Transaction in Own Shares

RNS Number : 6722Z
CRH PLC
16 September 2022
 

16th September 2022




 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 15th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

210,644


 

Highest price paid per share:


€35.5050


 

Lowest price paid per share:


€35.1700


 

Volume weighted average price paid:

€35.3637


 






 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were affected by CRH's broker as part of the Programme announced on 16th June 2022.

 






 

Following settlement of the above transactions CRH will hold 20,824,389 of its ordinary shares in treasury which represents 2.69% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,315,949 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 15th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340





 

 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

15/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

35.3637

210,644








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

60

35.39

EUR

08:02:43

Euronext Dublin (XMSM)

1658300

300

35.39

EUR

08:02:43

Euronext Dublin (XMSM)

1658298

268

35.38

EUR

08:02:44

Euronext Dublin (XMSM)

1658351

228

35.51

EUR

08:05:20

Euronext Dublin (XMSM)

1664025

260

35.51

EUR

08:05:31

Euronext Dublin (XMSM)

1664378

131

35.51

EUR

08:05:35

Euronext Dublin (XMSM)

1664575

175

35.50

EUR

08:05:35

Euronext Dublin (XMSM)

1664573

266

35.50

EUR

08:05:35

Euronext Dublin (XMSM)

1664571

262

35.45

EUR

08:06:58

Euronext Dublin (XMSM)

1667431

228

35.49

EUR

08:07:52

Euronext Dublin (XMSM)

1669113

458

35.49

EUR

08:07:58

Euronext Dublin (XMSM)

1669247

305

35.50

EUR

08:08:02

Euronext Dublin (XMSM)

1669444

645

35.50

EUR

08:08:02

Euronext Dublin (XMSM)

1669442

645

35.50

EUR

08:08:02

Euronext Dublin (XMSM)

1669437

141

35.50

EUR

08:08:07

Euronext Dublin (XMSM)

1669664

268

35.50

EUR

08:08:07

Euronext Dublin (XMSM)

1669662

236

35.50

EUR

08:08:07

Euronext Dublin (XMSM)

1669660

2

35.51

EUR

08:08:07

Euronext Dublin (XMSM)

1669656

246

35.50

EUR

08:08:07

Euronext Dublin (XMSM)

1669654

239

35.50

EUR

08:08:07

Euronext Dublin (XMSM)

1669650

269

35.50

EUR

08:08:10

Euronext Dublin (XMSM)

1669721

225

35.48

EUR

08:08:27

Euronext Dublin (XMSM)

1670401

253

35.48

EUR

08:09:12

Euronext Dublin (XMSM)

1671719

253

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672425

19

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672421

299

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672419

115

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672416

495

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672413

264

35.50

EUR

08:09:35

Euronext Dublin (XMSM)

1672405

263

35.49

EUR

08:09:39

Euronext Dublin (XMSM)

1672534

228

35.50

EUR

08:09:53

Euronext Dublin (XMSM)

1672868

258

35.49

EUR

08:09:53

Euronext Dublin (XMSM)

1672866

316

35.49

EUR

08:10:04

Euronext Dublin (XMSM)

1673325

246

35.49

EUR

08:10:05

Euronext Dublin (XMSM)

1673379

213

35.49

EUR

08:10:05

Euronext Dublin (XMSM)

1673377

43

35.49

EUR

08:10:05

Euronext Dublin (XMSM)

1673375

138

35.48

EUR

08:10:21

Euronext Dublin (XMSM)

1673856

138

35.48

EUR

08:10:21

Euronext Dublin (XMSM)

1673854

247

35.45

EUR

08:10:44

Euronext Dublin (XMSM)

1674909

31

35.45

EUR

08:10:53

Euronext Dublin (XMSM)

1675456

42

35.45

EUR

08:10:53

Euronext Dublin (XMSM)

1675454

181

35.45

EUR

08:10:53

Euronext Dublin (XMSM)

1675452

100

35.46

EUR

08:12:04

Euronext Dublin (XMSM)

1678407

125

35.46

EUR

08:12:04

Euronext Dublin (XMSM)

1678405

258

35.45

EUR

08:12:48

Euronext Dublin (XMSM)

1679877

2

35.43

EUR

08:13:08

Euronext Dublin (XMSM)

1680391

253

35.43

EUR

08:13:08

Euronext Dublin (XMSM)

1680389

116

35.41

EUR

08:13:11

Euronext Dublin (XMSM)

1680521

154

35.41

EUR

08:13:11

Euronext Dublin (XMSM)

1680518

272

35.41

EUR

08:13:53

Euronext Dublin (XMSM)

1681861

42

35.39

EUR

08:14:01

Euronext Dublin (XMSM)

1682115

231

35.39

EUR

08:14:01

Euronext Dublin (XMSM)

1682111

175

35.43

EUR

08:15:55

Euronext Dublin (XMSM)

1685749

227

35.43

EUR

08:16:43

Euronext Dublin (XMSM)

1687217

307

35.48

EUR

08:17:32

Euronext Dublin (XMSM)

1688785

175

35.46

EUR

08:18:02

Euronext Dublin (XMSM)

1689900

250

35.46

EUR

08:18:14

Euronext Dublin (XMSM)

1690337

230

35.46

EUR

08:18:14

Euronext Dublin (XMSM)

1690335

273

35.45

EUR

08:18:16

Euronext Dublin (XMSM)

1690462

273

35.45

EUR

08:18:16

Euronext Dublin (XMSM)

1690445

175

35.48

EUR

08:20:07

Euronext Dublin (XMSM)

1694284

223

35.46

EUR

08:20:13

Euronext Dublin (XMSM)

1694503

260

35.44

EUR

08:20:14

Euronext Dublin (XMSM)

1694514

246

35.44

EUR

08:20:16

Euronext Dublin (XMSM)

1694629

1

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696128

57

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696121

175

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696116

72

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696107

103

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696105

166

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696109

144

35.45

EUR

08:20:57

Euronext Dublin (XMSM)

1696103

92

35.47

EUR

08:22:32

Euronext Dublin (XMSM)

1699615

175

35.47

EUR

08:22:32

Euronext Dublin (XMSM)

1699613

230

35.46

EUR

08:22:33

Euronext Dublin (XMSM)

1699655

257

35.44

EUR

08:22:45

Euronext Dublin (XMSM)

1700006

280

35.46

EUR

08:23:44

Euronext Dublin (XMSM)

1703075

278

35.46

EUR

08:23:56

Euronext Dublin (XMSM)

1703480

275

35.47

EUR

08:24:12

Euronext Dublin (XMSM)

1704097

247

35.47

EUR

08:24:12

Euronext Dublin (XMSM)

1704095

243

35.45

EUR

08:24:29

Euronext Dublin (XMSM)

1704642

248

35.45

EUR

08:24:29

Euronext Dublin (XMSM)

1704634

243

35.46

EUR

08:24:29

Euronext Dublin (XMSM)

1704628

223

35.47

EUR

08:25:48

Euronext Dublin (XMSM)

1708012

253

35.46

EUR

08:25:56

Euronext Dublin (XMSM)

1708432

268

35.47

EUR

08:26:50

Euronext Dublin (XMSM)

1710557

224

35.46

EUR

08:27:48

Euronext Dublin (XMSM)

1712677

288

35.48

EUR

08:28:36

Euronext Dublin (XMSM)

1714716

59

35.48

EUR

08:28:39

Euronext Dublin (XMSM)

1714791

175

35.48

EUR

08:28:39

Euronext Dublin (XMSM)

1714789

232

35.47

EUR

08:28:42

Euronext Dublin (XMSM)

1714941

118

35.47

EUR

08:28:44

Euronext Dublin (XMSM)

1715040

153

35.47

EUR

08:28:44

Euronext Dublin (XMSM)

1715038

226

35.47

EUR

08:28:44

Euronext Dublin (XMSM)

1715030

1

35.47

EUR

08:28:44

Euronext Dublin (XMSM)

1715028

271

35.45

EUR

08:29:54

Euronext Dublin (XMSM)

1717653

85

35.46

EUR

08:30:18

Euronext Dublin (XMSM)

1718974

175

35.46

EUR

08:30:18

Euronext Dublin (XMSM)

1718972

274

35.45

EUR

08:30:24

Euronext Dublin (XMSM)

1719167

50

35.45

EUR

08:30:25

Euronext Dublin (XMSM)

1719211

157

35.45

EUR

08:30:25

Euronext Dublin (XMSM)

1719213

82

35.45

EUR

08:31:10

Euronext Dublin (XMSM)

1721226

156

35.45

EUR

08:31:10

Euronext Dublin (XMSM)

1721224

15

35.45

EUR

08:31:10

Euronext Dublin (XMSM)

1721222

222

35.45

EUR

08:31:10

Euronext Dublin (XMSM)

1721188

278

35.46

EUR

08:31:10

Euronext Dublin (XMSM)

1721176

201

35.46

EUR

08:31:10

Euronext Dublin (XMSM)

1721148

99

35.46

EUR

08:31:10

Euronext Dublin (XMSM)

1721146

266

35.46

EUR

08:31:32

Euronext Dublin (XMSM)

1722219

273

35.45

EUR

08:31:33

Euronext Dublin (XMSM)

1722321

230

35.45

EUR

08:31:33

Euronext Dublin (XMSM)

1722264

240

35.45

EUR

08:31:33

Euronext Dublin (XMSM)

1722260

224

35.44

EUR

08:31:40

Euronext Dublin (XMSM)

1722636

128

35.44

EUR

08:32:03

Euronext Dublin (XMSM)

1723716

138

35.44

EUR

08:32:03

Euronext Dublin (XMSM)

1723718

275

35.44

EUR

08:32:03

Euronext Dublin (XMSM)

1723702

251

35.43

EUR

08:32:08

Euronext Dublin (XMSM)

1723982

1

35.43

EUR

08:32:13

Euronext Dublin (XMSM)

1724185

175

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727801

70

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727799

175

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727797

242

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727795

107

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727793

156

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727791

278

35.49

EUR

08:33:38

Euronext Dublin (XMSM)

1727787

132

35.50

EUR

08:33:38

Euronext Dublin (XMSM)

1727783

300

35.50

EUR

08:33:38

Euronext Dublin (XMSM)

1727781

175

35.48

EUR

08:34:32

Euronext Dublin (XMSM)

1730286

131

35.48

EUR

08:34:36

Euronext Dublin (XMSM)

1730453

102

35.48

EUR

08:34:36

Euronext Dublin (XMSM)

1730449

21

35.48

EUR

08:34:36

Euronext Dublin (XMSM)

1730451

233

35.47

EUR

08:35:00

Euronext Dublin (XMSM)

1731387

153

35.47

EUR

08:35:00

Euronext Dublin (XMSM)

1731378

90

35.47

EUR

08:35:00

Euronext Dublin (XMSM)

1731376

175

35.44

EUR

08:36:16

Euronext Dublin (XMSM)

1735412

283

35.44

EUR

08:36:16

Euronext Dublin (XMSM)

1735410

1

35.43

EUR

08:36:21

Euronext Dublin (XMSM)

1735718

118

35.43

EUR

08:36:21

Euronext Dublin (XMSM)

1735705

161

35.43

EUR

08:36:21

Euronext Dublin (XMSM)

1735703

324

35.44

EUR

08:36:21

Euronext Dublin (XMSM)

1735671

265

35.43

EUR

08:36:28

Euronext Dublin (XMSM)

1736032

237

35.42

EUR

08:36:33

Euronext Dublin (XMSM)

1736244

228

35.41

EUR

08:36:40

Euronext Dublin (XMSM)

1736574

236

35.42

EUR

08:37:03

Euronext Dublin (XMSM)

1737410

236

35.43

EUR

08:37:03

Euronext Dublin (XMSM)

1737408

50

35.42

EUR

08:37:04

Euronext Dublin (XMSM)

1737475

174

35.42

EUR

08:37:04

Euronext Dublin (XMSM)

1737473

258

35.48

EUR

08:38:00

Euronext Dublin (XMSM)

1740046

50

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740471

175

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740469

129

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740467

258

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740457

164

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740459

56

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740461

35

35.47

EUR

08:38:10

Euronext Dublin (XMSM)

1740463

246

35.45

EUR

08:38:26

Euronext Dublin (XMSM)

1741371

175

35.44

EUR

08:38:32

Euronext Dublin (XMSM)

1741581

265

35.43

EUR

08:38:43

Euronext Dublin (XMSM)

1741958

250

35.44

EUR

08:39:33

Euronext Dublin (XMSM)

1743769

245

35.46

EUR

08:40:23

Euronext Dublin (XMSM)

1745785

35

35.46

EUR

08:40:23

Euronext Dublin (XMSM)

1745778

234

35.45

EUR

08:40:24

Euronext Dublin (XMSM)

1745841

32

35.45

EUR

08:40:24

Euronext Dublin (XMSM)

1745839

247

35.45

EUR

08:40:24

Euronext Dublin (XMSM)

1745837

175

35.44

EUR

08:40:48

Euronext Dublin (XMSM)

1746754

63

35.44

EUR

08:40:48

Euronext Dublin (XMSM)

1746756

261

35.44

EUR

08:40:48

Euronext Dublin (XMSM)

1746751

267

35.42

EUR

08:41:08

Euronext Dublin (XMSM)

1747638

140

35.39

EUR

08:41:48

Euronext Dublin (XMSM)

1749129

94

35.39

EUR

08:41:48

Euronext Dublin (XMSM)

1749126

224

35.40

EUR

08:43:20

Euronext Dublin (XMSM)

1752702

270

35.38

EUR

08:43:35

Euronext Dublin (XMSM)

1753353

260

35.39

EUR

08:43:35

Euronext Dublin (XMSM)

1753351

256

35.36

EUR

08:44:00

Euronext Dublin (XMSM)

1754278

234

35.36

EUR

08:44:05

Euronext Dublin (XMSM)

1754477

241

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765079

1,330

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765072

119

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765070

246

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765068

894

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765074

2

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765066

4

35.48

EUR

08:48:00

Euronext Dublin (XMSM)

1765064

50

35.50

EUR

08:48:50

Euronext Dublin (XMSM)

1767588

199

35.50

EUR

08:48:50

Euronext Dublin (XMSM)

1767586

329

35.50

EUR

08:48:50

Euronext Dublin (XMSM)

1767579

73

35.50

EUR

08:48:50

Euronext Dublin (XMSM)

1767577

471

35.50

EUR

08:48:50

Euronext Dublin (XMSM)

1767575

324

35.48

EUR

08:49:00

Euronext Dublin (XMSM)

1768171

62

35.49

EUR

08:49:00

Euronext Dublin (XMSM)

1768164

196

35.49

EUR

08:49:00

Euronext Dublin (XMSM)

1768162

50

35.49

EUR

08:49:00

Euronext Dublin (XMSM)

1768160

175

35.49

EUR

08:49:00

Euronext Dublin (XMSM)

1768158

175

35.48

EUR

08:49:21

Euronext Dublin (XMSM)

1769653

222

35.48

EUR

08:49:21

Euronext Dublin (XMSM)

1769647

69

35.48

EUR

08:49:21

Euronext Dublin (XMSM)

1769638

187

35.48

EUR

08:49:21

Euronext Dublin (XMSM)

1769636

227

35.47

EUR

08:49:40

Euronext Dublin (XMSM)

1770648

129

35.48

EUR

08:49:40

Euronext Dublin (XMSM)

1770640

123

35.48

EUR

08:49:40

Euronext Dublin (XMSM)

1770642

158

35.48

EUR

08:51:47

Euronext Dublin (XMSM)

1775802

104

35.48

EUR

08:51:47

Euronext Dublin (XMSM)

1775804

256

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777697

26

35.47

EUR

08:52:36

Euronext Dublin (XMSM)

1777684

252

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777682

263

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777674

311

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777668

274

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777657

406

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777650

228

35.48

EUR

08:52:36

Euronext Dublin (XMSM)

1777645

247

35.47

EUR

08:52:43

Euronext Dublin (XMSM)

1777882

248

35.47

EUR

08:52:43

Euronext Dublin (XMSM)

1777880

224

35.46

EUR

08:52:49

Euronext Dublin (XMSM)

1778064

257

35.45

EUR

08:52:49

Euronext Dublin (XMSM)

1778062

242

35.45

EUR

08:52:50

Euronext Dublin (XMSM)

1778106

494

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778488

225

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778482

225

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778480

244

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778475

255

35.46

EUR

08:53:00

Euronext Dublin (XMSM)

1778471

200

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778473

91

35.45

EUR

08:53:00

Euronext Dublin (XMSM)

1778468

230

35.45

EUR

08:53:01

Euronext Dublin (XMSM)

1778521

156

35.43

EUR

08:53:56

Euronext Dublin (XMSM)

1780366

92

35.43

EUR

08:53:56

Euronext Dublin (XMSM)

1780368

249

35.43

EUR

08:53:56

Euronext Dublin (XMSM)

1780351

265

35.42

EUR

08:54:47

Euronext Dublin (XMSM)

1782051

62

35.41

EUR

08:55:34

Euronext Dublin (XMSM)

1783732

15

35.41

EUR

08:55:34

Euronext Dublin (XMSM)

1783730

175

35.41

EUR

08:55:34

Euronext Dublin (XMSM)

1783728

240

35.42

EUR

08:55:34

Euronext Dublin (XMSM)

1783717

57

35.40

EUR

08:56:35

Euronext Dublin (XMSM)

1786095

175

35.40

EUR

08:56:35

Euronext Dublin (XMSM)

1786088

247

35.41

EUR

08:56:35

Euronext Dublin (XMSM)

1786081

90

35.34

EUR

08:56:55

Euronext Dublin (XMSM)

1787102

175

35.34

EUR

08:56:55

Euronext Dublin (XMSM)

1787100

281

35.35

EUR

08:56:55

Euronext Dublin (XMSM)

1787098

235

35.34

EUR

08:57:12

Euronext Dublin (XMSM)

1787760

241

35.34

EUR

08:57:12

Euronext Dublin (XMSM)

1787749

64

35.35

EUR

08:57:53

Euronext Dublin (XMSM)

1789185

70

35.36

EUR

08:58:38

Euronext Dublin (XMSM)

1790737

364

35.37

EUR

08:58:38

Euronext Dublin (XMSM)

1790733

249

35.37

EUR

08:58:38

Euronext Dublin (XMSM)

1790731

358

35.37

EUR

08:58:38

Euronext Dublin (XMSM)

1790729

234

35.38

EUR

08:59:14

Euronext Dublin (XMSM)

1792132

305

35.37

EUR

08:59:53

Euronext Dublin (XMSM)

1793762

274

35.36

EUR

09:00:00

Euronext Dublin (XMSM)

1794042

66

35.36

EUR

09:00:00

Euronext Dublin (XMSM)

1794031

78

35.36

EUR

09:00:00

Euronext Dublin (XMSM)

1794029

184

35.36

EUR

09:00:00

Euronext Dublin (XMSM)

1794027

3

35.36

EUR

09:00:00

Euronext Dublin (XMSM)

1794025

149

35.35

EUR

09:00:08

Euronext Dublin (XMSM)

1795565

113

35.35

EUR

09:00:08

Euronext Dublin (XMSM)

1795563

237

35.33

EUR

09:00:34

Euronext Dublin (XMSM)

1796206

115

35.35

EUR

09:01:42

Euronext Dublin (XMSM)

1798301

156

35.35

EUR

09:01:42

Euronext Dublin (XMSM)

1798299

231

35.35

EUR

09:01:42

Euronext Dublin (XMSM)

1798295

267

35.34

EUR

09:02:14

Euronext Dublin (XMSM)

1798999

276

35.35

EUR

09:02:50

Euronext Dublin (XMSM)

1800559

22

35.34

EUR

09:03:00

Euronext Dublin (XMSM)

1800820

221

35.34

EUR

09:03:00

Euronext Dublin (XMSM)

1800818

22

35.34

EUR

09:03:00

Euronext Dublin (XMSM)

1800816

230

35.34

EUR

09:03:00

Euronext Dublin (XMSM)

1800806

25

35.31

EUR

09:03:54

Euronext Dublin (XMSM)

1802166

223

35.31

EUR

09:03:54

Euronext Dublin (XMSM)

1802164

238

35.29

EUR

09:03:59

Euronext Dublin (XMSM)

1802252

73

35.26

EUR

09:04:27

Euronext Dublin (XMSM)

1803341

175

35.26

EUR

09:04:27

Euronext Dublin (XMSM)

1803339

228

35.24

EUR

09:04:45

Euronext Dublin (XMSM)

1803836

409

35.32

EUR

09:06:35

Euronext Dublin (XMSM)

1807113

5

35.32

EUR

09:06:51

Euronext Dublin (XMSM)

1807515

237

35.32

EUR

09:06:51

Euronext Dublin (XMSM)

1807513

220

35.33

EUR

09:07:23

Euronext Dublin (XMSM)

1808647

95

35.33

EUR

09:07:23

Euronext Dublin (XMSM)

1808645

36

35.32

EUR

09:07:24

Euronext Dublin (XMSM)

1808717

230

35.32

EUR

09:07:24

Euronext Dublin (XMSM)

1808715

255

35.31

EUR

09:08:10

Euronext Dublin (XMSM)

1810039

78

35.32

EUR

09:08:10

Euronext Dublin (XMSM)

1809998

11

35.32

EUR

09:08:10

Euronext Dublin (XMSM)

1809996

175

35.32

EUR

09:08:10

Euronext Dublin (XMSM)

1809994

257

35.32

EUR

09:08:10

Euronext Dublin (XMSM)

1809973

1

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815960

50

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815958

175

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815956

175

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815901

57

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815903

46

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815886

174

35.30

EUR

09:10:01

Euronext Dublin (XMSM)

1815884

243

35.30

EUR

09:11:30

Euronext Dublin (XMSM)

1818601

48

35.30

EUR

09:12:15

Euronext Dublin (XMSM)

1820284

175

35.30

EUR

09:12:15

Euronext Dublin (XMSM)

1820282

17

35.30

EUR

09:12:15

Euronext Dublin (XMSM)

1820278

207

35.30

EUR

09:12:15

Euronext Dublin (XMSM)

1820276

258

35.28

EUR

09:13:05

Euronext Dublin (XMSM)

1821582

121

35.29

EUR

09:13:45

Euronext Dublin (XMSM)

1822597

124

35.29

EUR

09:13:45

Euronext Dublin (XMSM)

1822595

231

35.31

EUR

09:15:25

Euronext Dublin (XMSM)

1825367

70

35.29

EUR

09:16:24

Euronext Dublin (XMSM)

1827024

175

35.29

EUR

09:16:24

Euronext Dublin (XMSM)

1827022

239

35.29

EUR

09:16:24

Euronext Dublin (XMSM)

1827006

19

35.29

EUR

09:16:24

Euronext Dublin (XMSM)

1826965

243

35.32

EUR

09:17:54

Euronext Dublin (XMSM)

1829528

223

35.32

EUR

09:17:54

Euronext Dublin (XMSM)

1829518

223

35.30

EUR

09:18:54

Euronext Dublin (XMSM)

1831256

186

35.29

EUR

09:19:14

Euronext Dublin (XMSM)

1831808

37

35.29

EUR

09:19:14

Euronext Dublin (XMSM)

1831806

240

35.27

EUR

09:20:15

Euronext Dublin (XMSM)

1833569

250

35.28

EUR

09:20:42

Euronext Dublin (XMSM)

1834271

237

35.27

EUR

09:20:53

Euronext Dublin (XMSM)

1834679

255

35.28

EUR

09:21:48

Euronext Dublin (XMSM)

1836622

273

35.27

EUR

09:21:56

Euronext Dublin (XMSM)

1836971

256

35.32

EUR

09:24:05

Euronext Dublin (XMSM)

1841378

256

35.32

EUR

09:24:06

Euronext Dublin (XMSM)

1841425

258

35.31

EUR

09:24:09

Euronext Dublin (XMSM)

1841492

251

35.31

EUR

09:24:29

Euronext Dublin (XMSM)

1842024

1

35.33

EUR

09:26:37

Euronext Dublin (XMSM)

1845649

50

35.34

EUR

09:26:37

Euronext Dublin (XMSM)

1845643

19

35.34

EUR

09:26:37

Euronext Dublin (XMSM)

1845645

157

35.34

EUR

09:26:37

Euronext Dublin (XMSM)

1845647

384

35.33

EUR

09:26:37

Euronext Dublin (XMSM)

1845641

282

35.33

EUR

09:26:41

Euronext Dublin (XMSM)

1845741

5

35.33

EUR

09:26:41

Euronext Dublin (XMSM)

1845739

27

35.33

EUR

09:27:07

Euronext Dublin (XMSM)

1846496

209

35.33

EUR

09:27:07

Euronext Dublin (XMSM)

1846494

26

35.33

EUR

09:27:07

Euronext Dublin (XMSM)

1846476

222

35.33

EUR

09:27:07

Euronext Dublin (XMSM)

1846474

564

35.39

EUR

09:28:11

Euronext Dublin (XMSM)

1848313

310

35.39

EUR

09:28:11

Euronext Dublin (XMSM)

1848311

260

35.39

EUR

09:28:11

Euronext Dublin (XMSM)

1848303

436

35.37

EUR

09:28:14

Euronext Dublin (XMSM)

1848398

94

35.36

EUR

09:28:20

Euronext Dublin (XMSM)

1848637

156

35.36

EUR

09:28:20

Euronext Dublin (XMSM)

1848635

276

35.36

EUR

09:28:20

Euronext Dublin (XMSM)

1848612

241

35.38

EUR

09:31:10

Euronext Dublin (XMSM)

1852922

284

35.38

EUR

09:31:10

Euronext Dublin (XMSM)

1852916

342

35.38

EUR

09:31:10

Euronext Dublin (XMSM)

1852911

265

35.39

EUR

09:32:04

Euronext Dublin (XMSM)

1854470

190

35.38

EUR

09:32:10

Euronext Dublin (XMSM)

1854779

252

35.38

EUR

09:32:10

Euronext Dublin (XMSM)

1854777

223

35.38

EUR

09:32:10

Euronext Dublin (XMSM)

1854775

240

35.38

EUR

09:33:02

Euronext Dublin (XMSM)

1856105

175

35.39

EUR

09:34:12

Euronext Dublin (XMSM)

1857717

238

35.38

EUR

09:34:42

Euronext Dublin (XMSM)

1858644

175

35.39

EUR

09:35:34

Euronext Dublin (XMSM)

1860056

254

35.39

EUR

09:35:34

Euronext Dublin (XMSM)

1860052

255

35.41

EUR

09:37:00

Euronext Dublin (XMSM)

1862471

257

35.41

EUR

09:37:00

Euronext Dublin (XMSM)

1862469

80

35.41

EUR

09:37:08

Euronext Dublin (XMSM)

1862724

237

35.41

EUR

09:37:08

Euronext Dublin (XMSM)

1862722

267

35.44

EUR

09:37:42

Euronext Dublin (XMSM)

1863713

253

35.44

EUR

09:37:55

Euronext Dublin (XMSM)

1864019

2

35.44

EUR

09:37:55

Euronext Dublin (XMSM)

1864021

200

35.42

EUR

09:38:25

Euronext Dublin (XMSM)

1864922

248

35.42

EUR

09:38:25

Euronext Dublin (XMSM)

1864910

271

35.43

EUR

09:39:26

Euronext Dublin (XMSM)

1866567

279

35.43

EUR

09:41:06

Euronext Dublin (XMSM)

1869539

250

35.44

EUR

09:41:44

Euronext Dublin (XMSM)

1870737

232

35.44

EUR

09:41:44

Euronext Dublin (XMSM)

1870730

25

35.42

EUR

09:42:36

Euronext Dublin (XMSM)

1872389

228

35.42

EUR

09:42:36

Euronext Dublin (XMSM)

1872387

95

35.42

EUR

09:42:36

Euronext Dublin (XMSM)

1872381

134

35.42

EUR

09:42:36

Euronext Dublin (XMSM)

1872383

312

35.42

EUR

09:44:35

Euronext Dublin (XMSM)

1875679

271

35.42

EUR

09:45:11

Euronext Dublin (XMSM)

1877210

249

35.40

EUR

09:45:28

Euronext Dublin (XMSM)

1877933

156

35.39

EUR

09:45:38

Euronext Dublin (XMSM)

1878210

228

35.39

EUR

09:45:41

Euronext Dublin (XMSM)

1878393

141

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884441

27

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884439

50

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884437

310

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884435

175

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884433

65

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884429

276

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884427

168

35.39

EUR

09:48:12

Euronext Dublin (XMSM)

1884431

152

35.39

EUR

09:49:47

Euronext Dublin (XMSM)

1887595

118

35.39

EUR

09:49:55

Euronext Dublin (XMSM)

1887790

156

35.39

EUR

09:49:55

Euronext Dublin (XMSM)

1887788

70

35.39

EUR

09:49:55

Euronext Dublin (XMSM)

1887782

273

35.35

EUR

09:50:57

Euronext Dublin (XMSM)

1891644

254

35.36

EUR

09:52:09

Euronext Dublin (XMSM)

1893885

267

35.38

EUR

09:54:14

Euronext Dublin (XMSM)

1896488

175

35.37

EUR

09:54:20

Euronext Dublin (XMSM)

1896630

29

35.37

EUR

09:54:20

Euronext Dublin (XMSM)

1896632

285

35.37

EUR

09:54:21

Euronext Dublin (XMSM)

1896663

259

35.36

EUR

09:54:59

Euronext Dublin (XMSM)

1897569

222

35.38

EUR

09:57:18

Euronext Dublin (XMSM)

1901221

260

35.38

EUR

09:57:18

Euronext Dublin (XMSM)

1901179

264

35.37

EUR

09:58:55

Euronext Dublin (XMSM)

1903587

229

35.38

EUR

09:58:55

Euronext Dublin (XMSM)

1903577

248

35.39

EUR

09:58:55

Euronext Dublin (XMSM)

1903571

79

35.36

EUR

09:59:56

Euronext Dublin (XMSM)

1905014

113

35.36

EUR

09:59:56

Euronext Dublin (XMSM)

1905012

32

35.36

EUR

09:59:56

Euronext Dublin (XMSM)

1905010

169

35.35

EUR

10:00:04

Euronext Dublin (XMSM)

1905276

128

35.36

EUR

10:00:18

Euronext Dublin (XMSM)

1905554

256

35.36

EUR

10:00:18

Euronext Dublin (XMSM)

1905550

210

35.36

EUR

10:00:24

Euronext Dublin (XMSM)

1905789

178

35.36

EUR

10:00:24

Euronext Dublin (XMSM)

1905791

249

35.36

EUR

10:00:24

Euronext Dublin (XMSM)

1905784

89

35.35

EUR

10:00:38

Euronext Dublin (XMSM)

1906074

156

35.35

EUR

10:00:38

Euronext Dublin (XMSM)

1906071

331

35.35

EUR

10:00:38

Euronext Dublin (XMSM)

1906061

86

35.34

EUR

10:01:06

Euronext Dublin (XMSM)

1906782

175

35.34

EUR

10:01:06

Euronext Dublin (XMSM)

1906780

341

35.36

EUR

10:03:06

Euronext Dublin (XMSM)

1909780

82

35.34

EUR

10:04:40

Euronext Dublin (XMSM)

1912803

175

35.34

EUR

10:04:40

Euronext Dublin (XMSM)

1912800

55

35.35

EUR

10:04:40

Euronext Dublin (XMSM)

1912776

228

35.35

EUR

10:04:40

Euronext Dublin (XMSM)

1912751

127

35.35

EUR

10:04:40

Euronext Dublin (XMSM)

1912749

366

35.35

EUR

10:04:40

Euronext Dublin (XMSM)

1912713

175

35.35

EUR

10:04:40

Euronext Dublin (XMSM)

1912711

60

35.33

EUR

10:04:42

Euronext Dublin (XMSM)

1912990

193

35.33

EUR

10:04:43

Euronext Dublin (XMSM)

1913000

50

35.38

EUR

10:05:19

Euronext Dublin (XMSM)

1914545

175

35.38

EUR

10:05:19

Euronext Dublin (XMSM)

1914543

243

35.38

EUR

10:05:19

Euronext Dublin (XMSM)

1914534

90

35.37

EUR

10:05:44

Euronext Dublin (XMSM)

1915144

156

35.37

EUR

10:05:44

Euronext Dublin (XMSM)

1915142

260

35.37

EUR

10:05:44

Euronext Dublin (XMSM)

1915132

158

35.35

EUR

10:06:04

Euronext Dublin (XMSM)

1915472

85

35.35

EUR

10:06:32

Euronext Dublin (XMSM)

1916024

175

35.35

EUR

10:06:32

Euronext Dublin (XMSM)

1916022

253

35.35

EUR

10:06:32

Euronext Dublin (XMSM)

1916010

141

35.36

EUR

10:07:33

Euronext Dublin (XMSM)

1917805

16

35.36

EUR

10:07:43

Euronext Dublin (XMSM)

1918134

61

35.36

EUR

10:07:43

Euronext Dublin (XMSM)

1918132

29

35.36

EUR

10:07:43

Euronext Dublin (XMSM)

1918136

114

35.36

EUR

10:07:43

Euronext Dublin (XMSM)

1918126

59

35.35

EUR

10:08:48

Euronext Dublin (XMSM)

1919667

240

35.35

EUR

10:08:48

Euronext Dublin (XMSM)

1919665

25

35.35

EUR

10:08:48

Euronext Dublin (XMSM)

1919662

39

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922826

24

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922822

175

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922824

12

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922828

263

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922830

224

35.36

EUR

10:11:06

Euronext Dublin (XMSM)

1922784

253

35.34

EUR

10:12:03

Euronext Dublin (XMSM)

1924316

254

35.34

EUR

10:12:03

Euronext Dublin (XMSM)

1924314

266

35.34

EUR

10:12:11

Euronext Dublin (XMSM)

1924537

250

35.33

EUR

10:13:32

Euronext Dublin (XMSM)

1927915

232

35.33

EUR

10:13:32

Euronext Dublin (XMSM)

1927911

175

35.32

EUR

10:14:20

Euronext Dublin (XMSM)

1928934

236

35.31

EUR

10:15:17

Euronext Dublin (XMSM)

1930311

232

35.33

EUR

10:16:37

Euronext Dublin (XMSM)

1932510

57

35.33

EUR

10:16:37

Euronext Dublin (XMSM)

1932508

175

35.32

EUR

10:16:40

Euronext Dublin (XMSM)

1932649

75

35.32

EUR

10:16:40

Euronext Dublin (XMSM)

1932651

201

35.32

EUR

10:16:40

Euronext Dublin (XMSM)

1932616

64

35.32

EUR

10:16:40

Euronext Dublin (XMSM)

1932614

237

35.31

EUR

10:16:49

Euronext Dublin (XMSM)

1932982

257

35.33

EUR

10:19:34

Euronext Dublin (XMSM)

1936592

259

35.33

EUR

10:19:34

Euronext Dublin (XMSM)

1936582

257

35.33

EUR

10:20:17

Euronext Dublin (XMSM)

1937711

91

35.34

EUR

10:20:45

Euronext Dublin (XMSM)

1939824

540

35.34

EUR

10:20:45

Euronext Dublin (XMSM)

1939822

175

35.35

EUR

10:21:12

Euronext Dublin (XMSM)

1941480

598

35.35

EUR

10:21:12

Euronext Dublin (XMSM)

1941473

175

35.35

EUR

10:21:15

Euronext Dublin (XMSM)

1941580

3

35.34

EUR

10:21:23

Euronext Dublin (XMSM)

1941998

175

35.35

EUR

10:21:23

Euronext Dublin (XMSM)

1941995

216

35.34

EUR

10:21:50

Euronext Dublin (XMSM)

1943004

14

35.34

EUR

10:21:50

Euronext Dublin (XMSM)

1943002

146

35.33

EUR

10:22:19

Euronext Dublin (XMSM)

1944232

247

35.34

EUR

10:22:19

Euronext Dublin (XMSM)

1944230

26

35.33

EUR

10:22:59

Euronext Dublin (XMSM)

1945474

94

35.34

EUR

10:25:31

Euronext Dublin (XMSM)

1950543

156

35.34

EUR

10:25:31

Euronext Dublin (XMSM)

1950540

259

35.34

EUR

10:25:31

Euronext Dublin (XMSM)

1950524

177

35.34

EUR

10:25:31

Euronext Dublin (XMSM)

1950522

53

35.34

EUR

10:25:31

Euronext Dublin (XMSM)

1950526

229

35.34

EUR

10:27:01

Euronext Dublin (XMSM)

1953515

92

35.33

EUR

10:27:14

Euronext Dublin (XMSM)

1954075

1

35.33

EUR

10:27:14

Euronext Dublin (XMSM)

1954073

266

35.34

EUR

10:28:16

Euronext Dublin (XMSM)

1956251

263

35.34

EUR

10:29:05

Euronext Dublin (XMSM)

1957964

375

35.34

EUR

10:29:10

Euronext Dublin (XMSM)

1958319

71

35.34

EUR

10:29:10

Euronext Dublin (XMSM)

1958299

157

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959756

68

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959758

153

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959750

156

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959748

292

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959719

249

35.34

EUR

10:29:46

Euronext Dublin (XMSM)

1959717

231

35.34

EUR

10:31:45

Euronext Dublin (XMSM)

1963332

22

35.34

EUR

10:32:40

Euronext Dublin (XMSM)

1964660

238

35.34

EUR

10:32:40

Euronext Dublin (XMSM)

1964657

64

35.35

EUR

10:32:51

Euronext Dublin (XMSM)

1965021

125

35.35

EUR

10:32:51

Euronext Dublin (XMSM)

1965019

29

35.35

EUR

10:32:51

Euronext Dublin (XMSM)

1965017

150

35.35

EUR

10:32:51

Euronext Dublin (XMSM)

1965015

953

35.35

EUR

10:33:24

Euronext Dublin (XMSM)

1965814

312

35.35

EUR

10:33:32

Euronext Dublin (XMSM)

1965996

560

35.35

EUR

10:33:32

Euronext Dublin (XMSM)

1965994

690

35.35

EUR

10:33:32

Euronext Dublin (XMSM)

1965989

145

35.35

EUR

10:33:32

Euronext Dublin (XMSM)

1965977

581

35.35

EUR

10:33:32

Euronext Dublin (XMSM)

1965975

275

35.35

EUR

10:33:51

Euronext Dublin (XMSM)

1966480

271

35.34

EUR

10:33:53

Euronext Dublin (XMSM)

1966615

222

35.34

EUR

10:34:40

Euronext Dublin (XMSM)

1967775

1,038

35.35

EUR

10:36:27

Euronext Dublin (XMSM)

1971025

260

35.35

EUR

10:36:36

Euronext Dublin (XMSM)

1971230

239

35.35

EUR

10:36:54

Euronext Dublin (XMSM)

1972947

225

35.32

EUR

10:37:25

Euronext Dublin (XMSM)

1973866

75

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981216

175

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981210

51

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981208

156

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981206

156

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981204

175

35.36

EUR

10:42:22

Euronext Dublin (XMSM)

1981202

1,096

35.37

EUR

10:42:22

Euronext Dublin (XMSM)

1981193

248

35.37

EUR

10:42:22

Euronext Dublin (XMSM)

1981191

122

35.37

EUR

10:42:22

Euronext Dublin (XMSM)

1981189

11

35.35

EUR

10:43:16

Euronext Dublin (XMSM)

1982371

114

35.35

EUR

10:43:22

Euronext Dublin (XMSM)

1982551

156

35.35

EUR

10:43:22

Euronext Dublin (XMSM)

1982549

239

35.35

EUR

10:43:22

Euronext Dublin (XMSM)

1982524

157

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984813

29

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984811

61

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984803

26

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984801

175

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984799

268

35.35

EUR

10:44:44

Euronext Dublin (XMSM)

1984789

14

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988215

175

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988213

30

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988203

50

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988201

174

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988199

70

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988177

166

35.35

EUR

10:46:46

Euronext Dublin (XMSM)

1988175

250

35.35

EUR

10:49:08

Euronext Dublin (XMSM)

1992154

175

35.34

EUR

10:49:31

Euronext Dublin (XMSM)

1992748

61

35.34

EUR

10:49:31

Euronext Dublin (XMSM)

1992750

255

35.34

EUR

10:49:31

Euronext Dublin (XMSM)

1992720

20

35.35

EUR

10:50:14

Euronext Dublin (XMSM)

1993978

21

35.35

EUR

10:50:29

Euronext Dublin (XMSM)

1994428

21

35.35

EUR

10:50:44

Euronext Dublin (XMSM)

1994795

171

35.35

EUR

10:50:59

Euronext Dublin (XMSM)

1995262

248

35.35

EUR

10:50:59

Euronext Dublin (XMSM)

1995260

6

35.35

EUR

10:50:59

Euronext Dublin (XMSM)

1995258

5

35.35

EUR

10:52:14

Euronext Dublin (XMSM)

1997028

5

35.35

EUR

10:52:14

Euronext Dublin (XMSM)

1997018

5

35.35

EUR

10:52:14

Euronext Dublin (XMSM)

1997014

4

35.35

EUR

10:52:14

Euronext Dublin (XMSM)

1997005

5

35.35

EUR

10:52:29

Euronext Dublin (XMSM)

1997356

5

35.35

EUR

10:52:29

Euronext Dublin (XMSM)

1997352

5

35.35

EUR

10:52:29

Euronext Dublin (XMSM)

1997348

6

35.35

EUR

10:52:29

Euronext Dublin (XMSM)

1997345

5

35.35

EUR

10:52:44

Euronext Dublin (XMSM)

1997639

5

35.35

EUR

10:52:44

Euronext Dublin (XMSM)

1997631

5

35.35

EUR

10:52:44

Euronext Dublin (XMSM)

1997624

6

35.35

EUR

10:52:44

Euronext Dublin (XMSM)

1997609

5

35.35

EUR

10:52:59

Euronext Dublin (XMSM)

1997950

5

35.35

EUR

10:52:59

Euronext Dublin (XMSM)

1997943

5

35.35

EUR

10:52:59

Euronext Dublin (XMSM)

1997933

5

35.35

EUR

10:52:59

Euronext Dublin (XMSM)

1997925

5

35.35

EUR

10:53:14

Euronext Dublin (XMSM)

1998230

5

35.35

EUR

10:53:14

Euronext Dublin (XMSM)

1998224

5

35.35

EUR

10:53:14

Euronext Dublin (XMSM)

1998210

6

35.35

EUR

10:53:14

Euronext Dublin (XMSM)

1998201

5

35.35

EUR

10:53:29

Euronext Dublin (XMSM)

1998590

5

35.35

EUR

10:53:29

Euronext Dublin (XMSM)

1998587

5

35.35

EUR

10:53:43

Euronext Dublin (XMSM)

1998916

5

35.35

EUR

10:53:43

Euronext Dublin (XMSM)

1998911

5

35.35

EUR

10:53:43

Euronext Dublin (XMSM)

1998907

5

35.35

EUR

10:53:43

Euronext Dublin (XMSM)

1998900

10

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999213

92

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999211

229

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999209

165

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999207

378

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999205

5

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999203

5

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999200

6

35.35

EUR

10:53:58

Euronext Dublin (XMSM)

1999192

145

35.35

EUR

10:54:13

Euronext Dublin (XMSM)

1999522

152

35.35

EUR

10:54:13

Euronext Dublin (XMSM)

1999520

255

35.34

EUR

10:54:14

Euronext Dublin (XMSM)

1999564

5

35.33

EUR

10:54:15

Euronext Dublin (XMSM)

1999590

5

35.33

EUR

10:54:28

Euronext Dublin (XMSM)

1999968

5

35.33

EUR

10:54:29

Euronext Dublin (XMSM)

2000009

5

35.33

EUR

10:54:29

Euronext Dublin (XMSM)

1999987

162

35.33

EUR

10:54:30

Euronext Dublin (XMSM)

2000051

61

35.33

EUR

10:54:30

Euronext Dublin (XMSM)

2000053

206

35.33

EUR

10:54:30

Euronext Dublin (XMSM)

2000036

241

35.32

EUR

10:55:44

Euronext Dublin (XMSM)

2001837

13

35.32

EUR

10:55:44

Euronext Dublin (XMSM)

2001835

259

35.31

EUR

10:56:07

Euronext Dublin (XMSM)

2002608

225

35.33

EUR

10:58:32

Euronext Dublin (XMSM)

2006724

6

35.32

EUR

10:58:35

Euronext Dublin (XMSM)

2006919

464

35.32

EUR

10:58:35

Euronext Dublin (XMSM)

2006917

6

35.31

EUR

10:59:13

Euronext Dublin (XMSM)

2007669

5

35.31

EUR

10:59:14

Euronext Dublin (XMSM)

2007716

5

35.31

EUR

10:59:14

Euronext Dublin (XMSM)

2007705

5

35.31

EUR

10:59:15

Euronext Dublin (XMSM)

2007743

6

35.32

EUR

11:00:23

Euronext Dublin (XMSM)

2008968

3

35.34

EUR

11:01:03

Euronext Dublin (XMSM)

2009396

7

35.34

EUR

11:01:03

Euronext Dublin (XMSM)

2009394

713

35.35

EUR

11:02:27

Euronext Dublin (XMSM)

2010280

321

35.35

EUR

11:02:27

Euronext Dublin (XMSM)

2010282

31

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010774

190

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010772

156

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010770

231

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010762

39

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010758

251

35.34

EUR

11:03:15

Euronext Dublin (XMSM)

2010760

269

35.33

EUR

11:03:21

Euronext Dublin (XMSM)

2010965

67

35.32

EUR

11:04:18

Euronext Dublin (XMSM)

2011726

22

35.32

EUR

11:04:18

Euronext Dublin (XMSM)

2011724

175

35.32

EUR

11:04:18

Euronext Dublin (XMSM)

2011722

222

35.30

EUR

11:04:39

Euronext Dublin (XMSM)

2012241

270

35.32

EUR

11:06:45

Euronext Dublin (XMSM)

2013540

288

35.32

EUR

11:06:45

Euronext Dublin (XMSM)

2013538

242

35.32

EUR

11:08:20

Euronext Dublin (XMSM)

2014778

43

35.32

EUR

11:08:20

Euronext Dublin (XMSM)

2014776

262

35.32

EUR

11:08:20

Euronext Dublin (XMSM)

2014774

114

35.32

EUR

11:09:10

Euronext Dublin (XMSM)

2015438

229

35.32

EUR

11:09:10

Euronext Dublin (XMSM)

2015440

274

35.33

EUR

11:12:38

Euronext Dublin (XMSM)

2017855

175

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019233

545

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019231

175

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019229

83

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019227

236

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019225

39

35.34

EUR

11:14:39

Euronext Dublin (XMSM)

2019223

256

35.33

EUR

11:14:52

Euronext Dublin (XMSM)

2019393

368

35.33

EUR

11:14:52

Euronext Dublin (XMSM)

2019372

272

35.32

EUR

11:16:01

Euronext Dublin (XMSM)

2020604

274

35.31

EUR

11:16:27

Euronext Dublin (XMSM)

2020958

232

35.32

EUR

11:18:55

Euronext Dublin (XMSM)

2022565

196

35.32

EUR

11:18:55

Euronext Dublin (XMSM)

2022563

50

35.32

EUR

11:19:16

Euronext Dublin (XMSM)

2022804

270

35.32

EUR

11:19:46

Euronext Dublin (XMSM)

2023171

278

35.32

EUR

11:19:46

Euronext Dublin (XMSM)

2023169

301

35.31

EUR

11:19:58

Euronext Dublin (XMSM)

2023300

50

35.31

EUR

11:20:25

Euronext Dublin (XMSM)

2023701

71

35.31

EUR

11:20:25

Euronext Dublin (XMSM)

2023699

175

35.31

EUR

11:20:25

Euronext Dublin (XMSM)

2023697

251

35.30

EUR

11:21:03

Euronext Dublin (XMSM)

2024130

263

35.30

EUR

11:21:03

Euronext Dublin (XMSM)

2024127

157

35.29

EUR

11:22:03

Euronext Dublin (XMSM)

2024782

2

35.29

EUR

11:22:03

Euronext Dublin (XMSM)

2024780

1

35.29

EUR

11:22:03

Euronext Dublin (XMSM)

2024778

238

35.29

EUR

11:22:20

Euronext Dublin (XMSM)

2024950

239

35.28

EUR

11:22:31

Euronext Dublin (XMSM)

2025169

97

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026678

175

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026676

13

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026671

73

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026669

135

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026667

272

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026618

246

35.28

EUR

11:24:47

Euronext Dublin (XMSM)

2026612

175

35.25

EUR

11:25:49

Euronext Dublin (XMSM)

2027429

240

35.27

EUR

11:27:59

Euronext Dublin (XMSM)

2028738

221

35.27

EUR

11:28:40

Euronext Dublin (XMSM)

2029341

159

35.27

EUR

11:28:40

Euronext Dublin (XMSM)

2029334

156

35.27

EUR

11:28:40

Euronext Dublin (XMSM)

2029332

221

35.27

EUR

11:28:40

Euronext Dublin (XMSM)

2029302

94

35.27

EUR

11:28:40

Euronext Dublin (XMSM)

2029300

259

35.27

EUR

11:28:50

Euronext Dublin (XMSM)

2029440

108

35.26

EUR

11:30:35

Euronext Dublin (XMSM)

2030703

156

35.26

EUR

11:30:35

Euronext Dublin (XMSM)

2030701

112

35.26

EUR

11:30:35

Euronext Dublin (XMSM)

2030674

111

35.26

EUR

11:30:35

Euronext Dublin (XMSM)

2030672

248

35.24

EUR

11:31:39

Euronext Dublin (XMSM)

2031855

225

35.24

EUR

11:31:39

Euronext Dublin (XMSM)

2031825

113

35.22

EUR

11:32:01

Euronext Dublin (XMSM)

2032454

119

35.22

EUR

11:32:01

Euronext Dublin (XMSM)

2032452

156

35.21

EUR

11:32:01

Euronext Dublin (XMSM)

2032450

10

35.21

EUR

11:32:01

Euronext Dublin (XMSM)

2032448

25

35.21

EUR

11:32:01

Euronext Dublin (XMSM)

2032446

29

35.21

EUR

11:32:01

Euronext Dublin (XMSM)

2032443

175

35.21

EUR

11:32:01

Euronext Dublin (XMSM)

2032441

250

35.23

EUR

11:32:01

Euronext Dublin (XMSM)

2032147

11

35.24

EUR

11:32:01

Euronext Dublin (XMSM)

2032126

233

35.23

EUR

11:33:06

Euronext Dublin (XMSM)

2033391

175

35.23

EUR

11:33:09

Euronext Dublin (XMSM)

2033459

175

35.23

EUR

11:33:10

Euronext Dublin (XMSM)

2033467

239

35.23

EUR

11:33:10

Euronext Dublin (XMSM)

2033463

215

35.22

EUR

11:33:18

Euronext Dublin (XMSM)

2033537

32

35.22

EUR

11:33:18

Euronext Dublin (XMSM)

2033535

248

35.21

EUR

11:33:28

Euronext Dublin (XMSM)

2033763

146

35.21

EUR

11:33:56

Euronext Dublin (XMSM)

2034166

115

35.21

EUR

11:33:56

Euronext Dublin (XMSM)

2034168

252

35.19

EUR

11:35:06

Euronext Dublin (XMSM)

2035115

261

35.19

EUR

11:35:07

Euronext Dublin (XMSM)

2035143

36

35.18

EUR

11:36:42

Euronext Dublin (XMSM)

2036344

18

35.18

EUR

11:36:42

Euronext Dublin (XMSM)

2036330

327

35.18

EUR

11:36:42

Euronext Dublin (XMSM)

2036328

309

35.17

EUR

11:36:51

Euronext Dublin (XMSM)

2036503

269

35.18

EUR

11:37:44

Euronext Dublin (XMSM)

2036994

151

35.17

EUR

11:38:13

Euronext Dublin (XMSM)

2037315

110

35.17

EUR

11:38:34

Euronext Dublin (XMSM)

2037534

241

35.17

EUR

11:38:34

Euronext Dublin (XMSM)

2037532

372

35.20

EUR

11:39:43

Euronext Dublin (XMSM)

2038584

904

35.20

EUR

11:39:43

Euronext Dublin (XMSM)

2038582

258

35.20

EUR

11:40:08

Euronext Dublin (XMSM)

2038902

227

35.18

EUR

11:40:39

Euronext Dublin (XMSM)

2039173

279

35.18

EUR

11:40:39

Euronext Dublin (XMSM)

2039164

116

35.17

EUR

11:41:22

Euronext Dublin (XMSM)

2039842

156

35.17

EUR

11:41:22

Euronext Dublin (XMSM)

2039840

259

35.17

EUR

11:41:22

Euronext Dublin (XMSM)

2039830

276

35.17

EUR

11:44:02

Euronext Dublin (XMSM)

2041649

770

35.20

EUR

11:45:32

Euronext Dublin (XMSM)

2042757

583

35.20

EUR

11:45:32

Euronext Dublin (XMSM)

2042755

456

35.20

EUR

11:45:47

Euronext Dublin (XMSM)

2042904

400

35.20

EUR

11:45:47

Euronext Dublin (XMSM)

2042902

87

35.21

EUR

11:46:45

Euronext Dublin (XMSM)

2043434

136

35.21

EUR

11:46:45

Euronext Dublin (XMSM)

2043432

153

35.21

EUR

11:46:45

Euronext Dublin (XMSM)

2043430

200

35.21

EUR

11:46:45

Euronext Dublin (XMSM)

2043428

191

35.21

EUR

11:46:45

Euronext Dublin (XMSM)

2043426

106

35.22

EUR

11:47:15

Euronext Dublin (XMSM)

2043851

145

35.22

EUR

11:47:15

Euronext Dublin (XMSM)

2043849

249

35.21

EUR

11:47:15

Euronext Dublin (XMSM)

2043847

156

35.24

EUR

11:49:17

Euronext Dublin (XMSM)

2045067

149

35.24

EUR

11:49:17

Euronext Dublin (XMSM)

2045065

273

35.23

EUR

11:49:17

Euronext Dublin (XMSM)

2045057

580

35.24

EUR

11:49:17

Euronext Dublin (XMSM)

2045048

287

35.23

EUR

11:50:58

Euronext Dublin (XMSM)

2046157

232

35.23

EUR

11:50:58

Euronext Dublin (XMSM)

2046145

466

35.25

EUR

11:51:18

Euronext Dublin (XMSM)

2046412

2,555

35.25

EUR

11:51:18

Euronext Dublin (XMSM)

2046410

74

35.24

EUR

11:51:52

Euronext Dublin (XMSM)

2046717

183

35.24

EUR

11:51:52

Euronext Dublin (XMSM)

2046715

175

35.23

EUR

11:52:00

Euronext Dublin (XMSM)

2046798

232

35.23

EUR

11:52:40

Euronext Dublin (XMSM)

2047141

155

35.22

EUR

11:53:00

Euronext Dublin (XMSM)

2047377

88

35.22

EUR

11:53:00

Euronext Dublin (XMSM)

2047375

230

35.22

EUR

11:53:06

Euronext Dublin (XMSM)

2047459

226

35.21

EUR

11:53:38

Euronext Dublin (XMSM)

2047774

3

35.23

EUR

11:54:55

Euronext Dublin (XMSM)

2048527

1

35.23

EUR

11:55:10

Euronext Dublin (XMSM)

2048832

175

35.23

EUR

11:55:16

Euronext Dublin (XMSM)

2049000

274

35.22

EUR

11:55:22

Euronext Dublin (XMSM)

2049077

285

35.22

EUR

11:55:22

Euronext Dublin (XMSM)

2049072

250

35.22

EUR

11:56:00

Euronext Dublin (XMSM)

2049414

271

35.21

EUR

11:56:03

Euronext Dublin (XMSM)

2049476

237

35.21

EUR

11:56:03

Euronext Dublin (XMSM)

2049466

228

35.22

EUR

11:59:56

Euronext Dublin (XMSM)

2051731

545

35.22

EUR

11:59:56

Euronext Dublin (XMSM)

2051729

171

35.23

EUR

12:00:26

Euronext Dublin (XMSM)

2052149

270

35.23

EUR

12:00:26

Euronext Dublin (XMSM)

2052147

156

35.24

EUR

12:02:05

Euronext Dublin (XMSM)

2052916

442

35.24

EUR

12:02:05

Euronext Dublin (XMSM)

2052914

738

35.24

EUR

12:02:05

Euronext Dublin (XMSM)

2052912

175

35.24

EUR

12:02:13

Euronext Dublin (XMSM)

2053007

73

35.24

EUR

12:02:31

Euronext Dublin (XMSM)

2053299

156

35.24

EUR

12:02:31

Euronext Dublin (XMSM)

2053297

245

35.24

EUR

12:02:31

Euronext Dublin (XMSM)

2053284

267

35.23

EUR

12:02:44

Euronext Dublin (XMSM)

2053446

228

35.23

EUR

12:03:14

Euronext Dublin (XMSM)

2053809

11

35.23

EUR

12:03:14

Euronext Dublin (XMSM)

2053799

250

35.22

EUR

12:03:59

Euronext Dublin (XMSM)

2054375

301

35.22

EUR

12:04:12

Euronext Dublin (XMSM)

2054495

246

35.21

EUR

12:04:49

Euronext Dublin (XMSM)

2054974

29

35.24

EUR

12:06:19

Euronext Dublin (XMSM)

2056170

254

35.24

EUR

12:06:19

Euronext Dublin (XMSM)

2056168

284

35.24

EUR

12:06:25

Euronext Dublin (XMSM)

2056260

304

35.24

EUR

12:06:25

Euronext Dublin (XMSM)

2056258

157

35.24

EUR

12:07:32

Euronext Dublin (XMSM)

2056885

61

35.24

EUR

12:07:32

Euronext Dublin (XMSM)

2056883

444

35.23

EUR

12:07:32

Euronext Dublin (XMSM)

2056881

2

35.24

EUR

12:07:32

Euronext Dublin (XMSM)

2056876

50

35.24

EUR

12:07:32

Euronext Dublin (XMSM)

2056861

175

35.24

EUR

12:07:32

Euronext Dublin (XMSM)

2056859

3

35.24

EUR

12:08:37

Euronext Dublin (XMSM)

2057458

1

35.24

EUR

12:08:37

Euronext Dublin (XMSM)

2057460

236

35.24

EUR

12:08:40

Euronext Dublin (XMSM)

2057478

50

35.24

EUR

12:08:57

Euronext Dublin (XMSM)

2057602

255

35.24

EUR

12:08:57

Euronext Dublin (XMSM)

2057595

208

35.24

EUR

12:08:57

Euronext Dublin (XMSM)

2057593

30

35.24

EUR

12:08:57

Euronext Dublin (XMSM)

2057591

403

35.25

EUR

12:10:48

Euronext Dublin (XMSM)

2058687

1,951

35.25

EUR

12:10:48

Euronext Dublin (XMSM)

2058685

38

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059225

175

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059223

52

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059221

104

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059213

167

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059211

234

35.24

EUR

12:11:37

Euronext Dublin (XMSM)

2059205

3

35.31

EUR

12:15:05

Euronext Dublin (XMSM)

2061390

66

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061803

168

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061801

17

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061784

152

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061781

156

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061779

255

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061763

1,325

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061759

230

35.31

EUR

12:15:40

Euronext Dublin (XMSM)

2061761

747

35.32

EUR

12:16:43

Euronext Dublin (XMSM)

2062443

276

35.32

EUR

12:16:43

Euronext Dublin (XMSM)

2062445

1,107

35.32

EUR

12:18:05

Euronext Dublin (XMSM)

2063286

247

35.32

EUR

12:18:59

Euronext Dublin (XMSM)

2063860

273

35.32

EUR

12:20:26

Euronext Dublin (XMSM)

2064892

228

35.32

EUR

12:20:26

Euronext Dublin (XMSM)

2064890

244

35.31

EUR

12:20:50

Euronext Dublin (XMSM)

2065077

804

35.32

EUR

12:21:30

Euronext Dublin (XMSM)

2065629

249

35.31

EUR

12:22:35

Euronext Dublin (XMSM)

2066357

241

35.30

EUR

12:22:43

Euronext Dublin (XMSM)

2066454

112

35.30

EUR

12:24:39

Euronext Dublin (XMSM)

2068128

156

35.30

EUR

12:24:39

Euronext Dublin (XMSM)

2068126

238

35.30

EUR

12:24:39

Euronext Dublin (XMSM)

2068108

758

35.32

EUR

12:25:22

Euronext Dublin (XMSM)

2068634

829

35.32

EUR

12:25:52

Euronext Dublin (XMSM)

2068928

52

35.32

EUR

12:25:53

Euronext Dublin (XMSM)

2068951

659

35.32

EUR

12:25:53

Euronext Dublin (XMSM)

2068949

591

35.32

EUR

12:25:53

Euronext Dublin (XMSM)

2068947

294

35.35

EUR

12:26:11

Euronext Dublin (XMSM)

2069092

29

35.36

EUR

12:27:01

Euronext Dublin (XMSM)

2069602

175

35.36

EUR

12:27:01

Euronext Dublin (XMSM)

2069600

246

35.36

EUR

12:27:01

Euronext Dublin (XMSM)

2069598

225

35.39

EUR

12:27:46

Euronext Dublin (XMSM)

2070434

35

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071108

41

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071106

175

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071104

129

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071098

175

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071094

29

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071096

227

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071086

227

35.39

EUR

12:28:33

Euronext Dublin (XMSM)

2071084

271

35.38

EUR

12:29:26

Euronext Dublin (XMSM)

2071791

223

35.38

EUR

12:29:26

Euronext Dublin (XMSM)

2071771

255

35.42

EUR

12:30:27

Euronext Dublin (XMSM)

2072714

235

35.41

EUR

12:30:30

Euronext Dublin (XMSM)

2072788

221

35.41

EUR

12:30:33

Euronext Dublin (XMSM)

2072829

1

35.41

EUR

12:30:33

Euronext Dublin (XMSM)

2072827

264

35.42

EUR

12:32:56

Euronext Dublin (XMSM)

2074464

366

35.42

EUR

12:32:56

Euronext Dublin (XMSM)

2074449

233

35.44

EUR

12:33:48

Euronext Dublin (XMSM)

2075013

493

35.45

EUR

12:34:42

Euronext Dublin (XMSM)

2075741

271

35.45

EUR

12:35:29

Euronext Dublin (XMSM)

2076731

233

35.45

EUR

12:35:29

Euronext Dublin (XMSM)

2076728

308

35.45

EUR

12:35:30

Euronext Dublin (XMSM)

2076737

670

35.45

EUR

12:35:30

Euronext Dublin (XMSM)

2076735

243

35.45

EUR

12:35:30

Euronext Dublin (XMSM)

2076733

815

35.45

EUR

12:35:46

Euronext Dublin (XMSM)

2077046

873

35.45

EUR

12:36:15

Euronext Dublin (XMSM)

2077499

166

35.46

EUR

12:39:26

Euronext Dublin (XMSM)

2079584

96

35.46

EUR

12:39:26

Euronext Dublin (XMSM)

2079582

200

35.44

EUR

12:40:09

Euronext Dublin (XMSM)

2080115

175

35.46

EUR

12:42:01

Euronext Dublin (XMSM)

2081534

227

35.49

EUR

12:45:14

Euronext Dublin (XMSM)

2084086

29

35.47

EUR

12:46:12

Euronext Dublin (XMSM)

2084705

245

35.46

EUR

12:46:55

Euronext Dublin (XMSM)

2085067

257

35.48

EUR

12:49:28

Euronext Dublin (XMSM)

2088096

242

35.47

EUR

12:51:48

Euronext Dublin (XMSM)

2089551

98

35.47

EUR

12:51:48

Euronext Dublin (XMSM)

2089546

169

35.47

EUR

12:51:48

Euronext Dublin (XMSM)

2089544

162

35.46

EUR

12:52:58

Euronext Dublin (XMSM)

2090436

77

35.46

EUR

12:52:58

Euronext Dublin (XMSM)

2090438

60

35.44

EUR

12:53:21

Euronext Dublin (XMSM)

2090771

175

35.44

EUR

12:53:21

Euronext Dublin (XMSM)

2090769

53

35.45

EUR

12:54:12

Euronext Dublin (XMSM)

2091565

115

35.45

EUR

12:54:12

Euronext Dublin (XMSM)

2091563

80

35.45

EUR

12:54:42

Euronext Dublin (XMSM)

2092007

20

35.46

EUR

12:54:43

Euronext Dublin (XMSM)

2092012

234

35.46

EUR

12:55:58

Euronext Dublin (XMSM)

2092948

242

35.47

EUR

12:57:27

Euronext Dublin (XMSM)

2094002

30

35.45

EUR

12:58:11

Euronext Dublin (XMSM)

2094473

204

35.45

EUR

12:58:11

Euronext Dublin (XMSM)

2094471

200

35.43

EUR

12:59:30

Euronext Dublin (XMSM)

2095503

273

35.43

EUR

13:00:53

Euronext Dublin (XMSM)

2096635

250

35.44

EUR

13:00:53

Euronext Dublin (XMSM)

2096628

29

35.45

EUR

13:02:33

Euronext Dublin (XMSM)

2097984

228

35.45

EUR

13:02:33

Euronext Dublin (XMSM)

2097986

123

35.45

EUR

13:02:33

Euronext Dublin (XMSM)

2097982

110

35.45

EUR

13:02:33

Euronext Dublin (XMSM)

2097980

10

35.44

EUR

13:03:13

Euronext Dublin (XMSM)

2098481

220

35.44

EUR

13:03:13

Euronext Dublin (XMSM)

2098479

10

35.46

EUR

13:04:42

Euronext Dublin (XMSM)

2099675

224

35.45

EUR

13:05:17

Euronext Dublin (XMSM)

2100068

254

35.46

EUR

13:06:30

Euronext Dublin (XMSM)

2101109

202

35.45

EUR

13:06:31

Euronext Dublin (XMSM)

2101148

33

35.45

EUR

13:06:31

Euronext Dublin (XMSM)

2101146

63

35.44

EUR

13:08:40

Euronext Dublin (XMSM)

2102744

27

35.44

EUR

13:08:40

Euronext Dublin (XMSM)

2102740

167

35.44

EUR

13:08:40

Euronext Dublin (XMSM)

2102738

254

35.45

EUR

13:09:44

Euronext Dublin (XMSM)

2103523

262

35.47

EUR

13:10:57

Euronext Dublin (XMSM)

2104508

316

35.48

EUR

13:10:57

Euronext Dublin (XMSM)

2104506

50

35.48

EUR

13:11:37

Euronext Dublin (XMSM)

2104835

359

35.47

EUR

13:12:05

Euronext Dublin (XMSM)

2105086

316

35.49

EUR

13:14:45

Euronext Dublin (XMSM)

2107092

85

35.48

EUR

13:15:11

Euronext Dublin (XMSM)

2107432

156

35.48

EUR

13:15:11

Euronext Dublin (XMSM)

2107430

248

35.48

EUR

13:15:11

Euronext Dublin (XMSM)

2107424

221

35.48

EUR

13:17:03

Euronext Dublin (XMSM)

2108832

61

35.45

EUR

13:17:51

Euronext Dublin (XMSM)

2109576

175

35.45

EUR

13:17:51

Euronext Dublin (XMSM)

2109574

67

35.46

EUR

13:17:51

Euronext Dublin (XMSM)

2109572

175

35.46

EUR

13:17:51

Euronext Dublin (XMSM)

2109570

236

35.43

EUR

13:18:18

Euronext Dublin (XMSM)

2109902

240

35.43

EUR

13:19:32

Euronext Dublin (XMSM)

2111248

262

35.42

EUR

13:19:57

Euronext Dublin (XMSM)

2111712

79

35.39

EUR

13:20:45

Euronext Dublin (XMSM)

2112733

175

35.39

EUR

13:20:45

Euronext Dublin (XMSM)

2112731

257

35.38

EUR

13:21:37

Euronext Dublin (XMSM)

2113473

244

35.38

EUR

13:22:20

Euronext Dublin (XMSM)

2114011

240

35.37

EUR

13:22:41

Euronext Dublin (XMSM)

2114555

270

35.38

EUR

13:24:52

Euronext Dublin (XMSM)

2116859

246

35.40

EUR

13:27:04

Euronext Dublin (XMSM)

2118649

250

35.40

EUR

13:28:11

Euronext Dublin (XMSM)

2119724

84

35.40

EUR

13:30:10

Euronext Dublin (XMSM)

2123024

175

35.40

EUR

13:30:10

Euronext Dublin (XMSM)

2123022

32

35.40

EUR

13:30:10

Euronext Dublin (XMSM)

2123018

99

35.40

EUR

13:30:10

Euronext Dublin (XMSM)

2123016

117

35.40

EUR

13:30:10

Euronext Dublin (XMSM)

2123014

227

35.41

EUR

13:30:20

Euronext Dublin (XMSM)

2123344

54

35.41

EUR

13:30:20

Euronext Dublin (XMSM)

2123334

155

35.41

EUR

13:30:20

Euronext Dublin (XMSM)

2123332

25

35.41

EUR

13:30:20

Euronext Dublin (XMSM)

2123330

222

35.44

EUR

13:31:22

Euronext Dublin (XMSM)

2124670

55

35.44

EUR

13:31:22

Euronext Dublin (XMSM)

2124668

209

35.44

EUR

13:31:22

Euronext Dublin (XMSM)

2124666

264

35.44

EUR

13:31:26

Euronext Dublin (XMSM)

2124807

275

35.44

EUR

13:31:26

Euronext Dublin (XMSM)

2124794

238

35.45

EUR

13:32:00

Euronext Dublin (XMSM)

2125258

238

35.46

EUR

13:32:00

Euronext Dublin (XMSM)

2125256

226

35.46

EUR

13:32:10

Euronext Dublin (XMSM)

2125663

263

35.47

EUR

13:33:48

Euronext Dublin (XMSM)

2127557

318

35.47

EUR

13:33:53

Euronext Dublin (XMSM)

2127645

246

35.46

EUR

13:34:14

Euronext Dublin (XMSM)

2127941

232

35.44

EUR

13:34:25

Euronext Dublin (XMSM)

2128287

259

35.39

EUR

13:41:58

Euronext Dublin (XMSM)

2135546

225

35.35

EUR

13:46:28

Euronext Dublin (XMSM)

2139339

159

35.38

EUR

13:47:45

Euronext Dublin (XMSM)

2140488

102

35.38

EUR

13:47:45

Euronext Dublin (XMSM)

2140486

250

35.36

EUR

13:50:47

Euronext Dublin (XMSM)

2143824

255

35.37

EUR

13:54:16

Euronext Dublin (XMSM)

2147094

249

35.37

EUR

13:58:19

Euronext Dublin (XMSM)

2150695

269

35.35

EUR

14:02:33

Euronext Dublin (XMSM)

2155094

20

35.36

EUR

14:04:09

Euronext Dublin (XMSM)

2156796

175

35.36

EUR

14:04:09

Euronext Dublin (XMSM)

2156794

67

35.36

EUR

14:04:09

Euronext Dublin (XMSM)

2156798

265

35.36

EUR

14:04:09

Euronext Dublin (XMSM)

2156783

236

35.36

EUR

14:07:19

Euronext Dublin (XMSM)

2161429

21

35.32

EUR

14:09:27

Euronext Dublin (XMSM)

2164775

175

35.32

EUR

14:09:27

Euronext Dublin (XMSM)

2164773

263

35.29

EUR

14:11:05

Euronext Dublin (XMSM)

2166539

253

35.31

EUR

14:15:44

Euronext Dublin (XMSM)

2172474

221

35.31

EUR

14:15:44

Euronext Dublin (XMSM)

2172466

74

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174295

156

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174292

156

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174289

1,033

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174266

107

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174264

261

35.31

EUR

14:17:14

Euronext Dublin (XMSM)

2174261

157

35.31

EUR

14:17:19

Euronext Dublin (XMSM)

2174533

175

35.31

EUR

14:17:19

Euronext Dublin (XMSM)

2174531

227

35.28

EUR

14:17:26

Euronext Dublin (XMSM)

2174691

270

35.27

EUR

14:17:30

Euronext Dublin (XMSM)

2174849

274

35.23

EUR

14:18:05

Euronext Dublin (XMSM)

2175625

257

35.23

EUR

14:18:10

Euronext Dublin (XMSM)

2175886

239

35.21

EUR

14:19:31

Euronext Dublin (XMSM)

2178402

271

35.19

EUR

14:19:55

Euronext Dublin (XMSM)

2179008

275

35.21

EUR

14:22:47

Euronext Dublin (XMSM)

2183542

274

35.21

EUR

14:23:00

Euronext Dublin (XMSM)

2183792

222

35.21

EUR

14:23:33

Euronext Dublin (XMSM)

2184701

270

35.21

EUR

14:24:01

Euronext Dublin (XMSM)

2185342

320

35.21

EUR

14:25:40

Euronext Dublin (XMSM)

2187940

1

35.21

EUR

14:25:40

Euronext Dublin (XMSM)

2187938

18

35.24

EUR

14:26:11

Euronext Dublin (XMSM)

2188744

211

35.24

EUR

14:26:11

Euronext Dublin (XMSM)

2188742

242

35.24

EUR

14:26:11

Euronext Dublin (XMSM)

2188740

242

35.24

EUR

14:26:30

Euronext Dublin (XMSM)

2189158

240

35.23

EUR

14:26:47

Euronext Dublin (XMSM)

2189493

233

35.20

EUR

14:27:46

Euronext Dublin (XMSM)

2191063

41

35.20

EUR

14:27:46

Euronext Dublin (XMSM)

2191065

33

35.24

EUR

14:30:11

Euronext Dublin (XMSM)

2197170

65

35.24

EUR

14:30:11

Euronext Dublin (XMSM)

2197161

24

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197298

31

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197295

1

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197293

175

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197290

74

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197288

175

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197275

127

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197255

44

35.24

EUR

14:30:12

Euronext Dublin (XMSM)

2197252

232

35.24

EUR

14:30:41

Euronext Dublin (XMSM)

2198992

240

35.29

EUR

14:32:58

Euronext Dublin (XMSM)

2205203

241

35.29

EUR

14:32:58

Euronext Dublin (XMSM)

2205190

241

35.33

EUR

14:34:38

Euronext Dublin (XMSM)

2209968

226

35.33

EUR

14:34:38

Euronext Dublin (XMSM)

2209956

269

35.34

EUR

14:34:38

Euronext Dublin (XMSM)

2209951

270

35.35

EUR

14:35:10

Euronext Dublin (XMSM)

2211358

162

35.35

EUR

14:35:10

Euronext Dublin (XMSM)

2211334

111

35.35

EUR

14:35:10

Euronext Dublin (XMSM)

2211332

96

35.40

EUR

14:36:18

Euronext Dublin (XMSM)

2214173

175

35.40

EUR

14:36:18

Euronext Dublin (XMSM)

2214171

237

35.40

EUR

14:36:18

Euronext Dublin (XMSM)

2214167

1,078

35.40

EUR

14:36:18

Euronext Dublin (XMSM)

2214165

300

35.40

EUR

14:36:18

Euronext Dublin (XMSM)

2214163

51

35.39

EUR

14:36:22

Euronext Dublin (XMSM)

2214316

255

35.39

EUR

14:36:22

Euronext Dublin (XMSM)

2214310

125

35.39

EUR

14:36:44

Euronext Dublin (XMSM)

2215005

175

35.39

EUR

14:36:44

Euronext Dublin (XMSM)

2215003

305

35.39

EUR

14:36:44

Euronext Dublin (XMSM)

2214984

190

35.38

EUR

14:37:14

Euronext Dublin (XMSM)

2216023

238

35.38

EUR

14:37:14

Euronext Dublin (XMSM)

2216019

263

35.37

EUR

14:38:10

Euronext Dublin (XMSM)

2217994

267

35.36

EUR

14:38:16

Euronext Dublin (XMSM)

2218212

99

35.36

EUR

14:38:16

Euronext Dublin (XMSM)

2218202

136

35.36

EUR

14:38:16

Euronext Dublin (XMSM)

2218197

243

35.33

EUR

14:38:37

Euronext Dublin (XMSM)

2219273

261

35.33

EUR

14:39:10

Euronext Dublin (XMSM)

2220756

229

35.37

EUR

14:39:57

Euronext Dublin (XMSM)

2222627

27

35.40

EUR

14:40:32

Euronext Dublin (XMSM)

2223917

1

35.39

EUR

14:40:33

Euronext Dublin (XMSM)

2224002

1

35.39

EUR

14:40:34

Euronext Dublin (XMSM)

2224050

270

35.45

EUR

14:41:03

Euronext Dublin (XMSM)

2225730

258

35.45

EUR

14:41:03

Euronext Dublin (XMSM)

2225728

330

35.44

EUR

14:41:06

Euronext Dublin (XMSM)

2225890

369

35.44

EUR

14:41:06

Euronext Dublin (XMSM)

2225888

259

35.44

EUR

14:41:06

Euronext Dublin (XMSM)

2225886

227

35.44

EUR

14:41:21

Euronext Dublin (XMSM)

2226531

50

35.43

EUR

14:41:41

Euronext Dublin (XMSM)

2227479

175

35.43

EUR

14:41:41

Euronext Dublin (XMSM)

2227477

246

35.42

EUR

14:42:12

Euronext Dublin (XMSM)

2228920

148

35.43

EUR

14:43:30

Euronext Dublin (XMSM)

2231576

247

35.43

EUR

14:43:30

Euronext Dublin (XMSM)

2231535

280

35.43

EUR

14:43:30

Euronext Dublin (XMSM)

2231518

238

35.44

EUR

14:43:56

Euronext Dublin (XMSM)

2232299

122

35.46

EUR

14:44:17

Euronext Dublin (XMSM)

2232926

146

35.46

EUR

14:44:17

Euronext Dublin (XMSM)

2232924

1,464

35.45

EUR

14:44:18

Euronext Dublin (XMSM)

2233051

62

35.45

EUR

14:44:18

Euronext Dublin (XMSM)

2233049

175

35.45

EUR

14:44:18

Euronext Dublin (XMSM)

2233047

275

35.45

EUR

14:44:18

Euronext Dublin (XMSM)

2232998

236

35.45

EUR

14:44:18

Euronext Dublin (XMSM)

2232979

75

35.44

EUR

14:44:20

Euronext Dublin (XMSM)

2233192

156

35.44

EUR

14:44:20

Euronext Dublin (XMSM)

2233190

246

35.44

EUR

14:44:20

Euronext Dublin (XMSM)

2233165

234

35.44

EUR

14:44:20

Euronext Dublin (XMSM)

2233167

240

35.48

EUR

14:44:47

Euronext Dublin (XMSM)

2233896

261

35.47

EUR

14:44:58

Euronext Dublin (XMSM)

2234295

28

35.47

EUR

14:44:58

Euronext Dublin (XMSM)

2234293

83

35.48

EUR

14:44:58

Euronext Dublin (XMSM)

2234269

157

35.48

EUR

14:44:58

Euronext Dublin (XMSM)

2234267

200

35.47

EUR

14:44:58

Euronext Dublin (XMSM)

2234264

48

35.47

EUR

14:44:58

Euronext Dublin (XMSM)

2234262

238

35.48

EUR

14:44:58

Euronext Dublin (XMSM)

2234260

206

35.49

EUR

14:45:25

Euronext Dublin (XMSM)

2235421

18

35.49

EUR

14:45:25

Euronext Dublin (XMSM)

2235419

262

35.50

EUR

14:45:41

Euronext Dublin (XMSM)

2235872

230

35.49

EUR

14:45:47

Euronext Dublin (XMSM)

2236038

175

35.46

EUR

14:46:29

Euronext Dublin (XMSM)

2237278

46

35.46

EUR

14:46:30

Euronext Dublin (XMSM)

2237454

175

35.46

EUR

14:46:30

Euronext Dublin (XMSM)

2237452

190

35.46

EUR

14:46:57

Euronext Dublin (XMSM)

2238285

175

35.47

EUR

14:47:04

Euronext Dublin (XMSM)

2238518

175

35.48

EUR

14:47:18

Euronext Dublin (XMSM)

2239001

178

35.46

EUR

14:47:21

Euronext Dublin (XMSM)

2239086

133

35.47

EUR

14:47:21

Euronext Dublin (XMSM)

2239084

109

35.47

EUR

14:47:21

Euronext Dublin (XMSM)

2239082

66

35.48

EUR

14:47:21

Euronext Dublin (XMSM)

2239079

232

35.46

EUR

14:47:26

Euronext Dublin (XMSM)

2239283

73

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240179

29

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240173

156

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240177

156

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240175

156

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240167

15

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240171

156

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240169

74

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240142

257

35.47

EUR

14:47:47

Euronext Dublin (XMSM)

2240140

 

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
 
 
POSBKPBQABKDKCD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings