Transaction in Own Shares

RNS Number : 2232A
CRH PLC
22 September 2022
 

22nd September 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 21st 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: 

134,873



Highest price paid per share:


€34.9650



Lowest price paid per share:


€33.8250



Volume weighted average price paid:

€34.5473









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 21,538,230 of its ordinary shares in treasury which represents 2.782% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,602,108 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 21st September 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:

21/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.5473

134,873








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

140

33.96

EUR

08:01:59

Euronext Dublin (XMSM)

1408372

92

33.96

EUR

08:01:59

Euronext Dublin (XMSM)

1408370

174

33.93

EUR

08:02:01

Euronext Dublin (XMSM)

1408504

50

33.93

EUR

08:02:02

Euronext Dublin (XMSM)

1408624

15

33.93

EUR

08:02:02

Euronext Dublin (XMSM)

1408576

226

33.91

EUR

08:02:35

Euronext Dublin (XMSM)

1410074

267

33.87

EUR

08:03:12

Euronext Dublin (XMSM)

1411480

232

33.83

EUR

08:04:45

Euronext Dublin (XMSM)

1414715

58

33.84

EUR

08:05:47

Euronext Dublin (XMSM)

1416949

310

33.84

EUR

08:05:47

Euronext Dublin (XMSM)

1416946

260

33.94

EUR

08:07:56

Euronext Dublin (XMSM)

1420637

237

33.92

EUR

08:07:59

Euronext Dublin (XMSM)

1420726

28

33.93

EUR

08:07:59

Euronext Dublin (XMSM)

1420716

100

33.93

EUR

08:07:59

Euronext Dublin (XMSM)

1420714

100

33.93

EUR

08:07:59

Euronext Dublin (XMSM)

1420712

255

33.93

EUR

08:07:59

Euronext Dublin (XMSM)

1420708

224

33.94

EUR

08:07:59

Euronext Dublin (XMSM)

1420705

225

33.89

EUR

08:08:00

Euronext Dublin (XMSM)

1420794

258

33.97

EUR

08:09:10

Euronext Dublin (XMSM)

1422967

89

34.06

EUR

08:09:54

Euronext Dublin (XMSM)

1424096

175

34.06

EUR

08:09:54

Euronext Dublin (XMSM)

1424094

260

34.05

EUR

08:09:54

Euronext Dublin (XMSM)

1424092

274

34.00

EUR

08:10:17

Euronext Dublin (XMSM)

1424976

261

33.97

EUR

08:10:34

Euronext Dublin (XMSM)

1425514

130

33.95

EUR

08:11:05

Euronext Dublin (XMSM)

1426545

132

33.95

EUR

08:11:05

Euronext Dublin (XMSM)

1426543

273

34.01

EUR

08:12:26

Euronext Dublin (XMSM)

1428837

230

34.02

EUR

08:13:12

Euronext Dublin (XMSM)

1430074

256

34.03

EUR

08:13:42

Euronext Dublin (XMSM)

1431042

57

34.01

EUR

08:14:07

Euronext Dublin (XMSM)

1431866

243

34.02

EUR

08:14:07

Euronext Dublin (XMSM)

1431864

101

34.02

EUR

08:14:07

Euronext Dublin (XMSM)

1431851

162

34.02

EUR

08:14:07

Euronext Dublin (XMSM)

1431842

98

34.10

EUR

08:15:19

Euronext Dublin (XMSM)

1433951

168

34.10

EUR

08:15:19

Euronext Dublin (XMSM)

1433949

273

34.12

EUR

08:16:04

Euronext Dublin (XMSM)

1435397

270

34.12

EUR

08:16:04

Euronext Dublin (XMSM)

1435391

252

34.12

EUR

08:17:50

Euronext Dublin (XMSM)

1438451

61

34.10

EUR

08:17:57

Euronext Dublin (XMSM)

1438756

203

34.10

EUR

08:17:57

Euronext Dublin (XMSM)

1438754

269

34.13

EUR

08:18:59

Euronext Dublin (XMSM)

1440641

239

34.06

EUR

08:20:10

Euronext Dublin (XMSM)

1443237

243

34.01

EUR

08:21:12

Euronext Dublin (XMSM)

1445246

235

33.98

EUR

08:21:50

Euronext Dublin (XMSM)

1446295

222

33.92

EUR

08:22:14

Euronext Dublin (XMSM)

1447255

274

33.91

EUR

08:23:07

Euronext Dublin (XMSM)

1449223

259

34.03

EUR

08:25:42

Euronext Dublin (XMSM)

1454347

238

34.03

EUR

08:25:42

Euronext Dublin (XMSM)

1454335

1

34.03

EUR

08:25:42

Euronext Dublin (XMSM)

1454337

91

34.03

EUR

08:25:42

Euronext Dublin (XMSM)

1454339

160

34.03

EUR

08:25:42

Euronext Dublin (XMSM)

1454341

239

34.05

EUR

08:26:12

Euronext Dublin (XMSM)

1455169

226

34.04

EUR

08:26:19

Euronext Dublin (XMSM)

1455302

20

34.17

EUR

08:28:36

Euronext Dublin (XMSM)

1459448

208

34.17

EUR

08:28:36

Euronext Dublin (XMSM)

1459446

202

34.17

EUR

08:28:36

Euronext Dublin (XMSM)

1459443

31

34.17

EUR

08:28:36

Euronext Dublin (XMSM)

1459441

249

34.15

EUR

08:29:10

Euronext Dublin (XMSM)

1460571

266

34.16

EUR

08:30:31

Euronext Dublin (XMSM)

1463769

245

34.14

EUR

08:32:11

Euronext Dublin (XMSM)

1467108

245

34.14

EUR

08:32:49

Euronext Dublin (XMSM)

1468504

261

34.14

EUR

08:32:49

Euronext Dublin (XMSM)

1468471

253

34.09

EUR

08:33:43

Euronext Dublin (XMSM)

1470651

88

34.14

EUR

08:34:32

Euronext Dublin (XMSM)

1472465

151

34.14

EUR

08:34:32

Euronext Dublin (XMSM)

1472463

252

34.13

EUR

08:34:32

Euronext Dublin (XMSM)

1472461

259

34.13

EUR

08:34:32

Euronext Dublin (XMSM)

1472457

263

34.12

EUR

08:36:12

Euronext Dublin (XMSM)

1475623

268

34.10

EUR

08:36:23

Euronext Dublin (XMSM)

1476000

100

34.10

EUR

08:36:54

Euronext Dublin (XMSM)

1476863

137

34.10

EUR

08:36:54

Euronext Dublin (XMSM)

1476861

255

34.09

EUR

08:37:42

Euronext Dublin (XMSM)

1478219

265

34.13

EUR

08:39:41

Euronext Dublin (XMSM)

1481966

221

34.12

EUR

08:39:46

Euronext Dublin (XMSM)

1482137

236

34.10

EUR

08:40:06

Euronext Dublin (XMSM)

1482826

236

34.13

EUR

08:41:14

Euronext Dublin (XMSM)

1485192

254

34.14

EUR

08:41:14

Euronext Dublin (XMSM)

1485188

221

34.12

EUR

08:42:05

Euronext Dublin (XMSM)

1486806

245

34.14

EUR

08:44:19

Euronext Dublin (XMSM)

1491702

270

34.13

EUR

08:44:20

Euronext Dublin (XMSM)

1491772

30

34.17

EUR

08:45:44

Euronext Dublin (XMSM)

1494700

228

34.17

EUR

08:45:44

Euronext Dublin (XMSM)

1494698

154

34.19

EUR

08:46:51

Euronext Dublin (XMSM)

1497225

74

34.19

EUR

08:46:51

Euronext Dublin (XMSM)

1497227

198

34.22

EUR

08:49:13

Euronext Dublin (XMSM)

1503021

47

34.22

EUR

08:49:13

Euronext Dublin (XMSM)

1503019

161

34.23

EUR

08:49:57

Euronext Dublin (XMSM)

1505071

108

34.23

EUR

08:49:57

Euronext Dublin (XMSM)

1505069

4

34.23

EUR

08:49:57

Euronext Dublin (XMSM)

1505067

242

34.23

EUR

08:49:57

Euronext Dublin (XMSM)

1505065

46

34.27

EUR

08:51:44

Euronext Dublin (XMSM)

1508559

75

34.26

EUR

08:52:04

Euronext Dublin (XMSM)

1509275

174

34.26

EUR

08:52:04

Euronext Dublin (XMSM)

1509273

224

34.20

EUR

08:54:19

Euronext Dublin (XMSM)

1513098

272

34.19

EUR

08:54:38

Euronext Dublin (XMSM)

1513608

181

34.15

EUR

08:56:31

Euronext Dublin (XMSM)

1516927

83

34.15

EUR

08:56:31

Euronext Dublin (XMSM)

1516929

41

34.14

EUR

08:58:38

Euronext Dublin (XMSM)

1520696

210

34.14

EUR

08:58:38

Euronext Dublin (XMSM)

1520694

266

34.13

EUR

08:59:08

Euronext Dublin (XMSM)

1521500

8

34.14

EUR

09:00:27

Euronext Dublin (XMSM)

1525437

156

34.14

EUR

09:00:27

Euronext Dublin (XMSM)

1525435

81

34.14

EUR

09:00:27

Euronext Dublin (XMSM)

1525433

57

34.16

EUR

09:02:00

Euronext Dublin (XMSM)

1527128

186

34.16

EUR

09:02:00

Euronext Dublin (XMSM)

1527126

255

34.16

EUR

09:02:13

Euronext Dublin (XMSM)

1527468

226

34.14

EUR

09:02:36

Euronext Dublin (XMSM)

1528009

60

34.20

EUR

09:04:59

Euronext Dublin (XMSM)

1530770

200

34.20

EUR

09:04:59

Euronext Dublin (XMSM)

1530768

232

34.18

EUR

09:05:08

Euronext Dublin (XMSM)

1531179

248

34.17

EUR

09:06:03

Euronext Dublin (XMSM)

1532646

125

34.17

EUR

09:06:36

Euronext Dublin (XMSM)

1533511

142

34.17

EUR

09:06:36

Euronext Dublin (XMSM)

1533509

241

34.16

EUR

09:06:51

Euronext Dublin (XMSM)

1533887

254

34.21

EUR

09:08:10

Euronext Dublin (XMSM)

1535589

91

34.31

EUR

09:11:06

Euronext Dublin (XMSM)

1541612

175

34.31

EUR

09:11:06

Euronext Dublin (XMSM)

1541610

59

34.29

EUR

09:11:19

Euronext Dublin (XMSM)

1541873

184

34.29

EUR

09:11:19

Euronext Dublin (XMSM)

1541875

407

34.30

EUR

09:11:19

Euronext Dublin (XMSM)

1541869

227

34.28

EUR

09:11:26

Euronext Dublin (XMSM)

1542092

254

34.31

EUR

09:12:28

Euronext Dublin (XMSM)

1543472

268

34.33

EUR

09:12:58

Euronext Dublin (XMSM)

1544249

253

34.33

EUR

09:13:47

Euronext Dublin (XMSM)

1545245

257

34.34

EUR

09:14:44

Euronext Dublin (XMSM)

1546476

257

34.36

EUR

09:15:54

Euronext Dublin (XMSM)

1547831

258

34.35

EUR

09:16:00

Euronext Dublin (XMSM)

1547919

275

34.35

EUR

09:16:42

Euronext Dublin (XMSM)

1548778

2

34.37

EUR

09:19:01

Euronext Dublin (XMSM)

1551640

228

34.37

EUR

09:19:01

Euronext Dublin (XMSM)

1551638

180

34.38

EUR

09:20:39

Euronext Dublin (XMSM)

1553747

51

34.38

EUR

09:20:39

Euronext Dublin (XMSM)

1553749

221

34.41

EUR

09:21:33

Euronext Dublin (XMSM)

1554960

13

34.41

EUR

09:21:33

Euronext Dublin (XMSM)

1554958

250

34.40

EUR

09:22:09

Euronext Dublin (XMSM)

1555738

290

34.41

EUR

09:22:09

Euronext Dublin (XMSM)

1555736

30

34.40

EUR

09:23:02

Euronext Dublin (XMSM)

1556754

175

34.40

EUR

09:23:02

Euronext Dublin (XMSM)

1556752

228

34.37

EUR

09:24:01

Euronext Dublin (XMSM)

1557900

272

34.35

EUR

09:25:07

Euronext Dublin (XMSM)

1559404

229

34.36

EUR

09:28:01

Euronext Dublin (XMSM)

1562881

250

34.33

EUR

09:29:50

Euronext Dublin (XMSM)

1565264

243

34.33

EUR

09:29:50

Euronext Dublin (XMSM)

1565258

234

34.34

EUR

09:31:43

Euronext Dublin (XMSM)

1567773

273

34.39

EUR

09:35:26

Euronext Dublin (XMSM)

1572234

149

34.37

EUR

09:38:22

Euronext Dublin (XMSM)

1575721

85

34.37

EUR

09:38:22

Euronext Dublin (XMSM)

1575719

7

34.42

EUR

09:40:22

Euronext Dublin (XMSM)

1578432

169

34.42

EUR

09:40:22

Euronext Dublin (XMSM)

1578430

91

34.42

EUR

09:40:22

Euronext Dublin (XMSM)

1578428

52

34.45

EUR

09:41:28

Euronext Dublin (XMSM)

1580165

175

34.44

EUR

09:41:28

Euronext Dublin (XMSM)

1580163

228

34.44

EUR

09:41:28

Euronext Dublin (XMSM)

1580161

99

34.43

EUR

09:48:58

Euronext Dublin (XMSM)

1589199

30

34.43

EUR

09:48:58

Euronext Dublin (XMSM)

1589197

119

34.43

EUR

09:48:58

Euronext Dublin (XMSM)

1589195

166

34.43

EUR

09:48:58

Euronext Dublin (XMSM)

1589170

157

34.43

EUR

09:48:58

Euronext Dublin (XMSM)

1589168

263

34.42

EUR

09:49:22

Euronext Dublin (XMSM)

1589696

49

34.43

EUR

09:50:52

Euronext Dublin (XMSM)

1592258

223

34.43

EUR

09:50:52

Euronext Dublin (XMSM)

1592256

98

34.40

EUR

09:52:38

Euronext Dublin (XMSM)

1594282

137

34.40

EUR

09:52:46

Euronext Dublin (XMSM)

1594408

268

34.40

EUR

09:56:13

Euronext Dublin (XMSM)

1598720

254

34.39

EUR

09:57:22

Euronext Dublin (XMSM)

1600745

103

34.40

EUR

09:58:10

Euronext Dublin (XMSM)

1602150

145

34.40

EUR

09:58:10

Euronext Dublin (XMSM)

1602148

275

34.40

EUR

09:58:26

Euronext Dublin (XMSM)

1602655

25

34.40

EUR

09:58:26

Euronext Dublin (XMSM)

1602657

6

34.43

EUR

09:59:51

Euronext Dublin (XMSM)

1604416

241

34.43

EUR

10:00:00

Euronext Dublin (XMSM)

1604646

255

34.46

EUR

10:01:21

Euronext Dublin (XMSM)

1606394

138

34.46

EUR

10:01:27

Euronext Dublin (XMSM)

1606549

175

34.46

EUR

10:01:27

Euronext Dublin (XMSM)

1606545

266

34.45

EUR

10:01:36

Euronext Dublin (XMSM)

1606694

244

34.45

EUR

10:01:36

Euronext Dublin (XMSM)

1606692

5

34.44

EUR

10:02:02

Euronext Dublin (XMSM)

1607073

224

34.44

EUR

10:02:02

Euronext Dublin (XMSM)

1607075

252

34.44

EUR

10:02:02

Euronext Dublin (XMSM)

1607070

48

34.44

EUR

10:02:07

Euronext Dublin (XMSM)

1607172

230

34.44

EUR

10:02:39

Euronext Dublin (XMSM)

1607745

265

34.42

EUR

10:03:16

Euronext Dublin (XMSM)

1608567

119

34.43

EUR

10:04:52

Euronext Dublin (XMSM)

1611143

126

34.43

EUR

10:04:52

Euronext Dublin (XMSM)

1611141

270

34.40

EUR

10:05:10

Euronext Dublin (XMSM)

1611419

226

34.40

EUR

10:08:10

Euronext Dublin (XMSM)

1615042

261

34.42

EUR

10:09:17

Euronext Dublin (XMSM)

1616283

146

34.36

EUR

10:11:21

Euronext Dublin (XMSM)

1618764

88

34.36

EUR

10:11:21

Euronext Dublin (XMSM)

1618762

269

34.39

EUR

10:13:51

Euronext Dublin (XMSM)

1621519

237

34.38

EUR

10:13:54

Euronext Dublin (XMSM)

1621562

241

34.37

EUR

10:14:30

Euronext Dublin (XMSM)

1622315

102

34.39

EUR

10:16:34

Euronext Dublin (XMSM)

1624339

138

34.39

EUR

10:16:34

Euronext Dublin (XMSM)

1624337

275

34.39

EUR

10:18:31

Euronext Dublin (XMSM)

1626830

1

34.39

EUR

10:18:31

Euronext Dublin (XMSM)

1626828

96

34.36

EUR

10:20:33

Euronext Dublin (XMSM)

1630489

175

34.36

EUR

10:20:33

Euronext Dublin (XMSM)

1630487

267

34.32

EUR

10:22:57

Euronext Dublin (XMSM)

1632973

232

34.37

EUR

10:27:08

Euronext Dublin (XMSM)

1637645

224

34.36

EUR

10:27:13

Euronext Dublin (XMSM)

1637725

48

34.36

EUR

10:27:13

Euronext Dublin (XMSM)

1637723

38

34.38

EUR

10:30:02

Euronext Dublin (XMSM)

1641402

228

34.38

EUR

10:30:02

Euronext Dublin (XMSM)

1641400

51

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645033

30

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645031

20

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645029

175

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645027

259

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645023

261

34.40

EUR

10:32:50

Euronext Dublin (XMSM)

1645021

245

34.44

EUR

10:36:03

Euronext Dublin (XMSM)

1649310

260

34.43

EUR

10:36:13

Euronext Dublin (XMSM)

1650291

242

34.48

EUR

10:40:02

Euronext Dublin (XMSM)

1654073

50

34.52

EUR

10:41:30

Euronext Dublin (XMSM)

1655569

275

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656501

60

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656498

60

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656496

199

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656494

175

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656487

235

34.53

EUR

10:42:15

Euronext Dublin (XMSM)

1656481

240

34.48

EUR

10:43:10

Euronext Dublin (XMSM)

1657419

161

34.52

EUR

10:46:35

Euronext Dublin (XMSM)

1661276

86

34.52

EUR

10:46:35

Euronext Dublin (XMSM)

1661274

98

34.53

EUR

10:48:22

Euronext Dublin (XMSM)

1663168

175

34.53

EUR

10:48:22

Euronext Dublin (XMSM)

1663166

100

34.51

EUR

10:48:33

Euronext Dublin (XMSM)

1663444

59

34.51

EUR

10:48:35

Euronext Dublin (XMSM)

1663488

28

34.51

EUR

10:48:35

Euronext Dublin (XMSM)

1663486

54

34.51

EUR

10:48:35

Euronext Dublin (XMSM)

1663484

232

34.50

EUR

10:50:42

Euronext Dublin (XMSM)

1666096

115

34.52

EUR

10:51:47

Euronext Dublin (XMSM)

1667237

127

34.52

EUR

10:51:47

Euronext Dublin (XMSM)

1667233

237

34.53

EUR

10:53:30

Euronext Dublin (XMSM)

1668905

50

34.55

EUR

10:55:53

Euronext Dublin (XMSM)

1671240

220

34.55

EUR

10:55:53

Euronext Dublin (XMSM)

1671238

131

34.55

EUR

10:59:02

Euronext Dublin (XMSM)

1674733

125

34.55

EUR

10:59:02

Euronext Dublin (XMSM)

1674731

232

34.55

EUR

11:02:05

Euronext Dublin (XMSM)

1677387

49

34.54

EUR

11:02:55

Euronext Dublin (XMSM)

1678190

174

34.54

EUR

11:02:55

Euronext Dublin (XMSM)

1678188

259

34.52

EUR

11:05:45

Euronext Dublin (XMSM)

1680817

229

34.53

EUR

11:09:35

Euronext Dublin (XMSM)

1683981

226

34.54

EUR

11:15:09

Euronext Dublin (XMSM)

1687880

238

34.54

EUR

11:15:22

Euronext Dublin (XMSM)

1687992

1

34.54

EUR

11:15:22

Euronext Dublin (XMSM)

1687994

240

34.60

EUR

11:17:03

Euronext Dublin (XMSM)

1689166

7

34.60

EUR

11:17:12

Euronext Dublin (XMSM)

1689271

239

34.61

EUR

11:18:29

Euronext Dublin (XMSM)

1690118

258

34.60

EUR

11:19:40

Euronext Dublin (XMSM)

1691123

10

34.60

EUR

11:19:52

Euronext Dublin (XMSM)

1691230

228

34.58

EUR

11:21:10

Euronext Dublin (XMSM)

1692020

265

34.54

EUR

11:23:59

Euronext Dublin (XMSM)

1694034

229

34.52

EUR

11:27:31

Euronext Dublin (XMSM)

1696345

250

34.51

EUR

11:28:11

Euronext Dublin (XMSM)

1696828

238

34.50

EUR

11:29:00

Euronext Dublin (XMSM)

1697232

175

34.50

EUR

11:30:22

Euronext Dublin (XMSM)

1698089

48

34.50

EUR

11:30:22

Euronext Dublin (XMSM)

1698091

162

34.47

EUR

11:32:06

Euronext Dublin (XMSM)

1699252

103

34.47

EUR

11:32:09

Euronext Dublin (XMSM)

1699281

244

34.46

EUR

11:34:43

Euronext Dublin (XMSM)

1701233

244

34.49

EUR

11:39:24

Euronext Dublin (XMSM)

1705365

60

34.51

EUR

11:40:37

Euronext Dublin (XMSM)

1706155

58

34.51

EUR

11:40:37

Euronext Dublin (XMSM)

1706153

117

34.51

EUR

11:40:37

Euronext Dublin (XMSM)

1706151

265

34.49

EUR

11:41:56

Euronext Dublin (XMSM)

1706893

148

34.51

EUR

11:45:35

Euronext Dublin (XMSM)

1709279

86

34.51

EUR

11:45:35

Euronext Dublin (XMSM)

1709281

237

34.51

EUR

11:45:35

Euronext Dublin (XMSM)

1709277

215

34.53

EUR

11:49:02

Euronext Dublin (XMSM)

1711420

56

34.53

EUR

11:49:02

Euronext Dublin (XMSM)

1711422

255

34.53

EUR

11:49:46

Euronext Dublin (XMSM)

1712127

255

34.54

EUR

11:51:37

Euronext Dublin (XMSM)

1713185

236

34.54

EUR

11:53:47

Euronext Dublin (XMSM)

1714588

49

34.54

EUR

11:57:04

Euronext Dublin (XMSM)

1716567

208

34.54

EUR

11:57:04

Euronext Dublin (XMSM)

1716565

273

34.55

EUR

11:57:04

Euronext Dublin (XMSM)

1716560

237

34.55

EUR

11:59:53

Euronext Dublin (XMSM)

1718396

268

34.59

EUR

12:03:09

Euronext Dublin (XMSM)

1720932

161

34.59

EUR

12:04:26

Euronext Dublin (XMSM)

1721833

99

34.59

EUR

12:04:26

Euronext Dublin (XMSM)

1721831

265

34.58

EUR

12:04:27

Euronext Dublin (XMSM)

1721863

242

34.57

EUR

12:04:30

Euronext Dublin (XMSM)

1721948

264

34.55

EUR

12:05:45

Euronext Dublin (XMSM)

1722951

135

34.56

EUR

12:08:29

Euronext Dublin (XMSM)

1724724

106

34.56

EUR

12:08:29

Euronext Dublin (XMSM)

1724722

253

34.55

EUR

12:08:37

Euronext Dublin (XMSM)

1724867

112

34.54

EUR

12:08:50

Euronext Dublin (XMSM)

1725086

249

34.56

EUR

12:12:23

Euronext Dublin (XMSM)

1727040

239

34.55

EUR

12:13:07

Euronext Dublin (XMSM)

1727399

276

34.55

EUR

12:14:39

Euronext Dublin (XMSM)

1728268

254

34.57

EUR

12:18:31

Euronext Dublin (XMSM)

1730481

253

34.55

EUR

12:18:45

Euronext Dublin (XMSM)

1730589

257

34.51

EUR

12:20:12

Euronext Dublin (XMSM)

1731555

235

34.48

EUR

12:20:39

Euronext Dublin (XMSM)

1731868

245

34.47

EUR

12:22:08

Euronext Dublin (XMSM)

1732859

264

34.50

EUR

12:26:12

Euronext Dublin (XMSM)

1735618

249

34.46

EUR

12:30:09

Euronext Dublin (XMSM)

1738296

275

34.47

EUR

12:35:07

Euronext Dublin (XMSM)

1741587

66

34.47

EUR

12:35:07

Euronext Dublin (XMSM)

1741585

173

34.47

EUR

12:35:07

Euronext Dublin (XMSM)

1741583

245

34.48

EUR

12:41:28

Euronext Dublin (XMSM)

1745773

248

34.49

EUR

12:44:08

Euronext Dublin (XMSM)

1747579

1

34.50

EUR

12:47:16

Euronext Dublin (XMSM)

1749628

225

34.50

EUR

12:47:16

Euronext Dublin (XMSM)

1749615

267

34.53

EUR

12:49:03

Euronext Dublin (XMSM)

1751130

14

34.51

EUR

12:50:39

Euronext Dublin (XMSM)

1752703

172

34.51

EUR

12:50:39

Euronext Dublin (XMSM)

1752701

254

34.53

EUR

12:53:35

Euronext Dublin (XMSM)

1754659

276

34.53

EUR

12:56:33

Euronext Dublin (XMSM)

1756516

63

34.50

EUR

12:59:02

Euronext Dublin (XMSM)

1758357

209

34.50

EUR

12:59:02

Euronext Dublin (XMSM)

1758355

105

34.50

EUR

13:00:24

Euronext Dublin (XMSM)

1759574

117

34.50

EUR

13:00:24

Euronext Dublin (XMSM)

1759572

172

34.49

EUR

13:01:36

Euronext Dublin (XMSM)

1760432

53

34.49

EUR

13:01:36

Euronext Dublin (XMSM)

1760430

85

34.52

EUR

13:04:05

Euronext Dublin (XMSM)

1762099

155

34.52

EUR

13:04:05

Euronext Dublin (XMSM)

1762101

243

34.50

EUR

13:05:01

Euronext Dublin (XMSM)

1762584

236

34.53

EUR

13:08:59

Euronext Dublin (XMSM)

1765176

227

34.54

EUR

13:09:29

Euronext Dublin (XMSM)

1765550

263

34.53

EUR

13:09:36

Euronext Dublin (XMSM)

1765643

242

34.54

EUR

13:10:55

Euronext Dublin (XMSM)

1766422

276

34.52

EUR

13:13:14

Euronext Dublin (XMSM)

1768350

276

34.52

EUR

13:14:40

Euronext Dublin (XMSM)

1769613

35

34.51

EUR

13:17:25

Euronext Dublin (XMSM)

1771761

222

34.51

EUR

13:17:25

Euronext Dublin (XMSM)

1771759

272

34.51

EUR

13:19:01

Euronext Dublin (XMSM)

1772944

246

34.47

EUR

13:20:15

Euronext Dublin (XMSM)

1773977

228

34.46

EUR

13:21:31

Euronext Dublin (XMSM)

1775074

275

34.46

EUR

13:24:11

Euronext Dublin (XMSM)

1777245

265

34.49

EUR

13:25:04

Euronext Dublin (XMSM)

1777875

250

34.48

EUR

13:25:18

Euronext Dublin (XMSM)

1778036

77

34.47

EUR

13:28:48

Euronext Dublin (XMSM)

1780849

238

34.54

EUR

13:30:50

Euronext Dublin (XMSM)

1783036

52

34.53

EUR

13:31:34

Euronext Dublin (XMSM)

1783668

195

34.53

EUR

13:31:34

Euronext Dublin (XMSM)

1783666

17

34.53

EUR

13:31:34

Euronext Dublin (XMSM)

1783660

227

34.53

EUR

13:31:34

Euronext Dublin (XMSM)

1783658

298

34.53

EUR

13:31:34

Euronext Dublin (XMSM)

1783656

5

34.61

EUR

13:32:50

Euronext Dublin (XMSM)

1784787

894

34.61

EUR

13:32:51

Euronext Dublin (XMSM)

1784791

175

34.61

EUR

13:32:51

Euronext Dublin (XMSM)

1784789

359

34.62

EUR

13:33:01

Euronext Dublin (XMSM)

1785000

149

34.64

EUR

13:33:11

Euronext Dublin (XMSM)

1785667

298

34.64

EUR

13:33:11

Euronext Dublin (XMSM)

1785665

241

34.64

EUR

13:33:14

Euronext Dublin (XMSM)

1785776

260

34.64

EUR

13:33:14

Euronext Dublin (XMSM)

1785755

254

34.64

EUR

13:33:17

Euronext Dublin (XMSM)

1785804

276

34.63

EUR

13:33:32

Euronext Dublin (XMSM)

1786121

23

34.66

EUR

13:34:23

Euronext Dublin (XMSM)

1786851

134

34.66

EUR

13:34:23

Euronext Dublin (XMSM)

1786849

95

34.66

EUR

13:34:23

Euronext Dublin (XMSM)

1786847

286

34.66

EUR

13:34:35

Euronext Dublin (XMSM)

1787085

88

34.65

EUR

13:34:35

Euronext Dublin (XMSM)

1787083

269

34.65

EUR

13:34:35

Euronext Dublin (XMSM)

1787081

473

34.66

EUR

13:34:35

Euronext Dublin (XMSM)

1787074

80

34.65

EUR

13:35:07

Euronext Dublin (XMSM)

1787667

208

34.65

EUR

13:35:07

Euronext Dublin (XMSM)

1787665

302

34.66

EUR

13:35:07

Euronext Dublin (XMSM)

1787661

32

34.65

EUR

13:35:24

Euronext Dublin (XMSM)

1788040

201

34.65

EUR

13:35:24

Euronext Dublin (XMSM)

1788038

134

34.67

EUR

13:37:32

Euronext Dublin (XMSM)

1790022

128

34.67

EUR

13:37:32

Euronext Dublin (XMSM)

1790020

256

34.67

EUR

13:38:45

Euronext Dublin (XMSM)

1790869

239

34.67

EUR

13:39:39

Euronext Dublin (XMSM)

1791510

266

34.66

EUR

13:39:53

Euronext Dublin (XMSM)

1791726

132

34.64

EUR

13:41:36

Euronext Dublin (XMSM)

1793518

119

34.64

EUR

13:41:36

Euronext Dublin (XMSM)

1793515

265

34.63

EUR

13:43:18

Euronext Dublin (XMSM)

1794796

243

34.63

EUR

13:43:18

Euronext Dublin (XMSM)

1794793

188

34.61

EUR

13:45:01

Euronext Dublin (XMSM)

1796313

34

34.61

EUR

13:45:01

Euronext Dublin (XMSM)

1796311

224

34.62

EUR

13:46:48

Euronext Dublin (XMSM)

1798032

241

34.62

EUR

13:46:48

Euronext Dublin (XMSM)

1798030

266

34.60

EUR

13:48:39

Euronext Dublin (XMSM)

1799614

74

34.59

EUR

13:51:13

Euronext Dublin (XMSM)

1802059

168

34.59

EUR

13:51:13

Euronext Dublin (XMSM)

1802024

235

34.56

EUR

13:52:16

Euronext Dublin (XMSM)

1803060

87

34.55

EUR

13:54:52

Euronext Dublin (XMSM)

1806041

174

34.55

EUR

13:54:52

Euronext Dublin (XMSM)

1806039

246

34.55

EUR

13:55:09

Euronext Dublin (XMSM)

1806372

231

34.56

EUR

13:57:08

Euronext Dublin (XMSM)

1808068

2

34.56

EUR

13:57:08

Euronext Dublin (XMSM)

1808066

42

34.55

EUR

13:57:13

Euronext Dublin (XMSM)

1808180

206

34.55

EUR

13:57:13

Euronext Dublin (XMSM)

1808178

42

34.55

EUR

13:57:13

Euronext Dublin (XMSM)

1808176

105

34.54

EUR

13:58:01

Euronext Dublin (XMSM)

1808916

161

34.54

EUR

13:58:01

Euronext Dublin (XMSM)

1808914

269

34.55

EUR

13:58:01

Euronext Dublin (XMSM)

1808883

323

34.58

EUR

14:02:13

Euronext Dublin (XMSM)

1813446

21

34.58

EUR

14:02:13

Euronext Dublin (XMSM)

1813439

216

34.58

EUR

14:02:13

Euronext Dublin (XMSM)

1813444

16

34.58

EUR

14:02:13

Euronext Dublin (XMSM)

1813442

11

34.60

EUR

14:03:14

Euronext Dublin (XMSM)

1814402

28

34.60

EUR

14:03:14

Euronext Dublin (XMSM)

1814400

54

34.60

EUR

14:03:55

Euronext Dublin (XMSM)

1815065

85

34.60

EUR

14:03:55

Euronext Dublin (XMSM)

1815063

130

34.60

EUR

14:03:55

Euronext Dublin (XMSM)

1815061

170

34.60

EUR

14:03:55

Euronext Dublin (XMSM)

1815059

71

34.60

EUR

14:03:55

Euronext Dublin (XMSM)

1815057

58

34.58

EUR

14:07:04

Euronext Dublin (XMSM)

1818693

188

34.58

EUR

14:07:11

Euronext Dublin (XMSM)

1818837

200

34.58

EUR

14:08:06

Euronext Dublin (XMSM)

1819914

272

34.58

EUR

14:08:59

Euronext Dublin (XMSM)

1820730

251

34.61

EUR

14:10:39

Euronext Dublin (XMSM)

1822969

243

34.61

EUR

14:11:51

Euronext Dublin (XMSM)

1823899

225

34.60

EUR

14:12:39

Euronext Dublin (XMSM)

1824602

215

34.59

EUR

14:14:07

Euronext Dublin (XMSM)

1825950

7

34.59

EUR

14:14:07

Euronext Dublin (XMSM)

1825948

79

34.58

EUR

14:16:22

Euronext Dublin (XMSM)

1828211

112

34.58

EUR

14:16:28

Euronext Dublin (XMSM)

1828356

260

34.60

EUR

14:17:48

Euronext Dublin (XMSM)

1829540

239

34.60

EUR

14:18:50

Euronext Dublin (XMSM)

1830531

252

34.60

EUR

14:18:50

Euronext Dublin (XMSM)

1830519

258

34.59

EUR

14:19:47

Euronext Dublin (XMSM)

1831632

226

34.60

EUR

14:21:15

Euronext Dublin (XMSM)

1833177

179

34.60

EUR

14:22:18

Euronext Dublin (XMSM)

1834136

55

34.60

EUR

14:22:18

Euronext Dublin (XMSM)

1834134

260

34.61

EUR

14:25:22

Euronext Dublin (XMSM)

1837315

247

34.61

EUR

14:25:49

Euronext Dublin (XMSM)

1837724

136

34.61

EUR

14:25:59

Euronext Dublin (XMSM)

1837959

122

34.61

EUR

14:25:59

Euronext Dublin (XMSM)

1837957

245

34.59

EUR

14:26:10

Euronext Dublin (XMSM)

1838209

82

34.63

EUR

14:28:02

Euronext Dublin (XMSM)

1840520

68

34.63

EUR

14:28:02

Euronext Dublin (XMSM)

1840524

89

34.63

EUR

14:28:02

Euronext Dublin (XMSM)

1840522

261

34.63

EUR

14:28:04

Euronext Dublin (XMSM)

1840676

159

34.61

EUR

14:29:19

Euronext Dublin (XMSM)

1842144

89

34.61

EUR

14:29:19

Euronext Dublin (XMSM)

1842142

106

34.61

EUR

14:30:30

Euronext Dublin (XMSM)

1846855

210

34.61

EUR

14:30:30

Euronext Dublin (XMSM)

1846853

66

34.61

EUR

14:30:30

Euronext Dublin (XMSM)

1846847

175

34.61

EUR

14:30:30

Euronext Dublin (XMSM)

1846845

19

34.61

EUR

14:30:30

Euronext Dublin (XMSM)

1846843

250

34.60

EUR

14:30:45

Euronext Dublin (XMSM)

1847653

7

34.60

EUR

14:31:34

Euronext Dublin (XMSM)

1850607

210

34.60

EUR

14:31:40

Euronext Dublin (XMSM)

1850927

28

34.60

EUR

14:31:40

Euronext Dublin (XMSM)

1850924

222

34.60

EUR

14:31:40

Euronext Dublin (XMSM)

1850931

325

34.60

EUR

14:31:40

Euronext Dublin (XMSM)

1850929

150

34.60

EUR

14:31:50

Euronext Dublin (XMSM)

1851495

266

34.60

EUR

14:31:50

Euronext Dublin (XMSM)

1851479

240

34.60

EUR

14:32:06

Euronext Dublin (XMSM)

1852843

70

34.60

EUR

14:32:17

Euronext Dublin (XMSM)

1853789

180

34.60

EUR

14:32:17

Euronext Dublin (XMSM)

1853787

83

34.59

EUR

14:32:29

Euronext Dublin (XMSM)

1854443

165

34.59

EUR

14:32:29

Euronext Dublin (XMSM)

1854441

156

34.59

EUR

14:32:29

Euronext Dublin (XMSM)

1854438

112

34.59

EUR

14:32:29

Euronext Dublin (XMSM)

1854436

270

34.57

EUR

14:32:40

Euronext Dublin (XMSM)

1855128

261

34.56

EUR

14:32:49

Euronext Dublin (XMSM)

1855501

231

34.56

EUR

14:33:04

Euronext Dublin (XMSM)

1856224

235

34.55

EUR

14:33:09

Euronext Dublin (XMSM)

1856469

117

34.51

EUR

14:33:36

Euronext Dublin (XMSM)

1857741

107

34.51

EUR

14:33:36

Euronext Dublin (XMSM)

1857739

60

34.51

EUR

14:34:29

Euronext Dublin (XMSM)

1859886

175

34.51

EUR

14:34:29

Euronext Dublin (XMSM)

1859884

55

34.51

EUR

14:34:29

Euronext Dublin (XMSM)

1859880

175

34.51

EUR

14:34:29

Euronext Dublin (XMSM)

1859878

20

34.51

EUR

14:34:29

Euronext Dublin (XMSM)

1859876

223

34.55

EUR

14:35:43

Euronext Dublin (XMSM)

1862841

252

34.55

EUR

14:35:43

Euronext Dublin (XMSM)

1862839

79

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863051

161

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863049

24

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863047

135

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863045

40

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863042

24

34.55

EUR

14:35:46

Euronext Dublin (XMSM)

1863039

260

34.56

EUR

14:36:27

Euronext Dublin (XMSM)

1864497

270

34.56

EUR

14:36:27

Euronext Dublin (XMSM)

1864490

233

34.55

EUR

14:36:36

Euronext Dublin (XMSM)

1864804

78

34.54

EUR

14:37:03

Euronext Dublin (XMSM)

1865696

98

34.54

EUR

14:37:03

Euronext Dublin (XMSM)

1865694

54

34.54

EUR

14:37:03

Euronext Dublin (XMSM)

1865692

272

34.52

EUR

14:37:42

Euronext Dublin (XMSM)

1867212

265

34.58

EUR

14:39:16

Euronext Dublin (XMSM)

1870235

230

34.60

EUR

14:39:40

Euronext Dublin (XMSM)

1871006

242

34.58

EUR

14:39:42

Euronext Dublin (XMSM)

1871078

251

34.58

EUR

14:39:42

Euronext Dublin (XMSM)

1871075

252

34.59

EUR

14:39:42

Euronext Dublin (XMSM)

1871073

251

34.57

EUR

14:40:08

Euronext Dublin (XMSM)

1871861

138

34.58

EUR

14:40:08

Euronext Dublin (XMSM)

1871859

107

34.58

EUR

14:40:08

Euronext Dublin (XMSM)

1871857

149

34.57

EUR

14:40:58

Euronext Dublin (XMSM)

1873142

97

34.57

EUR

14:40:58

Euronext Dublin (XMSM)

1873132

136

34.55

EUR

14:41:17

Euronext Dublin (XMSM)

1873688

25

34.57

EUR

14:42:06

Euronext Dublin (XMSM)

1875077

25

34.57

EUR

14:42:06

Euronext Dublin (XMSM)

1875075

252

34.58

EUR

14:42:06

Euronext Dublin (XMSM)

1875073

270

34.58

EUR

14:43:52

Euronext Dublin (XMSM)

1878242

113

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878376

161

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878374

29

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878372

12

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878370

175

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878368

24

34.58

EUR

14:43:57

Euronext Dublin (XMSM)

1878366

15

34.55

EUR

14:44:57

Euronext Dublin (XMSM)

1880022

175

34.55

EUR

14:44:57

Euronext Dublin (XMSM)

1880020

259

34.55

EUR

14:44:57

Euronext Dublin (XMSM)

1880012

171

34.52

EUR

14:45:21

Euronext Dublin (XMSM)

1880930

102

34.52

EUR

14:45:28

Euronext Dublin (XMSM)

1881177

445

34.66

EUR

14:47:21

Euronext Dublin (XMSM)

1885478

15

34.67

EUR

14:47:33

Euronext Dublin (XMSM)

1885930

301

34.67

EUR

14:47:39

Euronext Dublin (XMSM)

1886159

410

34.67

EUR

14:47:39

Euronext Dublin (XMSM)

1886154

175

34.67

EUR

14:47:41

Euronext Dublin (XMSM)

1886232

273

34.66

EUR

14:47:51

Euronext Dublin (XMSM)

1886755

91

34.67

EUR

14:48:05

Euronext Dublin (XMSM)

1887583

130

34.67

EUR

14:48:05

Euronext Dublin (XMSM)

1887580

229

34.67

EUR

14:48:06

Euronext Dublin (XMSM)

1887612

159

34.67

EUR

14:48:29

Euronext Dublin (XMSM)

1888715

83

34.67

EUR

14:48:29

Euronext Dublin (XMSM)

1888713

112

34.66

EUR

14:48:32

Euronext Dublin (XMSM)

1888883

242

34.68

EUR

14:49:14

Euronext Dublin (XMSM)

1891035

242

34.67

EUR

14:50:04

Euronext Dublin (XMSM)

1893095

86

34.69

EUR

14:50:04

Euronext Dublin (XMSM)

1893082

74

34.68

EUR

14:50:04

Euronext Dublin (XMSM)

1893080

175

34.68

EUR

14:50:04

Euronext Dublin (XMSM)

1893078

226

34.69

EUR

14:50:04

Euronext Dublin (XMSM)

1893070

15

34.69

EUR

14:50:04

Euronext Dublin (XMSM)

1893068

181

34.69

EUR

14:50:36

Euronext Dublin (XMSM)

1894701

44

34.69

EUR

14:50:36

Euronext Dublin (XMSM)

1894699

43

34.69

EUR

14:50:36

Euronext Dublin (XMSM)

1894697

264

34.68

EUR

14:50:40

Euronext Dublin (XMSM)

1894780

226

34.67

EUR

14:51:21

Euronext Dublin (XMSM)

1896178

76

34.66

EUR

14:51:39

Euronext Dublin (XMSM)

1896678

175

34.66

EUR

14:51:39

Euronext Dublin (XMSM)

1896676

96

34.68

EUR

14:53:04

Euronext Dublin (XMSM)

1899549

156

34.68

EUR

14:53:04

Euronext Dublin (XMSM)

1899547

276

34.68

EUR

14:53:04

Euronext Dublin (XMSM)

1899536

100

34.67

EUR

14:53:33

Euronext Dublin (XMSM)

1900423

155

34.67

EUR

14:53:33

Euronext Dublin (XMSM)

1900421

223

34.67

EUR

14:53:33

Euronext Dublin (XMSM)

1900413

72

34.70

EUR

14:53:57

Euronext Dublin (XMSM)

1901053

164

34.70

EUR

14:53:57

Euronext Dublin (XMSM)

1901051

47

34.69

EUR

14:53:59

Euronext Dublin (XMSM)

1901192

175

34.69

EUR

14:53:59

Euronext Dublin (XMSM)

1901190

263

34.67

EUR

14:54:29

Euronext Dublin (XMSM)

1902613

113

34.67

EUR

14:55:22

Euronext Dublin (XMSM)

1904363

161

34.67

EUR

14:55:22

Euronext Dublin (XMSM)

1904361

193

34.66

EUR

14:55:49

Euronext Dublin (XMSM)

1905311

58

34.66

EUR

14:55:49

Euronext Dublin (XMSM)

1905309

29

34.65

EUR

14:55:59

Euronext Dublin (XMSM)

1905683

161

34.65

EUR

14:55:59

Euronext Dublin (XMSM)

1905681

338

34.67

EUR

14:58:14

Euronext Dublin (XMSM)

1910118

110

34.67

EUR

14:58:14

Euronext Dublin (XMSM)

1910105

342

34.69

EUR

14:58:14

Euronext Dublin (XMSM)

1910101

245

34.68

EUR

14:59:08

Euronext Dublin (XMSM)

1911615

229

34.67

EUR

14:59:10

Euronext Dublin (XMSM)

1911665

7

34.67

EUR

14:59:10

Euronext Dublin (XMSM)

1911667

237

34.67

EUR

14:59:49

Euronext Dublin (XMSM)

1912872

11

34.67

EUR

14:59:49

Euronext Dublin (XMSM)

1912870

24

34.67

EUR

14:59:49

Euronext Dublin (XMSM)

1912868

230

34.69

EUR

15:00:30

Euronext Dublin (XMSM)

1916098

256

34.69

EUR

15:00:30

Euronext Dublin (XMSM)

1916088

239

34.69

EUR

15:00:31

Euronext Dublin (XMSM)

1916143

275

34.68

EUR

15:01:01

Euronext Dublin (XMSM)

1917272

51

34.68

EUR

15:01:02

Euronext Dublin (XMSM)

1917353

197

34.68

EUR

15:01:02

Euronext Dublin (XMSM)

1917351

231

34.67

EUR

15:01:04

Euronext Dublin (XMSM)

1917486

247

34.63

EUR

15:01:27

Euronext Dublin (XMSM)

1918613

256

34.65

EUR

15:02:15

Euronext Dublin (XMSM)

1920473

272

34.65

EUR

15:02:15

Euronext Dublin (XMSM)

1920448

41

34.70

EUR

15:03:52

Euronext Dublin (XMSM)

1923820

127

34.70

EUR

15:03:52

Euronext Dublin (XMSM)

1923817

101

34.70

EUR

15:03:52

Euronext Dublin (XMSM)

1923815

147

34.69

EUR

15:04:01

Euronext Dublin (XMSM)

1924139

161

34.69

EUR

15:04:01

Euronext Dublin (XMSM)

1924137

158

34.69

EUR

15:04:01

Euronext Dublin (XMSM)

1924123

153

34.69

EUR

15:04:01

Euronext Dublin (XMSM)

1924121

200

34.69

EUR

15:04:25

Euronext Dublin (XMSM)

1924965

22

34.69

EUR

15:04:25

Euronext Dublin (XMSM)

1924963

236

34.69

EUR

15:04:25

Euronext Dublin (XMSM)

1924958

27

34.72

EUR

15:05:22

Euronext Dublin (XMSM)

1926955

27

34.72

EUR

15:05:22

Euronext Dublin (XMSM)

1926951

200

34.72

EUR

15:05:22

Euronext Dublin (XMSM)

1926953

260

34.70

EUR

15:05:29

Euronext Dublin (XMSM)

1927330

239

34.71

EUR

15:05:29

Euronext Dublin (XMSM)

1927288

125

34.67

EUR

15:06:05

Euronext Dublin (XMSM)

1928433

129

34.67

EUR

15:06:05

Euronext Dublin (XMSM)

1928431

41

34.65

EUR

15:06:36

Euronext Dublin (XMSM)

1929341

187

34.65

EUR

15:06:36

Euronext Dublin (XMSM)

1929339

51

34.63

EUR

15:06:51

Euronext Dublin (XMSM)

1929771

50

34.63

EUR

15:06:51

Euronext Dublin (XMSM)

1929769

161

34.63

EUR

15:06:51

Euronext Dublin (XMSM)

1929767

252

34.66

EUR

15:07:34

Euronext Dublin (XMSM)

1931223

175

34.67

EUR

15:08:15

Euronext Dublin (XMSM)

1932333

55

34.67

EUR

15:08:15

Euronext Dublin (XMSM)

1932335

23

34.73

EUR

15:09:24

Euronext Dublin (XMSM)

1934566

50

34.75

EUR

15:09:37

Euronext Dublin (XMSM)

1934923

245

34.75

EUR

15:09:37

Euronext Dublin (XMSM)

1934921

74

34.75

EUR

15:09:48

Euronext Dublin (XMSM)

1935156

175

34.75

EUR

15:09:48

Euronext Dublin (XMSM)

1935154

146

34.75

EUR

15:10:04

Euronext Dublin (XMSM)

1935622

109

34.75

EUR

15:10:04

Euronext Dublin (XMSM)

1935620

255

34.75

EUR

15:10:16

Euronext Dublin (XMSM)

1935943

105

34.76

EUR

15:10:55

Euronext Dublin (XMSM)

1937201

175

34.76

EUR

15:10:55

Euronext Dublin (XMSM)

1937199

469

34.76

EUR

15:10:55

Euronext Dublin (XMSM)

1937187

234

34.75

EUR

15:11:12

Euronext Dublin (XMSM)

1937682

106

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939136

50

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939134

29

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939132

74

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939130

87

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939116

175

34.76

EUR

15:12:04

Euronext Dublin (XMSM)

1939114

263

34.77

EUR

15:12:04

Euronext Dublin (XMSM)

1939102

126

34.75

EUR

15:13:11

Euronext Dublin (XMSM)

1941253

109

34.75

EUR

15:13:11

Euronext Dublin (XMSM)

1941251

112

34.75

EUR

15:13:39

Euronext Dublin (XMSM)

1942048

125

34.75

EUR

15:13:39

Euronext Dublin (XMSM)

1942046

235

34.74

EUR

15:13:44

Euronext Dublin (XMSM)

1942210

268

34.79

EUR

15:14:41

Euronext Dublin (XMSM)

1944235

178

34.78

EUR

15:14:44

Euronext Dublin (XMSM)

1944316

90

34.78

EUR

15:14:44

Euronext Dublin (XMSM)

1944314

242

34.77

EUR

15:14:50

Euronext Dublin (XMSM)

1944468

67

34.75

EUR

15:15:04

Euronext Dublin (XMSM)

1944896

86

34.75

EUR

15:15:07

Euronext Dublin (XMSM)

1945069

161

34.74

EUR

15:15:07

Euronext Dublin (XMSM)

1945067

181

34.75

EUR

15:15:07

Euronext Dublin (XMSM)

1945062

171

34.77

EUR

15:17:09

Euronext Dublin (XMSM)

1948310

34

34.77

EUR

15:17:09

Euronext Dublin (XMSM)

1948308

70

34.77

EUR

15:17:09

Euronext Dublin (XMSM)

1948306

257

34.77

EUR

15:17:13

Euronext Dublin (XMSM)

1948420

88

34.76

EUR

15:17:16

Euronext Dublin (XMSM)

1948492

175

34.76

EUR

15:17:16

Euronext Dublin (XMSM)

1948490

243

34.76

EUR

15:17:16

Euronext Dublin (XMSM)

1948484

261

34.76

EUR

15:18:00

Euronext Dublin (XMSM)

1949701

235

34.76

EUR

15:18:00

Euronext Dublin (XMSM)

1949696

274

34.76

EUR

15:19:14

Euronext Dublin (XMSM)

1951765

235

34.78

EUR

15:19:54

Euronext Dublin (XMSM)

1953111

112

34.80

EUR

15:20:20

Euronext Dublin (XMSM)

1954313

90

34.79

EUR

15:20:20

Euronext Dublin (XMSM)

1954315

350

34.80

EUR

15:20:20

Euronext Dublin (XMSM)

1954311

161

34.79

EUR

15:20:20

Euronext Dublin (XMSM)

1954309

223

34.79

EUR

15:20:20

Euronext Dublin (XMSM)

1954307

250

34.80

EUR

15:20:20

Euronext Dublin (XMSM)

1954305

272

34.79

EUR

15:21:21

Euronext Dublin (XMSM)

1956562

268

34.79

EUR

15:21:33

Euronext Dublin (XMSM)

1956737

263

34.77

EUR

15:21:45

Euronext Dublin (XMSM)

1957091

256

34.79

EUR

15:23:01

Euronext Dublin (XMSM)

1959027

260

34.79

EUR

15:24:12

Euronext Dublin (XMSM)

1960942

307

34.79

EUR

15:24:12

Euronext Dublin (XMSM)

1960940

268

34.80

EUR

15:25:01

Euronext Dublin (XMSM)

1962518

241

34.79

EUR

15:25:22

Euronext Dublin (XMSM)

1963864

259

34.79

EUR

15:26:06

Euronext Dublin (XMSM)

1965303

102

34.83

EUR

15:27:04

Euronext Dublin (XMSM)

1967015

155

34.83

EUR

15:27:04

Euronext Dublin (XMSM)

1967013

241

34.83

EUR

15:27:04

Euronext Dublin (XMSM)

1967009

11

34.83

EUR

15:27:04

Euronext Dublin (XMSM)

1967011

326

34.83

EUR

15:27:14

Euronext Dublin (XMSM)

1967622

17

34.84

EUR

15:27:59

Euronext Dublin (XMSM)

1968814

243

34.85

EUR

15:28:08

Euronext Dublin (XMSM)

1969238

305

34.84

EUR

15:28:14

Euronext Dublin (XMSM)

1969442

21

34.84

EUR

15:28:14

Euronext Dublin (XMSM)

1969429

237

34.84

EUR

15:28:14

Euronext Dublin (XMSM)

1969421

190

34.85

EUR

15:28:38

Euronext Dublin (XMSM)

1969984

50

34.85

EUR

15:28:38

Euronext Dublin (XMSM)

1969982

227

34.90

EUR

15:30:01

Euronext Dublin (XMSM)

1972817

12

34.89

EUR

15:30:04

Euronext Dublin (XMSM)

1973003

215

34.89

EUR

15:30:04

Euronext Dublin (XMSM)

1973005

271

34.89

EUR

15:30:29

Euronext Dublin (XMSM)

1973830

24

34.88

EUR

15:30:30

Euronext Dublin (XMSM)

1973910

97

34.88

EUR

15:30:41

Euronext Dublin (XMSM)

1974266

161

34.88

EUR

15:30:41

Euronext Dublin (XMSM)

1974263

274

34.88

EUR

15:30:41

Euronext Dublin (XMSM)

1974260

10

34.86

EUR

15:31:31

Euronext Dublin (XMSM)

1975593

230

34.86

EUR

15:31:38

Euronext Dublin (XMSM)

1975844

211

34.86

EUR

15:31:38

Euronext Dublin (XMSM)

1975842

94

34.85

EUR

15:32:25

Euronext Dublin (XMSM)

1976885

169

34.85

EUR

15:32:25

Euronext Dublin (XMSM)

1976883

136

34.85

EUR

15:32:40

Euronext Dublin (XMSM)

1977159

96

34.85

EUR

15:32:40

Euronext Dublin (XMSM)

1977155

29

34.85

EUR

15:33:23

Euronext Dublin (XMSM)

1978195

123

34.85

EUR

15:33:23

Euronext Dublin (XMSM)

1978193

316

34.85

EUR

15:33:51

Euronext Dublin (XMSM)

1978712

24

34.85

EUR

15:33:51

Euronext Dublin (XMSM)

1978710

175

34.84

EUR

15:33:55

Euronext Dublin (XMSM)

1978870

79

34.84

EUR

15:34:34

Euronext Dublin (XMSM)

1979927

161

34.84

EUR

15:34:34

Euronext Dublin (XMSM)

1979925

141

34.84

EUR

15:34:34

Euronext Dublin (XMSM)

1979916

161

34.84

EUR

15:34:34

Euronext Dublin (XMSM)

1979914

274

34.84

EUR

15:34:34

Euronext Dublin (XMSM)

1979903

261

34.87

EUR

15:35:59

Euronext Dublin (XMSM)

1982136

212

34.86

EUR

15:36:02

Euronext Dublin (XMSM)

1982255

76

34.86

EUR

15:36:02

Euronext Dublin (XMSM)

1982257

117

34.87

EUR

15:36:30

Euronext Dublin (XMSM)

1983181

170

34.87

EUR

15:36:30

Euronext Dublin (XMSM)

1983179

262

34.86

EUR

15:36:36

Euronext Dublin (XMSM)

1983325

287

34.86

EUR

15:37:07

Euronext Dublin (XMSM)

1984202

237

34.86

EUR

15:37:07

Euronext Dublin (XMSM)

1984196

254

34.90

EUR

15:37:58

Euronext Dublin (XMSM)

1985620

250

34.89

EUR

15:38:00

Euronext Dublin (XMSM)

1985708

315

34.89

EUR

15:38:00

Euronext Dublin (XMSM)

1985679

45

34.89

EUR

15:38:25

Euronext Dublin (XMSM)

1986465

48

34.89

EUR

15:38:25

Euronext Dublin (XMSM)

1986467

136

34.89

EUR

15:38:25

Euronext Dublin (XMSM)

1986463

252

34.91

EUR

15:39:29

Euronext Dublin (XMSM)

1987961

251

34.91

EUR

15:39:29

Euronext Dublin (XMSM)

1987959

15

34.90

EUR

15:40:05

Euronext Dublin (XMSM)

1988738

154

34.90

EUR

15:40:05

Euronext Dublin (XMSM)

1988736

41

34.90

EUR

15:40:06

Euronext Dublin (XMSM)

1988805

102

34.90

EUR

15:40:06

Euronext Dublin (XMSM)

1988802

269

34.90

EUR

15:40:06

Euronext Dublin (XMSM)

1988800

213

34.92

EUR

15:40:36

Euronext Dublin (XMSM)

1989856

52

34.92

EUR

15:40:36

Euronext Dublin (XMSM)

1989854

254

34.91

EUR

15:40:44

Euronext Dublin (XMSM)

1990080

252

34.91

EUR

15:41:21

Euronext Dublin (XMSM)

1991143

249

34.91

EUR

15:41:26

Euronext Dublin (XMSM)

1991349

126

34.93

EUR

15:43:07

Euronext Dublin (XMSM)

1993935

137

34.93

EUR

15:43:07

Euronext Dublin (XMSM)

1993933

101

34.93

EUR

15:43:07

Euronext Dublin (XMSM)

1993931

57

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994455

163

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994452

51

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994447

100

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994445

257

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994443

5

34.93

EUR

15:43:26

Euronext Dublin (XMSM)

1994441

161

34.93

EUR

15:44:17

Euronext Dublin (XMSM)

1995767

247

34.92

EUR

15:44:29

Euronext Dublin (XMSM)

1996189

104

34.91

EUR

15:44:51

Euronext Dublin (XMSM)

1996649

161

34.91

EUR

15:44:51

Euronext Dublin (XMSM)

1996647

224

34.91

EUR

15:44:51

Euronext Dublin (XMSM)

1996633

241

34.93

EUR

15:45:40

Euronext Dublin (XMSM)

1998153

253

34.92

EUR

15:45:44

Euronext Dublin (XMSM)

1998266

20

34.96

EUR

15:47:03

Euronext Dublin (XMSM)

2000219

75

34.96

EUR

15:47:03

Euronext Dublin (XMSM)

2000208

274

34.96

EUR

15:47:03

Euronext Dublin (XMSM)

2000206

164

34.96

EUR

15:47:05

Euronext Dublin (XMSM)

2000245

111

34.95

EUR

15:47:08

Euronext Dublin (XMSM)

2000287

246

34.95

EUR

15:47:14

Euronext Dublin (XMSM)

2000509

251

34.93

EUR

15:47:29

Euronext Dublin (XMSM)

2000965

161

34.92

EUR

15:48:05

Euronext Dublin (XMSM)

2002028

98

34.92

EUR

15:48:05

Euronext Dublin (XMSM)

2002030

267

34.92

EUR

15:48:10

Euronext Dublin (XMSM)

2002143

182

34.91

EUR

15:48:45

Euronext Dublin (XMSM)

2003166

70

34.91

EUR

15:48:45

Euronext Dublin (XMSM)

2003132

241

34.91

EUR

15:50:02

Euronext Dublin (XMSM)

2005099

214

34.92

EUR

15:51:07

Euronext Dublin (XMSM)

2006862

258

34.92

EUR

15:51:07

Euronext Dublin (XMSM)

2006860

249

34.92

EUR

15:51:15

Euronext Dublin (XMSM)

2007083

246

34.92

EUR

15:51:15

Euronext Dublin (XMSM)

2007078

161

34.92

EUR

15:51:15

Euronext Dublin (XMSM)

2007076

122

34.92

EUR

15:51:15

Euronext Dublin (XMSM)

2007062

160

34.90

EUR

15:52:32

Euronext Dublin (XMSM)

2009091

112

34.90

EUR

15:52:32

Euronext Dublin (XMSM)

2009089

110

34.90

EUR

15:52:32

Euronext Dublin (XMSM)

2009068

42

34.90

EUR

15:52:34

Euronext Dublin (XMSM)

2009119

52

34.89

EUR

15:52:38

Euronext Dublin (XMSM)

2009200

175

34.89

EUR

15:52:38

Euronext Dublin (XMSM)

2009198

108

34.90

EUR

15:52:38

Euronext Dublin (XMSM)

2009185

233

34.88

EUR

15:53:36

Euronext Dublin (XMSM)

2010420

273

34.90

EUR

15:54:54

Euronext Dublin (XMSM)

2012174

468

34.90

EUR

15:54:54

Euronext Dublin (XMSM)

2012172

109

34.92

EUR

15:55:10

Euronext Dublin (XMSM)

2012588

158

34.92

EUR

15:55:10

Euronext Dublin (XMSM)

2012586

23

34.90

EUR

15:55:19

Euronext Dublin (XMSM)

2012869

226

34.90

EUR

15:55:19

Euronext Dublin (XMSM)

2012871

75

34.91

EUR

15:56:01

Euronext Dublin (XMSM)

2013832

53

34.91

EUR

15:56:01

Euronext Dublin (XMSM)

2013830

36

34.91

EUR

15:56:01

Euronext Dublin (XMSM)

2013828

114

34.92

EUR

15:56:38

Euronext Dublin (XMSM)

2014772

38

34.92

EUR

15:56:51

Euronext Dublin (XMSM)

2015013

232

34.92

EUR

15:56:51

Euronext Dublin (XMSM)

2015011

170

34.92

EUR

15:56:52

Euronext Dublin (XMSM)

2015059

106

34.92

EUR

15:56:52

Euronext Dublin (XMSM)

2015057

113

34.92

EUR

15:56:52

Euronext Dublin (XMSM)

2015055

77

34.92

EUR

15:58:04

Euronext Dublin (XMSM)

2016733

66

34.92

EUR

15:58:17

Euronext Dublin (XMSM)

2017157

120

34.92

EUR

15:58:20

Euronext Dublin (XMSM)

2017184

530

34.94

EUR

15:59:26

Euronext Dublin (XMSM)

2018952

237

34.94

EUR

15:59:28

Euronext Dublin (XMSM)

2018993

257

34.94

EUR

15:59:48

Euronext Dublin (XMSM)

2019909

263

34.97

EUR

16:02:07

Euronext Dublin (XMSM)

2025337

272

34.90

EUR

16:06:32

Euronext Dublin (XMSM)

2032408

174

34.92

EUR

16:07:50

Euronext Dublin (XMSM)

2034436

67

34.92

EUR

16:07:50

Euronext Dublin (XMSM)

2034434

236

34.93

EUR

16:11:30

Euronext Dublin (XMSM)

2040693

239

34.93

EUR

16:11:46

Euronext Dublin (XMSM)

2041141

226

34.96

EUR

16:12:54

Euronext Dublin (XMSM)

2043239

256

34.95

EUR

16:13:10

Euronext Dublin (XMSM)

2043623

143

34.97

EUR

16:14:09

Euronext Dublin (XMSM)

2045457

124

34.97

EUR

16:14:13

Euronext Dublin (XMSM)

2045570

 

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
 
 
POSBKDBKCBKDDCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings