR

13:35:12

Euronext Dublin (XMSM)

1846419

 

232

35.29

EUR

13:35:12

Euronext Dublin (XMSM)

1846417

 

98

35.29

EUR

13:35:35

Euronext Dublin (XMSM)

1847309

 

190

35.29

EUR

13:35:35

Euronext Dublin (XMSM)

1847307

 

139

35.26

EUR

13:36:17

Euronext Dublin (XMSM)

1848887

 

131

35.26

EUR

13:36:17

Euronext Dublin (XMSM)

1848885

 

191

35.31

EUR

13:37:50

Euronext Dublin (XMSM)

1852691

 

72

35.31

EUR

13:37:50

Euronext Dublin (XMSM)

1852689

 

197

35.33

EUR

13:37:56

Euronext Dublin (XMSM)

1852856

 

50

35.33

EUR

13:37:56

Euronext Dublin (XMSM)

1852858

 

160

35.33

EUR

13:37:56

Euronext Dublin (XMSM)

1852854

 

198

35.33

EUR

13:37:56

Euronext Dublin (XMSM)

1852850

 

160

35.33

EUR

13:37:56

Euronext Dublin (XMSM)

1852852

 

264

35.32

EUR

13:38:00

Euronext Dublin (XMSM)

1852915

 

50

35.32

EUR

13:38:02

Euronext Dublin (XMSM)

1852966

 

270

35.32

EUR

13:38:02

Euronext Dublin (XMSM)

1852964

 

283

35.32

EUR

13:38:02

Euronext Dublin (XMSM)

1852962

 

200

35.33

EUR

13:38:13

Euronext Dublin (XMSM)

1853652

 

190

35.33

EUR

13:38:25

Euronext Dublin (XMSM)

1854022

 

240

35.33

EUR

13:38:27

Euronext Dublin (XMSM)

1854080

 

56

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854285

 

160

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854283

 

74

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854279

 

255

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854275

 

12

35.33

EUR

13:38:33

Euronext Dublin (XMSM)

1854266

 

270

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854264

 

265

35.32

EUR

13:38:33

Euronext Dublin (XMSM)

1854262

 

126

35.34

EUR

13:39:34

Euronext Dublin (XMSM)

1855817

 

163

35.34

EUR

13:39:34

Euronext Dublin (XMSM)

1855819

 

350

35.35

EUR

13:39:34

Euronext Dublin (XMSM)

1855808

 

81

35.35

EUR

13:39:35

Euronext Dublin (XMSM)

1855829

 

160

35.35

EUR

13:39:35

Euronext Dublin (XMSM)

1855827

 

121

35.35

EUR

13:39:35

Euronext Dublin (XMSM)

1855823

 

160

35.35

EUR

13:39:35

Euronext Dublin (XMSM)

1855821

 

2

35.34

EUR

13:40:04

Euronext Dublin (XMSM)

1856566

 

198

35.34

EUR

13:40:04

Euronext Dublin (XMSM)

1856564

 

285

35.36

EUR

13:40:52

Euronext Dublin (XMSM)

1858114

 

64

35.40

EUR

13:41:36

Euronext Dublin (XMSM)

1860122

 

260

35.40

EUR

13:41:36

Euronext Dublin (XMSM)

1860120

 

1

35.39

EUR

13:42:07

Euronext Dublin (XMSM)

1861195

 

51

35.39

EUR

13:42:07

Euronext Dublin (XMSM)

1861193

 

289

35.40

EUR

13:42:07

Euronext Dublin (XMSM)

1861185

 

290

35.39

EUR

13:42:08

Euronext Dublin (XMSM)

1861335

 

41

35.39

EUR

13:42:08

Euronext Dublin (XMSM)

1861326

 

184

35.39

EUR

13:42:08

Euronext Dublin (XMSM)

1861328

 

157

35.41

EUR

13:43:08

Euronext Dublin (XMSM)

1863208

 

94

35.41

EUR

13:43:08

Euronext Dublin (XMSM)

1863206

 

26

35.41

EUR

13:43:08

Euronext Dublin (XMSM)

1863163

 

98

35.43

EUR

13:44:01

Euronext Dublin (XMSM)

1864573

 

174

35.43

EUR

13:44:01

Euronext Dublin (XMSM)

1864568

 

267

35.44

EUR

13:44:49

Euronext Dublin (XMSM)

1866512

 

247

35.41

EUR

13:45:00

Euronext Dublin (XMSM)

1867077

 

52

35.37

EUR

13:45:44

Euronext Dublin (XMSM)

1869551

 

50

35.37

EUR

13:45:44

Euronext Dublin (XMSM)

1869548

 

200

35.37

EUR

13:45:44

Euronext Dublin (XMSM)

1869546

 

15

35.37

EUR

13:45:44

Euronext Dublin (XMSM)

1869537

 

269

35.41

EUR

13:46:50

Euronext Dublin (XMSM)

1872399

 

259

35.41

EUR

13:47:11

Euronext Dublin (XMSM)

1873164

 

200

35.41

EUR

13:48:02

Euronext Dublin (XMSM)

1874599

 

49

35.41

EUR

13:48:02

Euronext Dublin (XMSM)

1874546

 

200

35.41

EUR

13:48:07

Euronext Dublin (XMSM)

1874811

 

72

35.43

EUR

13:48:41

Euronext Dublin (XMSM)

1875856

 

200

35.43

EUR

13:48:41

Euronext Dublin (XMSM)

1875854

 

61

35.46

EUR

13:49:23

Euronext Dublin (XMSM)

1877552

 

200

35.46

EUR

13:49:23

Euronext Dublin (XMSM)

1877550

 

105

35.45

EUR

13:49:33

Euronext Dublin (XMSM)

1877859

 

160

35.45

EUR

13:49:33

Euronext Dublin (XMSM)

1877857

 

46

35.45

EUR

13:49:33

Euronext Dublin (XMSM)

1877854

 

230

35.45

EUR

13:49:33

Euronext Dublin (XMSM)

1877850

 

292

35.43

EUR

13:50:36

Euronext Dublin (XMSM)

1880016

 

160

35.42

EUR

13:51:04

Euronext Dublin (XMSM)

1880854

 

298

35.40

EUR

13:51:30

Euronext Dublin (XMSM)

1881890

 

284

35.40

EUR

13:51:30

Euronext Dublin (XMSM)

1881813

 

23

35.39

EUR

13:52:44

Euronext Dublin (XMSM)

1884319

 

160

35.39

EUR

13:52:44

Euronext Dublin (XMSM)

1884317

 

200

35.39

EUR

13:52:44

Euronext Dublin (XMSM)

1884315

 

120

35.39

EUR

13:52:47

Euronext Dublin (XMSM)

1884403

 

160

35.39

EUR

13:52:47

Euronext Dublin (XMSM)

1884401

 

245

35.36

EUR

13:53:31

Euronext Dublin (XMSM)

1885860

 

108

35.36

EUR

13:54:05

Euronext Dublin (XMSM)

1887262

 

134

35.36

EUR

13:54:05

Euronext Dublin (XMSM)

1887260

 

137

35.37

EUR

13:54:35

Euronext Dublin (XMSM)

1888452

 

200

35.36

EUR

13:54:39

Euronext Dublin (XMSM)

1888555

 

50

35.36

EUR

13:54:56

Euronext Dublin (XMSM)

1889292

 

160

35.36

EUR

13:54:56

Euronext Dublin (XMSM)

1889290

 

252

35.36

EUR

13:54:59

Euronext Dublin (XMSM)

1889435

 

28

35.36

EUR

13:54:59

Euronext Dublin (XMSM)

1889433

 

160

35.36

EUR

13:54:59

Euronext Dublin (XMSM)

1889362

 

160

35.36

EUR

13:54:59

Euronext Dublin (XMSM)

1889364

 

160

35.37

EUR

13:55:50

Euronext Dublin (XMSM)

1891190

 

160

35.37

EUR

13:55:50

Euronext Dublin (XMSM)

1891188

 

57

35.38

EUR

13:57:53

Euronext Dublin (XMSM)

1895085

 

200

35.38

EUR

13:57:53

Euronext Dublin (XMSM)

1895083

 

230

35.37

EUR

13:57:55

Euronext Dublin (XMSM)

1895154

 

279

35.37

EUR

13:57:55

Euronext Dublin (XMSM)

1895152

 

266

35.36

EUR

13:58:46

Euronext Dublin (XMSM)

1896423

 

109

35.34

EUR

13:59:50

Euronext Dublin (XMSM)

1899155

 

164

35.34

EUR

13:59:50

Euronext Dublin (XMSM)

1899153

 

185

35.39

EUR

14:00:09

Euronext Dublin (XMSM)

1903380

 

105

35.39

EUR

14:00:09

Euronext Dublin (XMSM)

1903382

 

86

35.39

EUR

14:00:09

Euronext Dublin (XMSM)

1903336

 

211

35.39

EUR

14:00:09

Euronext Dublin (XMSM)

1903334

 

76

35.38

EUR

14:00:14

Euronext Dublin (XMSM)

1903984

 

200

35.38

EUR

14:00:14

Euronext Dublin (XMSM)

1903982

 

99

35.39

EUR

14:00:14

Euronext Dublin (XMSM)

1903966

 

200

35.39

EUR

14:00:14

Euronext Dublin (XMSM)

1903960

 

200

35.39

EUR

14:00:14

Euronext Dublin (XMSM)

1903928

 

276

35.39

EUR

14:00:14

Euronext Dublin (XMSM)

1903921

 

251

35.37

EUR

14:00:21

Euronext Dublin (XMSM)

1904352

 

200

35.36

EUR

14:00:39

Euronext Dublin (XMSM)

1905249

 

534

35.36

EUR

14:00:39

Euronext Dublin (XMSM)

1905190

 

288

35.36

EUR

14:00:42

Euronext Dublin (XMSM)

1905356

 

200

35.35

EUR

14:00:43

Euronext Dublin (XMSM)

1905496

 

249

35.32

EUR

14:01:10

Euronext Dublin (XMSM)

1906813

 

72

35.32

EUR

14:01:10

Euronext Dublin (XMSM)

1906811

 

134

35.40

EUR

14:02:10

Euronext Dublin (XMSM)

1910164

 

158

35.40

EUR

14:02:10

Euronext Dublin (XMSM)

1910166

 

92

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910457

 

160

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910455

 

95

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910451

 

142

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910449

 

220

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910432

 

28

35.40

EUR

14:02:18

Euronext Dublin (XMSM)

1910430

 

250

35.38

EUR

14:02:28

Euronext Dublin (XMSM)

1910787

 

63

35.38

EUR

14:02:28

Euronext Dublin (XMSM)

1910780

 

200

35.38

EUR

14:02:28

Euronext Dublin (XMSM)

1910778

 

190

35.38

EUR

14:02:56

Euronext Dublin (XMSM)

1912038

 

257

35.38

EUR

14:02:56

Euronext Dublin (XMSM)

1912030

 

190

35.40

EUR

14:03:28

Euronext Dublin (XMSM)

1913462

 

50

35.40

EUR

14:03:28

Euronext Dublin (XMSM)

1913466

 

160

35.40

EUR

14:03:28

Euronext Dublin (XMSM)

1913464

 

81

35.41

EUR

14:04:15

Euronext Dublin (XMSM)

1914919

 

160

35.41

EUR

14:04:15

Euronext Dublin (XMSM)

1914917

 

277

35.41

EUR

14:04:15

Euronext Dublin (XMSM)

1914915

 

98

35.45

EUR

14:05:01

Euronext Dublin (XMSM)

1917217

 

143

35.45

EUR

14:05:01

Euronext Dublin (XMSM)

1917215

 

256

35.46

EUR

14:05:26

Euronext Dublin (XMSM)

1917934

 

277

35.46

EUR

14:05:26

Euronext Dublin (XMSM)

1917928

 

270

35.45

EUR

14:05:33

Euronext Dublin (XMSM)

1918229

 

12

35.43

EUR

14:05:41

Euronext Dublin (XMSM)

1918441

 

250

35.43

EUR

14:05:41

Euronext Dublin (XMSM)

1918439

 

50

35.48

EUR

14:06:53

Euronext Dublin (XMSM)

1920851

 

50

35.48

EUR

14:06:53

Euronext Dublin (XMSM)

1920842

 

160

35.47

EUR

14:07:00

Euronext Dublin (XMSM)

1920999

 

160

35.47

EUR

14:07:00

Euronext Dublin (XMSM)

1920997

 

60

35.47

EUR

14:07:00

Euronext Dublin (XMSM)

1920993

 

230

35.47

EUR

14:07:00

Euronext Dublin (XMSM)

1920986

 

200

35.48

EUR

14:07:00

Euronext Dublin (XMSM)

1920920

 

40

35.48

EUR

14:07:00

Euronext Dublin (XMSM)

1920922

 

63

35.46

EUR

14:07:17

Euronext Dublin (XMSM)

1921668

 

200

35.46

EUR

14:07:17

Euronext Dublin (XMSM)

1921666

 

264

35.46

EUR

14:07:17

Euronext Dublin (XMSM)

1921664

 

190

35.49

EUR

14:07:58

Euronext Dublin (XMSM)

1923018

 

288

35.48

EUR

14:08:04

Euronext Dublin (XMSM)

1923242

 

264

35.48

EUR

14:08:04

Euronext Dublin (XMSM)

1923238

 

244

35.51

EUR

14:08:31

Euronext Dublin (XMSM)

1924460

 

7

35.51

EUR

14:08:31

Euronext Dublin (XMSM)

1924458

 

68

35.51

EUR

14:08:31

Euronext Dublin (XMSM)

1924456

 

200

35.51

EUR

14:08:31

Euronext Dublin (XMSM)

1924454

 

279

35.51

EUR

14:08:57

Euronext Dublin (XMSM)

1925014

 

262

35.49

EUR

14:09:32

Euronext Dublin (XMSM)

1926208

 

97

35.49

EUR

14:09:59

Euronext Dublin (XMSM)

1926913

 

160

35.49

EUR

14:09:59

Euronext Dublin (XMSM)

1926911

 

2

35.49

EUR

14:09:59

Euronext Dublin (XMSM)

1926909

 

250

35.49

EUR

14:09:59

Euronext Dublin (XMSM)

1926907

 

236

35.49

EUR

14:10:33

Euronext Dublin (XMSM)

1927986

 

262

35.47

EUR

14:11:14

Euronext Dublin (XMSM)

1929396

 

78

35.49

EUR

14:12:11

Euronext Dublin (XMSM)

1931428

 

165

35.49

EUR

14:12:12

Euronext Dublin (XMSM)

1931448

 

327

35.60

EUR

14:15:07

Euronext Dublin (XMSM)

1937581

 

916

35.60

EUR

14:15:07

Euronext Dublin (XMSM)

1937577

 

160

35.60

EUR

14:15:07

Euronext Dublin (XMSM)

1937575

 

248

35.60

EUR

14:15:09

Euronext Dublin (XMSM)

1937668

 

200

35.61

EUR

14:15:28

Euronext Dublin (XMSM)

1938113

 

263

35.61

EUR

14:15:28

Euronext Dublin (XMSM)

1938111

 

200

35.63

EUR

14:15:57

Euronext Dublin (XMSM)

1938929

 

210

35.62

EUR

14:15:58

Euronext Dublin (XMSM)

1938958

 

50

35.62

EUR

14:15:58

Euronext Dublin (XMSM)

1938956

 

246

35.66

EUR

14:16:16

Euronext Dublin (XMSM)

1939687

 

37

35.66

EUR

14:16:22

Euronext Dublin (XMSM)

1939826

 

200

35.66

EUR

14:16:22

Euronext Dublin (XMSM)

1939824

 

247

35.66

EUR

14:16:22

Euronext Dublin (XMSM)

1939820

 

17

35.64

EUR

14:16:30

Euronext Dublin (XMSM)

1940203

 

175

35.64

EUR

14:16:30

Euronext Dublin (XMSM)

1940201

 

25

35.64

EUR

14:16:30

Euronext Dublin (XMSM)

1940192

 

266

35.64

EUR

14:16:30

Euronext Dublin (XMSM)

1940190

 

8

35.64

EUR

14:16:30

Euronext Dublin (XMSM)

1940188

 

1

35.65

EUR

14:16:51

Euronext Dublin (XMSM)

1940769

 

51

35.65

EUR

14:16:51

Euronext Dublin (XMSM)

1940765

 

190

35.65

EUR

14:16:51

Euronext Dublin (XMSM)

1940767

 

237

35.63

EUR

14:17:06

Euronext Dublin (XMSM)

1941352

 

277

35.62

EUR

14:17:57

Euronext Dublin (XMSM)

1942872

 

17

35.62

EUR

14:17:57

Euronext Dublin (XMSM)

1942868

 

1

35.61

EUR

14:19:31

Euronext Dublin (XMSM)

1945721

 

84

35.61

EUR

14:19:35

Euronext Dublin (XMSM)

1945870

 

200

35.61

EUR

14:19:35

Euronext Dublin (XMSM)

1945845

 

430

35.69

EUR

14:20:22

Euronext Dublin (XMSM)

1947592

 

263

35.68

EUR

14:20:27

Euronext Dublin (XMSM)

1947790

 

247

35.67

EUR

14:20:32

Euronext Dublin (XMSM)

1947912

 

73

35.66

EUR

14:21:03

Euronext Dublin (XMSM)

1948709

 

12

35.66

EUR

14:21:09

Euronext Dublin (XMSM)

1948871

 

200

35.66

EUR

14:21:09

Euronext Dublin (XMSM)

1948869

 

16

35.69

EUR

14:23:15

Euronext Dublin (XMSM)

1952949

 

242

35.69

EUR

14:23:15

Euronext Dublin (XMSM)

1952947

 

250

35.71

EUR

14:25:22

Euronext Dublin (XMSM)

1956530

 

69

35.71

EUR

14:25:22

Euronext Dublin (XMSM)

1956528

 

200

35.71

EUR

14:25:22

Euronext Dublin (XMSM)

1956526

 

200

35.72

EUR

14:25:42

Euronext Dublin (XMSM)

1956945

 

248

35.72

EUR

14:25:42

Euronext Dublin (XMSM)

1956941

 

249

35.72

EUR

14:26:01

Euronext Dublin (XMSM)

1957610

 

160

35.71

EUR

14:26:03

Euronext Dublin (XMSM)

1957707

 

29

35.71

EUR

14:26:03

Euronext Dublin (XMSM)

1957701

 

247

35.71

EUR

14:26:03

Euronext Dublin (XMSM)

1957699

 

236

35.71

EUR

14:27:44

Euronext Dublin (XMSM)

1960342

 

274

35.71

EUR

14:27:44

Euronext Dublin (XMSM)

1960335

 

4

35.71

EUR

14:27:44

Euronext Dublin (XMSM)

1960301

 

263

35.76

EUR

14:28:56

Euronext Dublin (XMSM)

1962695

 

287

35.76

EUR

14:29:26

Euronext Dublin (XMSM)

1963792

 

95

35.76

EUR

14:29:26

Euronext Dublin (XMSM)

1963790

 

190

35.76

EUR

14:29:26

Euronext Dublin (XMSM)

1963786

 

278

35.75

EUR

14:29:52

Euronext Dublin (XMSM)

1964733

 

40

35.76

EUR

14:31:26

Euronext Dublin (XMSM)

1968181

 

199

35.76

EUR

14:31:26

Euronext Dublin (XMSM)

1968179

 

258

35.74

EUR

14:33:18

Euronext Dublin (XMSM)

1971857

 

58

35.74

EUR

14:33:31

Euronext Dublin (XMSM)

1972345

 

233

35.74

EUR

14:33:31

Euronext Dublin (XMSM)

1972335

 

2

35.70

EUR

14:34:44

Euronext Dublin (XMSM)

1974718

 

241

35.70

EUR

14:34:44

Euronext Dublin (XMSM)

1974716

 

24

35.71

EUR

14:35:57

Euronext Dublin (XMSM)

1976978

 

245

35.71

EUR

14:36:03

Euronext Dublin (XMSM)

1977112

 

251

35.70

EUR

14:36:22

Euronext Dublin (XMSM)

1977760

 

245

35.72

EUR

14:37:41

Euronext Dublin (XMSM)

1980680

 

242

35.71

EUR

14:38:05

Euronext Dublin (XMSM)

1981371

 

277

35.70

EUR

14:38:11

Euronext Dublin (XMSM)

1981647

 

206

35.74

EUR

14:39:04

Euronext Dublin (XMSM)

1983736

 

34

35.74

EUR

14:39:04

Euronext Dublin (XMSM)

1983734

 

245

35.73

EUR

14:39:41

Euronext Dublin (XMSM)

1984958

 

283

35.76

EUR

14:40:38

Euronext Dublin (XMSM)

1987287

 

280

35.83

EUR

14:43:13

Euronext Dublin (XMSM)

1992655

 

151

35.83

EUR

14:43:17

Euronext Dublin (XMSM)

1992767

 

140

35.83

EUR

14:43:17

Euronext Dublin (XMSM)

1992765

 

160

35.82

EUR

14:43:43

Euronext Dublin (XMSM)

1993707

 

84

35.82

EUR

14:43:43

Euronext Dublin (XMSM)

1993709

 

224

35.82

EUR

14:43:43

Euronext Dublin (XMSM)

1993669

 

62

35.82

EUR

14:43:43

Euronext Dublin (XMSM)

1993667

 

280

35.85

EUR

14:44:30

Euronext Dublin (XMSM)

1995118

 

 

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
 
 
POSBKNBPCBDDNDK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings