Transaction in Own Shares

RNS Number : 9266D
CRH PLC
02 July 2021
 

 

 

 

 

2nd July 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 1st July 2021 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker S ociete Generale . The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin



Number of ordinary shares purchased: 

95,000



Highest price paid per share:

€43.56



Lowest price paid per share:

€42.52



Volume weighted average price paid:

€42.9601



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 1st October 2021 following its announcement on 30th June 2021 and were effected by CRH's broker as part of the Programme announced on 30th June 2021.

 

Following settlement of the above transactions CRH will hold 12,745,585 of its ordinary shares in treasury which represents 1.603% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 782,394,753 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made by S ociete Generale 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

 

 



 

Issuer name:


CRH plc



LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

S ociete Generale


Intermediary code:

O2RNE8IBXP4R0TD8PU41



Time zone:


BST



Currency:


EUR







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

EUR

42.9601

  95,000

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

21

42.95

EUR

08:00:53

Euronext Dublin

2021070123041

23

42.95

EUR

08:00:57

Euronext Dublin

2021070123297

188

43.02

EUR

08:01:05

Euronext Dublin

2021070126625

50

43.04

EUR

08:01:19

Euronext Dublin

2021070128161

51

43.04

EUR

08:01:19

Euronext Dublin

2021070129697

94

43.05

EUR

08:01:35

Euronext Dublin

2021070134305

356

43

EUR

08:03:39

Euronext Dublin

2021070136865

113

43.03

EUR

08:03:40

Euronext Dublin

2021070137633

123

43

EUR

08:03:46

Euronext Dublin

2021070137889

123

43

EUR

08:03:46

Euronext Dublin

2021070138657

112

42.98

EUR

08:03:46

Euronext Dublin

2021070138913

37

43.02

EUR

08:03:53

Euronext Dublin

2021070157089

51

43.02

EUR

08:04:01

Euronext Dublin

2021070162209

231

43.11

EUR

08:05:12

Euronext Dublin

2021070167585

315

43.15

EUR

08:05:36

Euronext Dublin

2021070169633

51

43.15

EUR

08:05:38

Euronext Dublin

2021070172705

39

43.16

EUR

08:05:52

Euronext Dublin

2021070175009

38

43.16

EUR

08:05:55

Euronext Dublin

2021070175265

55

43.13

EUR

08:06:01

Euronext Dublin

2021070177825

82

43.13

EUR

08:06:45

Euronext Dublin

2021070179361

167

43.13

EUR

08:07:07

Euronext Dublin

2021070180129

43

43.13

EUR

08:07:09

Euronext Dublin

2021070181921

192

43.14

EUR

08:08:41

Euronext Dublin

2021070186273

394

43.13

EUR

08:08:56

Euronext Dublin

2021070188321

92

43.15

EUR

08:09:57

Euronext Dublin

2021070190369

101

43.15

EUR

08:09:57

Euronext Dublin

2021070191137

59

43.15

EUR

08:10:05

Euronext Dublin

2021070191649

9

43.17

EUR

08:10:43

Euronext Dublin

2021070198305

141

43.17

EUR

08:10:43

Euronext Dublin

2021070199073

46

43.15

EUR

08:10:49

Euronext Dublin

20210701102657

47

43.13

EUR

08:11:16

Euronext Dublin

20210701104193

54

43.15

EUR

08:12:47

Euronext Dublin

20210701109825

200

43.15

EUR

08:12:47

Euronext Dublin

20210701110081

19

43.15

EUR

08:12:47

Euronext Dublin

20210701110337

115

43.17

EUR

08:13:24

Euronext Dublin

20210701115713

65

43.21

EUR

08:14:05

Euronext Dublin

20210701116225

116

43.2

EUR

08:14:08

Euronext Dublin

20210701116737

108

43.29

EUR

08:15:30

Euronext Dublin

20210701121601

150

43.29

EUR

08:15:30

Euronext Dublin

20210701123137

39

43.29

EUR

08:15:30

Euronext Dublin

20210701123393

46

43.29

EUR

08:15:30

Euronext Dublin

20210701123649

47

43.3

EUR

08:15:40

Euronext Dublin

20210701134145

184

43.28

EUR

08:16:15

Euronext Dublin

20210701141825

47

43.25

EUR

08:16:24

Euronext Dublin

20210701143361

47

43.22

EUR

08:16:33

Euronext Dublin

20210701144641

53

43.2

EUR

08:16:43

Euronext Dublin

20210701149249

136

43.16

EUR

08:17:29

Euronext Dublin

20210701149505

6

43.2

EUR

08:18:34

Euronext Dublin

20210701158721

16

43.2

EUR

08:18:34

Euronext Dublin

20210701158977

208

43.21

EUR

08:19:41

Euronext Dublin

20210701162305

194

43.24

EUR

08:20:22

Euronext Dublin

20210701163585

195

43.26

EUR

08:20:46

Euronext Dublin

20210701166145

85

43.27

EUR

08:21:10

Euronext Dublin

20210701167681

64

43.26

EUR

08:21:12

Euronext Dublin

20210701167937

147

43.27

EUR

08:21:46

Euronext Dublin

20210701168961

207

43.35

EUR

08:22:13

Euronext Dublin

20210701179969

66

43.35

EUR

08:22:13

Euronext Dublin

20210701180993

248

43.36

EUR

08:22:18

Euronext Dublin

20210701184833

121

43.35

EUR

08:22:18

Euronext Dublin

20210701186881

150

43.35

EUR

08:22:18

Euronext Dublin

20210701187137

11

43.36

EUR

08:22:18

Euronext Dublin

20210701187393

50

43.36

EUR

08:22:18

Euronext Dublin

20210701187649

152

43.37

EUR

08:22:51

Euronext Dublin

20210701196353

112

43.39

EUR

08:23:06

Euronext Dublin

20210701201473

101

43.37

EUR

08:23:18

Euronext Dublin

20210701204801

100

43.37

EUR

08:23:34

Euronext Dublin

20210701210945

75

43.37

EUR

08:23:49

Euronext Dublin

20210701215041

176

43.38

EUR

08:24:25

Euronext Dublin

20210701218625

70

43.38

EUR

08:24:25

Euronext Dublin

20210701219137

50

43.33

EUR

08:24:31

Euronext Dublin

20210701220417

99

43.28

EUR

08:25:14

Euronext Dublin

20210701224001

92

43.34

EUR

08:25:28

Euronext Dublin

20210701226561

71

43.34

EUR

08:25:28

Euronext Dublin

20210701226817

68

43.3

EUR

08:25:55

Euronext Dublin

20210701227329

17

43.3

EUR

08:25:55

Euronext Dublin

20210701227585

203

43.27

EUR

08:26:47

Euronext Dublin

20210701229121

96

43.26

EUR

08:27:17

Euronext Dublin

20210701230401

6

43.24

EUR

08:27:45

Euronext Dublin

20210701231169

76

43.24

EUR

08:27:45

Euronext Dublin

20210701231425

15

43.24

EUR

08:27:45

Euronext Dublin

20210701231681

109

43.21

EUR

08:28:32

Euronext Dublin

20210701235009

1

43.22

EUR

08:29:02

Euronext Dublin

20210701238337

13

43.22

EUR

08:29:10

Euronext Dublin

20210701239105

91

43.22

EUR

08:29:10

Euronext Dublin

20210701239361

104

43.25

EUR

08:29:54

Euronext Dublin

20210701241921

119

43.25

EUR

08:29:54

Euronext Dublin

20210701242177

102

43.3

EUR

08:31:18

Euronext Dublin

20210701256769

128

43.3

EUR

08:31:25

Euronext Dublin

20210701257793

98

43.3

EUR

08:31:25

Euronext Dublin

20210701258561

79

43.35

EUR

08:32:09

Euronext Dublin

20210701263425

78

43.35

EUR

08:32:09

Euronext Dublin

20210701263937

49

43.34

EUR

08:32:26

Euronext Dublin

20210701265985

49

43.33

EUR

08:32:37

Euronext Dublin

20210701266241

91

43.33

EUR

08:33:06

Euronext Dublin

20210701266753

56

43.28

EUR

08:33:29

Euronext Dublin

20210701267265

162

43.26

EUR

08:34:19

Euronext Dublin

20210701271617

25

43.28

EUR

08:35:24

Euronext Dublin

20210701277761

9

43.28

EUR

08:35:24

Euronext Dublin

20210701278017

25

43.28

EUR

08:35:24

Euronext Dublin

20210701278273

9

43.28

EUR

08:35:24

Euronext Dublin

20210701278529

26

43.3

EUR

08:36:10

Euronext Dublin

20210701285185

159

43.3

EUR

08:36:30

Euronext Dublin

20210701286465

25

43.3

EUR

08:36:30

Euronext Dublin

20210701287233

199

43.3

EUR

08:36:30

Euronext Dublin

20210701287489

46

43.29

EUR

08:36:49

Euronext Dublin

20210701288257

97

43.28

EUR

08:37:52

Euronext Dublin

20210701289793

114

43.27

EUR

08:38:01

Euronext Dublin

20210701290049

46

43.26

EUR

08:38:07

Euronext Dublin

20210701292353

103

43.23

EUR

08:38:52

Euronext Dublin

20210701296193

55

43.23

EUR

08:38:54

Euronext Dublin

20210701296961

97

43.23

EUR

08:39:38

Euronext Dublin

20210701300545

51

43.23

EUR

08:39:38

Euronext Dublin

20210701301569

62

43.24

EUR

08:40:21

Euronext Dublin

20210701305409

69

43.24

EUR

08:40:21

Euronext Dublin

20210701305665

48

43.22

EUR

08:40:47

Euronext Dublin

20210701306689

46

43.2

EUR

08:40:58

Euronext Dublin

20210701307969

2

43.22

EUR

08:41:34

Euronext Dublin

20210701311297

150

43.22

EUR

08:41:34

Euronext Dublin

20210701311553

46

43.22

EUR

08:41:34

Euronext Dublin

20210701311809

86

43.22

EUR

08:42:34

Euronext Dublin

20210701319233

159

43.2

EUR

08:44:33

Euronext Dublin

20210701320257

244

43.23

EUR

08:45:42

Euronext Dublin

20210701327937

81

43.23

EUR

08:45:42

Euronext Dublin

20210701329729

192

43.28

EUR

08:47:19

Euronext Dublin

20210701336385

108

43.27

EUR

08:47:59

Euronext Dublin

20210701338177

167

43.27

EUR

08:49:17

Euronext Dublin

20210701341505

106

43.27

EUR

08:49:50

Euronext Dublin

20210701343297

95

43.27

EUR

08:50:31

Euronext Dublin

20210701344065

91

43.27

EUR

08:51:22

Euronext Dublin

20210701346113

49

43.27

EUR

08:51:22

Euronext Dublin

20210701346625

81

43.34

EUR

08:51:50

Euronext Dublin

20210701362753

46

43.3

EUR

08:52:22

Euronext Dublin

20210701377857

217

43.3

EUR

08:54:42

Euronext Dublin

20210701384257

159

43.3

EUR

08:54:56

Euronext Dublin

20210701386049

92

43.3

EUR

08:55:35

Euronext Dublin

20210701387841

13

43.42

EUR

09:00:46

Euronext Dublin

20210701422401

100

43.42

EUR

09:00:50

Euronext Dublin

20210701422657

70

43.42

EUR

09:00:50

Euronext Dublin

20210701422913

224

43.43

EUR

09:00:55

Euronext Dublin

20210701427009

1

43.43

EUR

09:00:55

Euronext Dublin

20210701427265

173

43.48

EUR

09:01:22

Euronext Dublin

20210701433409

73

43.48

EUR

09:01:40

Euronext Dublin

20210701435457

28

43.48

EUR

09:01:40

Euronext Dublin

20210701435713

136

43.49

EUR

09:01:40

Euronext Dublin

20210701436225

101

43.49

EUR

09:01:40

Euronext Dublin

20210701437505

92

43.49

EUR

09:02:18

Euronext Dublin

20210701442113

47

43.48

EUR

09:02:34

Euronext Dublin

20210701448769

21

43.44

EUR

09:02:44

Euronext Dublin

20210701452865

26

43.44

EUR

09:02:44

Euronext Dublin

20210701453121

15

43.48

EUR

09:04:17

Euronext Dublin

20210701458241

72

43.48

EUR

09:04:25

Euronext Dublin

20210701459009

111

43.48

EUR

09:04:25

Euronext Dublin

20210701459265

91

43.48

EUR

09:04:25

Euronext Dublin

20210701460289

63

43.43

EUR

09:04:58

Euronext Dublin

20210701461825

46

43.43

EUR

09:05:03

Euronext Dublin

20210701462849

103

43.41

EUR

09:06:03

Euronext Dublin

20210701465153

48

43.41

EUR

09:06:03

Euronext Dublin

20210701465409

112

43.41

EUR

09:08:25

Euronext Dublin

20210701470785

161

43.41

EUR

09:09:00

Euronext Dublin

20210701472065

45

43.41

EUR

09:09:00

Euronext Dublin

20210701473601

19

43.42

EUR

09:12:40

Euronext Dublin

20210701490241

100

43.42

EUR

09:12:40

Euronext Dublin

20210701490497

219

43.42

EUR

09:12:49

Euronext Dublin

20210701492033

289

43.41

EUR

09:13:40

Euronext Dublin

20210701493057

141

43.41

EUR

09:13:40

Euronext Dublin

20210701493569

48

43.4

EUR

09:13:59

Euronext Dublin

20210701495873

47

43.36

EUR

09:14:18

Euronext Dublin

20210701499969

91

43.36

EUR

09:14:54

Euronext Dublin

20210701502785

5

43.37

EUR

09:16:10

Euronext Dublin

20210701507905

100

43.37

EUR

09:16:26

Euronext Dublin

20210701510465

70

43.37

EUR

09:16:26

Euronext Dublin

20210701510721

69

43.36

EUR

09:16:42

Euronext Dublin

20210701512769

41

43.33

EUR

09:17:48

Euronext Dublin

20210701518657

165

43.31

EUR

09:18:27

Euronext Dublin

20210701519169

5

43.31

EUR

09:18:27

Euronext Dublin

20210701519425

64

43.31

EUR

09:18:28

Euronext Dublin

20210701519937

177

43.3

EUR

09:20:00

Euronext Dublin

20210701525057

64

43.3

EUR

09:20:00

Euronext Dublin

20210701525569

15

43.27

EUR

09:20:32

Euronext Dublin

20210701529409

38

43.27

EUR

09:20:32

Euronext Dublin

20210701529665

202

43.26

EUR

09:22:27

Euronext Dublin

20210701536065

133

43.26

EUR

09:22:37

Euronext Dublin

20210701536833

49

43.26

EUR

09:22:37

Euronext Dublin

20210701537089

88

43.25

EUR

09:23:11

Euronext Dublin

20210701542465

214

43.26

EUR

09:25:41

Euronext Dublin

20210701557057

30

43.32

EUR

09:30:32

Euronext Dublin

20210701569089

6

43.32

EUR

09:30:32

Euronext Dublin

20210701569345

30

43.32

EUR

09:30:36

Euronext Dublin

20210701570625

7

43.32

EUR

09:30:36

Euronext Dublin

20210701570881

30

43.32

EUR

09:30:37

Euronext Dublin

20210701571137

12

43.32

EUR

09:30:37

Euronext Dublin

20210701571393

30

43.32

EUR

09:30:38

Euronext Dublin

20210701571649

10

43.32

EUR

09:30:38

Euronext Dublin

20210701571905

30

43.32

EUR

09:30:38

Euronext Dublin

20210701572161

8

43.32

EUR

09:30:38

Euronext Dublin

20210701572417

30

43.32

EUR

09:30:39

Euronext Dublin

20210701572673

7

43.32

EUR

09:30:39

Euronext Dublin

20210701572929

30

43.32

EUR

09:30:40

Euronext Dublin

20210701573441

10

43.32

EUR

09:30:40

Euronext Dublin

20210701573697

5

43.32

EUR

09:30:40

Euronext Dublin

20210701573953

63

43.35

EUR

09:33:04

Euronext Dublin

20210701576513

465

43.34

EUR

09:33:38

Euronext Dublin

20210701582657

121

43.34

EUR

09:33:38

Euronext Dublin

20210701583681

150

43.34

EUR

09:33:38

Euronext Dublin

20210701583937

34

43.35

EUR

09:33:38

Euronext Dublin

20210701584193

60

43.35

EUR

09:33:38

Euronext Dublin

20210701584449

89

43.35

EUR

09:34:33

Euronext Dublin

20210701592897

201

43.4

EUR

09:36:13

Euronext Dublin

20210701616193

48

43.38

EUR

09:36:45

Euronext Dublin

20210701619777

195

43.47

EUR

09:39:33

Euronext Dublin

20210701644097

370

43.54

EUR

09:42:00

Euronext Dublin

20210701651521

31

43.54

EUR

09:42:00

Euronext Dublin

20210701651777

94

43.54

EUR

09:42:00

Euronext Dublin

20210701653569

64

43.54

EUR

09:42:00

Euronext Dublin

20210701653825

68

43.53

EUR

09:42:02

Euronext Dublin

20210701654593

45

43.52

EUR

09:42:13

Euronext Dublin

20210701657409

83

43.53

EUR

09:42:43

Euronext Dublin

20210701658433

147

43.56

EUR

09:44:07

Euronext Dublin

20210701672001

116

43.56

EUR

09:44:07

Euronext Dublin

20210701673281

46

43.52

EUR

09:44:24

Euronext Dublin

20210701675329

92

43.51

EUR

09:45:03

Euronext Dublin

20210701679425

90

43.5

EUR

09:45:32

Euronext Dublin

20210701682753

46

43.45

EUR

09:46:01

Euronext Dublin

20210701683521

101

43.42

EUR

09:47:26

Euronext Dublin

20210701686081

95

43.41

EUR

09:48:03

Euronext Dublin

20210701686849

65

43.41

EUR

09:48:03

Euronext Dublin

20210701687617

91

43.4

EUR

09:49:30

Euronext Dublin

20210701689153

79

43.4

EUR

09:49:30

Euronext Dublin

20210701690433

90

43.37

EUR

09:50:45

Euronext Dublin

20210701692993

50

43.37

EUR

09:50:54

Euronext Dublin

20210701698113

89

43.35

EUR

09:52:01

Euronext Dublin

20210701699137

107

43.34

EUR

09:53:08

Euronext Dublin

20210701703233

64

43.34

EUR

09:53:16

Euronext Dublin

20210701703745

90

43.33

EUR

09:54:00

Euronext Dublin

20210701705793

47

43.31

EUR

09:54:38

Euronext Dublin

20210701706305

133

43.3

EUR

09:56:23

Euronext Dublin

20210701707585

96

43.3

EUR

09:56:23

Euronext Dublin

20210701709889

116

43.25

EUR

09:57:30

Euronext Dublin

20210701716289

32

43.25

EUR

09:57:30

Euronext Dublin

20210701716545

55

43.22

EUR

09:58:42

Euronext Dublin

20210701717313

45

43.26

EUR

10:01:27

Euronext Dublin

20210701727297

151

43.26

EUR

10:01:27

Euronext Dublin

20210701728065

151

43.26

EUR

10:01:27

Euronext Dublin

20210701728321

54

43.26

EUR

10:01:29

Euronext Dublin

20210701729089

42

43.26

EUR

10:01:30

Euronext Dublin

20210701729601

6

43.26

EUR

10:01:30

Euronext Dublin

20210701729857

47

43.24

EUR

10:02:09

Euronext Dublin

20210701730881

46

43.2

EUR

10:02:42

Euronext Dublin

20210701732417

68

43.17

EUR

10:05:25

Euronext Dublin

20210701738561

184

43.17

EUR

10:05:25

Euronext Dublin

20210701738817

32

43.17

EUR

10:05:25

Euronext Dublin

20210701739073

53

43.17

EUR

10:05:25

Euronext Dublin

20210701739329

47

43.15

EUR

10:05:49

Euronext Dublin

20210701742657

86

43.11

EUR

10:06:31

Euronext Dublin

20210701744705

151

43.1

EUR

10:07:28

Euronext Dublin

20210701748545

105

43.09

EUR

10:09:00

Euronext Dublin

20210701751361

139

43.09

EUR

10:09:00

Euronext Dublin

20210701751617

59

43.07

EUR

10:09:41

Euronext Dublin

20210701753409

47

43.06

EUR

10:09:44

Euronext Dublin

20210701754689

8

43.07

EUR

10:10:03

Euronext Dublin

20210701757249

46

43.06

EUR

10:10:09

Euronext Dublin

20210701758017

89

42.98

EUR

10:11:40

Euronext Dublin

20210701780033

46

42.98

EUR

10:11:40

Euronext Dublin

20210701780545

185

43.02

EUR

10:13:51

Euronext Dublin

20210701794625

46

43

EUR

10:14:28

Euronext Dublin

20210701797441

2

43

EUR

10:14:31

Euronext Dublin

20210701797697

47

42.99

EUR

10:14:53

Euronext Dublin

20210701798209

47

42.97

EUR

10:15:13

Euronext Dublin

20210701800001

22

42.95

EUR

10:16:12

Euronext Dublin

20210701806401

68

42.95

EUR

10:16:12

Euronext Dublin

20210701806657

47

42.94

EUR

10:16:12

Euronext Dublin

20210701806913

53

42.91

EUR

10:16:59

Euronext Dublin

20210701813057

1

42.91

EUR

10:17:00

Euronext Dublin

20210701813313

3

42.91

EUR

10:17:00

Euronext Dublin

20210701813569

64

42.94

EUR

10:17:49

Euronext Dublin

20210701816897

49

42.94

EUR

10:17:49

Euronext Dublin

20210701817153

56

42.94

EUR

10:17:49

Euronext Dublin

20210701817409

28

42.94

EUR

10:19:31

Euronext Dublin

20210701822529

145

42.94

EUR

10:19:31

Euronext Dublin

20210701822785

56

42.93

EUR

10:19:31

Euronext Dublin

20210701824577

39

42.94

EUR

10:21:14

Euronext Dublin

20210701829185

122

42.94

EUR

10:21:14

Euronext Dublin

20210701829441

141

42.95

EUR

10:22:14

Euronext Dublin

20210701831489

94

42.94

EUR

10:22:25

Euronext Dublin

20210701833281

106

42.93

EUR

10:22:34

Euronext Dublin

20210701835585

50

42.93

EUR

10:22:34

Euronext Dublin

20210701836353

123

42.91

EUR

10:22:58

Euronext Dublin

20210701841473

2

42.91

EUR

10:22:58

Euronext Dublin

20210701841729

4

42.96

EUR

10:24:19

Euronext Dublin

20210701850433

207

42.96

EUR

10:24:43

Euronext Dublin

20210701852993

117

42.98

EUR

10:25:16

Euronext Dublin

20210701855553

46

42.97

EUR

10:25:26

Euronext Dublin

20210701857345

128

43.01

EUR

10:26:56

Euronext Dublin

20210701862977

66

42.99

EUR

10:26:56

Euronext Dublin

20210701866049

85

43.01

EUR

10:28:23

Euronext Dublin

20210701868609

109

43.01

EUR

10:28:23

Euronext Dublin

20210701869377

82

43.05

EUR

10:29:10

Euronext Dublin

20210701872449

103

43.06

EUR

10:30:03

Euronext Dublin

20210701873985

47

43.03

EUR

10:30:11

Euronext Dublin

20210701876545

107

43.1

EUR

10:32:06

Euronext Dublin

20210701879361

82

43.1

EUR

10:32:06

Euronext Dublin

20210701880129

46

43.1

EUR

10:32:35

Euronext Dublin

20210701882945

89

43.09

EUR

10:33:32

Euronext Dublin

20210701884737

1

43.09

EUR

10:33:32

Euronext Dublin

20210701884993

172

43.06

EUR

10:35:05

Euronext Dublin

20210701892929

64

43.03

EUR

10:35:37

Euronext Dublin

20210701895489

91

43.02

EUR

10:36:24

Euronext Dublin

20210701897793

172

43.02

EUR

10:37:55

Euronext Dublin

20210701899841

46

43

EUR

10:38:08

Euronext Dublin

20210701903425

47

43.01

EUR

10:38:39

Euronext Dublin

20210701904193

46

43.01

EUR

10:39:11

Euronext Dublin

20210701905473

91

43.01

EUR

10:39:58

Euronext Dublin

20210701907777

48

43.01

EUR

10:40:17

Euronext Dublin

20210701909057

46

43

EUR

10:40:29

Euronext Dublin

20210701913665

91

43

EUR

10:41:08

Euronext Dublin

20210701915201

94

42.96

EUR

10:42:02

Euronext Dublin

20210701918785

141

43

EUR

10:42:49

Euronext Dublin

20210701925185

75

43

EUR

10:43:21

Euronext Dublin

20210701928769

47

42.99

EUR

10:43:26

Euronext Dublin

20210701930049

46

42.97

EUR

10:43:51

Euronext Dublin

20210701931585

91

42.95

EUR

10:44:25

Euronext Dublin

20210701933633

94

42.96

EUR

10:45:13

Euronext Dublin

20210701938241

179

42.99

EUR

10:47:45

Euronext Dublin

20210701947201

51

42.99

EUR

10:47:45

Euronext Dublin

20210701947457

165

42.99

EUR

10:47:49

Euronext Dublin

20210701949249

81

42.98

EUR

10:48:30

Euronext Dublin

20210701953345

132

42.98

EUR

10:49:04

Euronext Dublin

20210701954113

92

42.96

EUR

10:49:34

Euronext Dublin

20210701955393

107

42.93

EUR

10:50:44

Euronext Dublin

20210701958209

85

42.93

EUR

10:50:44

Euronext Dublin

20210701958465

47

42.93

EUR

10:50:57

Euronext Dublin

20210701961025

81

42.97

EUR

10:52:11

Euronext Dublin

20210701965633

106

42.97

EUR

10:52:11

Euronext Dublin

20210701965889

216

43

EUR

10:54:55

Euronext Dublin

20210701972801

122

43

EUR

10:54:55

Euronext Dublin

20210701973057

142

43

EUR

10:54:55

Euronext Dublin

20210701973313

156

43.03

EUR

10:55:53

Euronext Dublin

20210701977153

56

43.07

EUR

10:56:31

Euronext Dublin

20210701983041

73

43.07

EUR

10:56:31

Euronext Dublin

20210701983297

91

43.06

EUR

10:57:07

Euronext Dublin

20210701987137

47

43.04

EUR

10:57:38

Euronext Dublin

20210701989953

47

43.03

EUR

10:57:52

Euronext Dublin

20210701990977

153

43.02

EUR

10:59:23

Euronext Dublin

20210701995329

120

43.02

EUR

10:59:23

Euronext Dublin

20210701996353

174

43.01

EUR

11:00:47

Euronext Dublin

202107011002241

119

43.01

EUR

11:01:52

Euronext Dublin

202107011003777

47

43.01

EUR

11:02:01

Euronext Dublin

202107011004289

92

43

EUR

11:02:40

Euronext Dublin

202107011008641

87

42.98

EUR

11:03:29

Euronext Dublin

202107011011457

47

42.98

EUR

11:03:39

Euronext Dublin

202107011012481

47

42.99

EUR

11:04:01

Euronext Dublin

202107011017857

84

43.01

EUR

11:05:13

Euronext Dublin

202107011027585

174

43.05

EUR

11:07:28

Euronext Dublin

202107011040385

126

43.04

EUR

11:07:34

Euronext Dublin

202107011041153

47

43.03

EUR

11:08:02

Euronext Dublin

202107011043713

191

43.09

EUR

11:09:51

Euronext Dublin

202107011050881

91

43.11

EUR

11:11:03

Euronext Dublin

202107011058561

49

43.11

EUR

11:11:03

Euronext Dublin

202107011059329

100

43.1

EUR

11:11:58

Euronext Dublin

202107011061377

69

43.09

EUR

11:12:34

Euronext Dublin

202107011068801

96

43.06

EUR

11:13:49

Euronext Dublin

202107011072385

71

43.06

EUR

11:13:49

Euronext Dublin

202107011072641

92

43.07

EUR

11:14:39

Euronext Dublin

202107011075201

30

43.08

EUR

11:18:17

Euronext Dublin

202107011092353

163

43.08

EUR

11:18:17

Euronext Dublin

202107011092609

33

43.08

EUR

11:18:17

Euronext Dublin

202107011093377

189

43.08

EUR

11:18:18

Euronext Dublin

202107011093889

47

43.07

EUR

11:18:57

Euronext Dublin

202107011095937

46

43.05

EUR

11:19:08

Euronext Dublin

202107011099009

46

43.05

EUR

11:19:50

Euronext Dublin

202107011107713

91

43.05

EUR

11:20:52

Euronext Dublin

202107011111041

63

43.05

EUR

11:20:53

Euronext Dublin

202107011116673

28

43.02

EUR

11:21:21

Euronext Dublin

202107011119489

18

43.02

EUR

11:21:21

Euronext Dublin

202107011119745

46

43.01

EUR

11:21:40

Euronext Dublin

202107011122817

47

43.01

EUR

11:22:01

Euronext Dublin

202107011125377

46

42.96

EUR

11:22:25

Euronext Dublin

202107011128449

47

42.95

EUR

11:22:55

Euronext Dublin

202107011133313

46

42.96

EUR

11:23:08

Euronext Dublin

202107011137409

47

42.97

EUR

11:23:42

Euronext Dublin

202107011139201

46

42.95

EUR

11:24:11

Euronext Dublin

202107011142017

101

42.98

EUR

11:24:54

Euronext Dublin

202107011147649

46

42.95

EUR

11:25:11

Euronext Dublin

202107011148673

89

42.92

EUR

11:26:01

Euronext Dublin

202107011150465

89

42.93

EUR

11:26:57

Euronext Dublin

202107011153537

89

42.91

EUR

11:28:08

Euronext Dublin

202107011157121

58

42.91

EUR

11:28:22

Euronext Dublin

202107011158401

46

42.9

EUR

11:28:50

Euronext Dublin

202107011160193

46

42.9

EUR

11:28:57

Euronext Dublin

202107011166337

33

42.9

EUR

11:29:29

Euronext Dublin

202107011167617

72

42.9

EUR

11:30:04

Euronext Dublin

202107011168385

46

42.87

EUR

11:30:21

Euronext Dublin

202107011170689

46

42.85

EUR

11:30:32

Euronext Dublin

202107011171201

46

42.84

EUR

11:30:56

Euronext Dublin

202107011172225

61

42.84

EUR

11:31:38

Euronext Dublin

202107011178625

130

42.89

EUR

11:33:13

Euronext Dublin

202107011185793

106

42.89

EUR

11:33:13

Euronext Dublin

202107011186305

46

42.89

EUR

11:33:48

Euronext Dublin

202107011186817

181

42.89

EUR

11:35:18

Euronext Dublin

202107011189377

65

42.89

EUR

11:35:18

Euronext Dublin

202107011190913

48

42.89

EUR

11:35:41

Euronext Dublin

202107011193473

145

42.89

EUR

11:36:37

Euronext Dublin

202107011209089

89

42.91

EUR

11:37:37

Euronext Dublin

202107011214465

105

42.91

EUR

11:37:37

Euronext Dublin

202107011214721

59

42.87

EUR

11:38:02

Euronext Dublin

202107011215745

47

42.86

EUR

11:38:24

Euronext Dublin

202107011216769

95

42.88

EUR

11:39:06

Euronext Dublin

202107011220097

47

42.88

EUR

11:39:06

Euronext Dublin

202107011222401

48

42.89

EUR

11:39:23

Euronext Dublin

202107011223937

25

42.87

EUR

11:39:47

Euronext Dublin

202107011225985

47

42.86

EUR

11:40:02

Euronext Dublin

202107011227009

46

42.85

EUR

11:40:11

Euronext Dublin

202107011228801

46

42.81

EUR

11:40:33

Euronext Dublin

202107011233665

51

42.8

EUR

11:41:03

Euronext Dublin

202107011243905

71

42.83

EUR

11:41:40

Euronext Dublin

202107011248001

46

42.83

EUR

11:42:02

Euronext Dublin

202107011249281

18

42.8

EUR

11:42:30

Euronext Dublin

202107011250305

28

42.8

EUR

11:42:30

Euronext Dublin

202107011250561

46

42.81

EUR

11:42:48

Euronext Dublin

202107011251585

46

42.78

EUR

11:43:31

Euronext Dublin

202107011253121

46

42.77

EUR

11:43:47

Euronext Dublin

202107011254401

133

42.78

EUR

11:44:50

Euronext Dublin

202107011258241

47

42.73

EUR

11:45:31

Euronext Dublin

202107011260545

54

42.74

EUR

11:46:37

Euronext Dublin

202107011265409

27

42.76

EUR

11:47:15

Euronext Dublin

202107011266433

69

42.76

EUR

11:47:15

Euronext Dublin

202107011266689

119

42.76

EUR

11:47:39

Euronext Dublin

202107011267457

47

42.76

EUR

11:47:46

Euronext Dublin

202107011267969

91

42.76

EUR

11:48:47

Euronext Dublin

202107011270273

31

42.8

EUR

11:49:40

Euronext Dublin

202107011276673

51

42.8

EUR

11:49:40

Euronext Dublin

202107011276929

57

42.8

EUR

11:49:41

Euronext Dublin

202107011277441

47

42.78

EUR

11:50:05

Euronext Dublin

202107011278721

47

42.75

EUR

11:50:35

Euronext Dublin

202107011282049

160

42.76

EUR

11:53:05

Euronext Dublin

202107011288961

48

42.76

EUR

11:53:05

Euronext Dublin

202107011289729

120

42.75

EUR

11:53:19

Euronext Dublin

202107011291777

46

42.75

EUR

11:53:24

Euronext Dublin

202107011292801

88

42.71

EUR

11:54:07

Euronext Dublin

202107011296385

47

42.71

EUR

11:54:40

Euronext Dublin

202107011299969

46

42.7

EUR

11:54:50

Euronext Dublin

202107011305857

46

42.67

EUR

11:55:07

Euronext Dublin

202107011313281

113

42.71

EUR

11:57:09

Euronext Dublin

202107011319169

171

42.71

EUR

11:57:27

Euronext Dublin

202107011322241

94

42.7

EUR

11:58:19

Euronext Dublin

202107011323009

48

42.74

EUR

11:58:23

Euronext Dublin

202107011326337

48

42.75

EUR

11:58:51

Euronext Dublin

202107011327617

46

42.74

EUR

11:59:11

Euronext Dublin

202107011328897

8

42.74

EUR

11:59:38

Euronext Dublin

202107011330177

4

42.74

EUR

11:59:43

Euronext Dublin

202107011332481

2

42.74

EUR

11:59:44

Euronext Dublin

202107011332737

2

42.74

EUR

11:59:45

Euronext Dublin

202107011332993

4

42.74

EUR

11:59:46

Euronext Dublin

202107011333249

2

42.74

EUR

11:59:47

Euronext Dublin

202107011333505

4

42.74

EUR

11:59:48

Euronext Dublin

202107011333761

65

42.74

EUR

12:00:00

Euronext Dublin

202107011334273

47

42.72

EUR

12:00:06

Euronext Dublin

202107011335297

25

42.74

EUR

12:00:59

Euronext Dublin

202107011339905

95

42.74

EUR

12:00:59

Euronext Dublin

202107011340161

101

42.74

EUR

12:01:45

Euronext Dublin

202107011342977

67

42.74

EUR

12:01:45

Euronext Dublin

202107011344769

87

42.69

EUR

12:02:13

Euronext Dublin

202107011346561

48

42.69

EUR

12:02:30

Euronext Dublin

202107011348353

120

42.72

EUR

12:04:23

Euronext Dublin

202107011368321

109

42.72

EUR

12:04:23

Euronext Dublin

202107011368577

178

42.68

EUR

12:05:11

Euronext Dublin

202107011370881

77

42.67

EUR

12:05:15

Euronext Dublin

202107011371137

112

42.63

EUR

12:06:04

Euronext Dublin

202107011372417

128

42.67

EUR

12:07:32

Euronext Dublin

202107011378561

76

42.66

EUR

12:07:44

Euronext Dublin

202107011379329

90

42.68

EUR

12:08:22

Euronext Dublin

202107011382657

47

42.67

EUR

12:08:39

Euronext Dublin

202107011383425

92

42.68

EUR

12:09:19

Euronext Dublin

202107011384961

47

42.66

EUR

12:09:43

Euronext Dublin

202107011387521

47

42.65

EUR

12:10:04

Euronext Dublin

202107011388801

59

42.64

EUR

12:10:39

Euronext Dublin

202107011391873

91

42.66

EUR

12:11:29

Euronext Dublin

202107011395969

47

42.63

EUR

12:12:02

Euronext Dublin

202107011397249

46

42.62

EUR

12:12:49

Euronext Dublin

202107011398017

46

42.62

EUR

12:12:59

Euronext Dublin

202107011398529

87

42.62

EUR

12:14:16

Euronext Dublin

202107011402369

46

42.6

EUR

12:14:23

Euronext Dublin

202107011404929

41

42.57

EUR

12:14:56

Euronext Dublin

202107011407745

5

42.57

EUR

12:14:56

Euronext Dublin

202107011408001

64

42.62

EUR

12:15:38

Euronext Dublin

202107011416193

27

42.61

EUR

12:17:05

Euronext Dublin

202107011420545

98

42.61

EUR

12:17:05

Euronext Dublin

202107011420801

189

42.68

EUR

12:18:52

Euronext Dublin

202107011425665

24

42.67

EUR

12:19:54

Euronext Dublin

202107011428993

125

42.67

EUR

12:19:54

Euronext Dublin

202107011429249

118

42.67

EUR

12:19:55

Euronext Dublin

202107011431297

47

42.64

EUR

12:20:26

Euronext Dublin

202107011433089

46

42.65

EUR

12:20:44

Euronext Dublin

202107011435137

98

42.64

EUR

12:22:03

Euronext Dublin

202107011436929

106

42.64

EUR

12:22:03

Euronext Dublin

202107011437185

46

42.6

EUR

12:22:20

Euronext Dublin

202107011443073

48

42.59

EUR

12:22:47

Euronext Dublin

202107011444609

46

42.56

EUR

12:23:00

Euronext Dublin

202107011447169

48

42.55

EUR

12:23:20

Euronext Dublin

202107011453825

48

42.52

EUR

12:23:43

Euronext Dublin

202107011457409

165

42.64

EUR

12:26:23

Euronext Dublin

202107011475329

167

42.64

EUR

12:26:23

Euronext Dublin

202107011476097

91

42.68

EUR

12:27:14

Euronext Dublin

202107011479937

48

42.69

EUR

12:28:05

Euronext Dublin

202107011484801

22

42.69

EUR

12:28:05

Euronext Dublin

202107011485057

21

42.69

EUR

12:28:05

Euronext Dublin

202107011485313

46

42.7

EUR

12:28:25

Euronext Dublin

202107011488385

119

42.73

EUR

12:29:37

Euronext Dublin

202107011492993

59

42.73

EUR

12:30:02

Euronext Dublin

202107011495041

45

42.75

EUR

12:32:48

Euronext Dublin

202107011510913

244

42.75

EUR

12:32:48

Euronext Dublin

202107011511169

175

42.79

EUR

12:36:52

Euronext Dublin

202107011523201

176

42.79

EUR

12:36:52

Euronext Dublin

202107011523457

176

42.79

EUR

12:36:52

Euronext Dublin

202107011523713

289

42.81

EUR

12:38:42

Euronext Dublin

202107011534977

137

42.85

EUR

12:39:21

Euronext Dublin

202107011538561

5

42.85

EUR

12:39:21

Euronext Dublin

202107011538817

139

42.85

EUR

12:39:29

Euronext Dublin

202107011539585

46

42.86

EUR

12:39:40

Euronext Dublin

202107011540609

87

42.87

EUR

12:40:19

Euronext Dublin

202107011543937

89

42.86

EUR

12:41:07

Euronext Dublin

202107011549057

169

42.84

EUR

12:42:34

Euronext Dublin

202107011554945

102

42.87

EUR

12:43:32

Euronext Dublin

202107011561857

47

42.85

EUR

12:44:08

Euronext Dublin

202107011563393

143

42.86

EUR

12:46:08

Euronext Dublin

202107011565441

121

42.85

EUR

12:46:08

Euronext Dublin

202107011566209

51

42.85

EUR

12:46:08

Euronext Dublin

202107011566977

46

42.83

EUR

12:46:27

Euronext Dublin

202107011567489

2

42.85

EUR

12:46:57

Euronext Dublin

202107011569281

137

42.84

EUR

12:48:02

Euronext Dublin

202107011570561

123

42.84

EUR

12:48:02

Euronext Dublin

202107011570817

2

42.84

EUR

12:48:02

Euronext Dublin

202107011571073

176

42.82

EUR

12:49:10

Euronext Dublin

202107011575681

310

42.85

EUR

12:51:05

Euronext Dublin

202107011580289

46

42.85

EUR

12:51:05

Euronext Dublin

202107011580545

366

42.83

EUR

12:54:44

Euronext Dublin

202107011587713

150

42.83

EUR

12:54:44

Euronext Dublin

202107011587969

92

42.83

EUR

12:54:44

Euronext Dublin

202107011588225

85

42.82

EUR

12:54:57

Euronext Dublin

202107011588993

164

42.83

EUR

12:56:12

Euronext Dublin

202107011592577

47

42.83

EUR

12:56:29

Euronext Dublin

202107011593601

47

42.82

EUR

12:56:35

Euronext Dublin

202107011594881

125

42.84

EUR

12:57:43

Euronext Dublin

202107011597185

48

42.84

EUR

12:57:43

Euronext Dublin

202107011598721

173

42.84

EUR

12:58:54

Euronext Dublin

202107011602049

32

42.85

EUR

13:00:47

Euronext Dublin

202107011607681

247

42.84

EUR

13:02:53

Euronext Dublin

202107011608449

323

42.86

EUR

13:04:16

Euronext Dublin

202107011613313

70

42.86

EUR

13:04:16

Euronext Dublin

202107011613825

130

42.86

EUR

13:04:16

Euronext Dublin

202107011614081

108

42.85

EUR

13:05:20

Euronext Dublin

202107011615617

65

42.85

EUR

13:05:20

Euronext Dublin

202107011616385

114

42.81

EUR

13:06:30

Euronext Dublin

202107011617409

47

42.78

EUR

13:06:38

Euronext Dublin

202107011620737

2

42.78

EUR

13:07:12

Euronext Dublin

202107011623553

6

42.78

EUR

13:09:01

Euronext Dublin

202107011626369

381

42.79

EUR

13:10:50

Euronext Dublin

202107011630209

126

42.77

EUR

13:12:25

Euronext Dublin

202107011631489

123

42.77

EUR

13:12:25

Euronext Dublin

202107011631745

66

42.77

EUR

13:12:25

Euronext Dublin

202107011632001

125

42.77

EUR

13:13:43

Euronext Dublin

202107011632513

113

42.77

EUR

13:13:43

Euronext Dublin

202107011632769

173

42.77

EUR

13:15:17

Euronext Dublin

202107011636353

51

42.77

EUR

13:15:17

Euronext Dublin

202107011636609

47

42.77

EUR

13:15:47

Euronext Dublin

202107011637121

22

42.77

EUR

13:17:05

Euronext Dublin

202107011641217

67

42.77

EUR

13:17:05

Euronext Dublin

202107011641473

53

42.77

EUR

13:17:05

Euronext Dublin

202107011642497

47

42.75

EUR

13:17:44

Euronext Dublin

202107011645057

95

42.73

EUR

13:19:38

Euronext Dublin

202107011646081

125

42.72

EUR

13:19:50

Euronext Dublin

202107011646593

91

42.71

EUR

13:20:28

Euronext Dublin

202107011650689

125

42.69

EUR

13:21:34

Euronext Dublin

202107011652737

91

42.7

EUR

13:22:18

Euronext Dublin

202107011659649

4

42.73

EUR

13:23:25

Euronext Dublin

202107011664001

162

42.72

EUR

13:24:28

Euronext Dublin

202107011664513

101

42.72

EUR

13:24:28

Euronext Dublin

202107011664769

203

42.68

EUR

13:26:56

Euronext Dublin

202107011665793

69

42.68

EUR

13:26:56

Euronext Dublin

202107011666049

91

42.67

EUR

13:27:49

Euronext Dublin

202107011667329

47

42.65

EUR

13:28:35

Euronext Dublin

202107011667841

52

42.64

EUR

13:28:55

Euronext Dublin

202107011668865

46

42.63

EUR

13:29:15

Euronext Dublin

202107011669633

164

42.63

EUR

13:32:03

Euronext Dublin

202107011676801

191

42.62

EUR

13:32:15

Euronext Dublin

202107011677569

21

42.62

EUR

13:32:15

Euronext Dublin

202107011677825

47

42.63

EUR

13:32:25

Euronext Dublin

202107011680385

176

42.69

EUR

13:33:50

Euronext Dublin

202107011693697

68

42.7

EUR

13:34:40

Euronext Dublin

202107011698049

3

42.7

EUR

13:34:41

Euronext Dublin

202107011698305

25

42.7

EUR

13:34:41

Euronext Dublin

202107011698561

11

42.7

EUR

13:34:41

Euronext Dublin

202107011698817

157

42.69

EUR

13:35:43

Euronext Dublin

202107011700609

74

42.68

EUR

13:36:27

Euronext Dublin

202107011702913

49

42.68

EUR

13:36:31

Euronext Dublin

202107011703425

2

42.65

EUR

13:37:40

Euronext Dublin

202107011707521

23

42.65

EUR

13:37:40

Euronext Dublin

202107011707777

30

42.65

EUR

13:37:41

Euronext Dublin

202107011708801

90

42.64

EUR

13:38:00

Euronext Dublin

202107011709569

50

42.64

EUR

13:38:00

Euronext Dublin

202107011709825

186

42.64

EUR

13:40:59

Euronext Dublin

202107011715457

78

42.64

EUR

13:40:59

Euronext Dublin

202107011715713

122

42.65

EUR

13:41:48

Euronext Dublin

202107011719553

123

42.65

EUR

13:41:48

Euronext Dublin

202107011719809

16

42.65

EUR

13:41:48

Euronext Dublin

202107011720065

47

42.64

EUR

13:41:59

Euronext Dublin

202107011720321

62

42.61

EUR

13:42:41

Euronext Dublin

202107011721345

32

42.61

EUR

13:42:41

Euronext Dublin

202107011721601

263

42.6

EUR

13:45:00

Euronext Dublin

202107011723137

137

42.59

EUR

13:46:06

Euronext Dublin

202107011726977

71

42.59

EUR

13:46:06

Euronext Dublin

202107011728257

46

42.59

EUR

13:46:41

Euronext Dublin

202107011730561

47

42.59

EUR

13:46:44

Euronext Dublin

202107011731073

21

42.62

EUR

13:49:44

Euronext Dublin

202107011740289

15

42.62

EUR

13:49:44

Euronext Dublin

202107011740545

152

42.62

EUR

13:49:44

Euronext Dublin

202107011740801

147

42.62

EUR

13:49:44

Euronext Dublin

202107011741313

126

42.68

EUR

13:50:40

Euronext Dublin

202107011746177

47

42.66

EUR

13:50:59

Euronext Dublin

202107011747201

47

42.67

EUR

13:51:22

Euronext Dublin

202107011749761

90

42.67

EUR

13:52:23

Euronext Dublin

202107011751297

122

42.66

EUR

13:53:52

Euronext Dublin

202107011752833

133

42.69

EUR

13:55:16

Euronext Dublin

202107011758721

145

42.77

EUR

13:59:22

Euronext Dublin

202107011765889

181

42.77

EUR

13:59:22

Euronext Dublin

202107011766145

342

42.77

EUR

13:59:22

Euronext Dublin

202107011768449

47

42.76

EUR

13:59:38

Euronext Dublin

202107011769473

213

42.78

EUR

14:01:41

Euronext Dublin

202107011774849

103

42.78

EUR

14:02:07

Euronext Dublin

202107011776897

71

42.78

EUR

14:02:07

Euronext Dublin

202107011777665

148

42.78

EUR

14:03:49

Euronext Dublin

202107011780993

93

42.78

EUR

14:03:49

Euronext Dublin

202107011781249

47

42.76

EUR

14:04:16

Euronext Dublin

202107011782017

255

42.8

EUR

14:05:51

Euronext Dublin

202107011786625

2

42.8

EUR

14:09:31

Euronext Dublin

202107011794305

184

42.82

EUR

14:10:13

Euronext Dublin

202107011796097

122

42.82

EUR

14:10:13

Euronext Dublin

202107011796353

73

42.82

EUR

14:10:13

Euronext Dublin

202107011796609

151

42.87

EUR

14:16:04

Euronext Dublin

202107011805825

311

42.87

EUR

14:16:04

Euronext Dublin

202107011806081

122

42.87

EUR

14:16:04

Euronext Dublin

202107011807873

150

42.87

EUR

14:16:04

Euronext Dublin

202107011808129

343

42.87

EUR

14:16:04

Euronext Dublin

202107011808385

315

42.93

EUR

14:19:19

Euronext Dublin

202107011815041

122

42.93

EUR

14:19:19

Euronext Dublin

202107011815809

70

42.93

EUR

14:19:19

Euronext Dublin

202107011816065

97

42.93

EUR

14:19:19

Euronext Dublin

202107011816321

95

42.93

EUR

14:19:19

Euronext Dublin

202107011816577

280

42.92

EUR

14:20:08

Euronext Dublin

202107011818625

215

42.92

EUR

14:20:08

Euronext Dublin

202107011819393

48

42.89

EUR

14:20:19

Euronext Dublin

202107011820161

203

42.87

EUR

14:21:36

Euronext Dublin

202107011820929

121

42.87

EUR

14:22:11

Euronext Dublin

202107011821185

62

42.87

EUR

14:22:11

Euronext Dublin

202107011821441

151

42.88

EUR

14:23:53

Euronext Dublin

202107011824513

175

42.88

EUR

14:23:53

Euronext Dublin

202107011825025

49

42.86

EUR

14:24:00

Euronext Dublin

202107011825537

96

42.87

EUR

14:24:31

Euronext Dublin

202107011832449

130

42.88

EUR

14:26:07

Euronext Dublin

202107011834241

166

42.88

EUR

14:26:12

Euronext Dublin

202107011834753

48

42.86

EUR

14:26:27

Euronext Dublin

202107011836033

109

42.85

EUR

14:27:34

Euronext Dublin

202107011837057

30

42.85

EUR

14:27:34

Euronext Dublin

202107011837313

87

42.85

EUR

14:27:34

Euronext Dublin

202107011838081

165

42.86

EUR

14:29:33

Euronext Dublin

202107011844993

49

42.86

EUR

14:29:33

Euronext Dublin

202107011845249

108

42.88

EUR

14:29:59

Euronext Dublin

202107011853185

64

42.88

EUR

14:29:59

Euronext Dublin

202107011853441

30

42.88

EUR

14:29:59

Euronext Dublin

202107011853697

570

42.96

EUR

14:30:52

Euronext Dublin

202107011864705

103

42.95

EUR

14:31:01

Euronext Dublin

202107011865985

168

42.94

EUR

14:31:21

Euronext Dublin

202107011869569

104

42.94

EUR

14:31:32

Euronext Dublin

202107011869825

52

42.94

EUR

14:31:32

Euronext Dublin

202107011870849

73

42.94

EUR

14:31:32

Euronext Dublin

202107011871105

247

42.97

EUR

14:32:29

Euronext Dublin

202107011876481

247

42.97

EUR

14:32:29

Euronext Dublin

202107011876737

154

42.96

EUR

14:32:33

Euronext Dublin

202107011877505

57

42.95

EUR

14:32:37

Euronext Dublin

202107011878529

236

42.9

EUR

14:33:11

Euronext Dublin

202107011879809

245

42.89

EUR

14:33:25

Euronext Dublin

202107011882625

15

42.89

EUR

14:33:25

Euronext Dublin

202107011882881

17

42.89

EUR

14:33:25

Euronext Dublin

202107011883649

55

42.89

EUR

14:33:25

Euronext Dublin

202107011883905

11

42.89

EUR

14:33:25

Euronext Dublin

202107011884161

57

42.86

EUR

14:33:30

Euronext Dublin

202107011886465

159

42.86

EUR

14:33:53

Euronext Dublin

202107011888513

99

42.85

EUR

14:33:56

Euronext Dublin

202107011888769

176

42.81

EUR

14:34:19

Euronext Dublin

202107011889537

87

42.84

EUR

14:34:41

Euronext Dublin

202107011895425

35

42.83

EUR

14:34:46

Euronext Dublin

202107011896705

133

42.83

EUR

14:34:46

Euronext Dublin

202107011896961

232

42.82

EUR

14:35:01

Euronext Dublin

202107011897729

44

42.82

EUR

14:35:01

Euronext Dublin

202107011897985

64

42.82

EUR

14:35:01

Euronext Dublin

202107011898753

106

42.84

EUR

14:35:49

Euronext Dublin

202107011902337

130

42.84

EUR

14:35:49

Euronext Dublin

202107011902593

93

42.81

EUR

14:35:58

Euronext Dublin

202107011903105

54

42.81

EUR

14:35:58

Euronext Dublin

202107011904897

222

42.81

EUR

14:36:36

Euronext Dublin

202107011907969

241

42.83

EUR

14:37:16

Euronext Dublin

202107011913089

54

42.84

EUR

14:37:16

Euronext Dublin

202107011914625

47

42.82

EUR

14:37:24

Euronext Dublin

202107011916417

275

42.81

EUR

14:38:10

Euronext Dublin

202107011918977

135

42.81

EUR

14:38:31

Euronext Dublin

202107011919745

53

42.81

EUR

14:38:31

Euronext Dublin

202107011922049

30

42.84

EUR

14:38:57

Euronext Dublin

202107011925121

145

42.84

EUR

14:38:57

Euronext Dublin

202107011925377

47

42.84

EUR

14:39:05

Euronext Dublin

202107011929217

47

42.85

EUR

14:39:36

Euronext Dublin

202107011930497

155

42.85

EUR

14:40:01

Euronext Dublin

202107011935361

123

42.84

EUR

14:40:04

Euronext Dublin

202107011936897

74

42.84

EUR

14:40:04

Euronext Dublin

202107011937153

138

42.83

EUR

14:41:02

Euronext Dublin

202107011944065

122

42.82

EUR

14:41:03

Euronext Dublin

202107011945601

63

42.82

EUR

14:41:03

Euronext Dublin

202107011945857

182

42.81

EUR

14:41:50

Euronext Dublin

202107011947393

209

42.84

EUR

14:42:52

Euronext Dublin

202107011955329

249

42.83

EUR

14:44:28

Euronext Dublin

202107011958401

35

42.83

EUR

14:45:24

Euronext Dublin

202107011959937

48

42.83

EUR

14:45:25

Euronext Dublin

202107011960449

205

42.82

EUR

14:45:30

Euronext Dublin

202107011961473

70

42.82

EUR

14:45:30

Euronext Dublin

202107011961729

161

42.8

EUR

14:46:32

Euronext Dublin

202107011965569

52

42.8

EUR

14:46:32

Euronext Dublin

202107011965825

400

42.8

EUR

14:47:58

Euronext Dublin

202107011971457

336

42.79

EUR

14:48:06

Euronext Dublin

202107011972481

180

42.78

EUR

14:48:16

Euronext Dublin

202107011972993

210

42.78

EUR

14:48:16

Euronext Dublin

202107011973249

163

42.8

EUR

14:48:59

Euronext Dublin

202107011977601

63

42.8

EUR

14:48:59

Euronext Dublin

202107011978113

95

42.82

EUR

14:49:50

Euronext Dublin

202107011979649

150

42.82

EUR

14:49:50

Euronext Dublin

202107011979905

38

42.82

EUR

14:49:50

Euronext Dublin

202107011980161

167

42.79

EUR

14:50:42

Euronext Dublin

202107011981185

234

42.78

EUR

14:51:05

Euronext Dublin

202107011982721

141

42.76

EUR

14:51:28

Euronext Dublin

202107011984513

12

42.73

EUR

14:51:31

Euronext Dublin

202107011987585

41

42.73

EUR

14:51:50

Euronext Dublin

202107011993473

47

42.73

EUR

14:51:50

Euronext Dublin

202107011993729

53

42.73

EUR

14:51:50

Euronext Dublin

202107011993985

47

42.72

EUR

14:52:01

Euronext Dublin

202107011996033

9

42.74

EUR

14:52:49

Euronext Dublin

202107012003969

186

42.74

EUR

14:52:49

Euronext Dublin

202107012004225

192

42.79

EUR

14:54:31

Euronext Dublin

202107012010625

563

42.78

EUR

14:55:02

Euronext Dublin

202107012012417

82

42.78

EUR

14:55:02

Euronext Dublin

202107012012673

169

42.79

EUR

14:55:41

Euronext Dublin

202107012016257

101

42.79

EUR

14:55:41

Euronext Dublin

202107012016513

139

42.8

EUR

14:56:59

Euronext Dublin

202107012024193

123

42.8

EUR

14:56:59

Euronext Dublin

202107012024705

51

42.8

EUR

14:56:59

Euronext Dublin

202107012024961

105

42.8

EUR

14:56:59

Euronext Dublin

202107012025217

55

42.8

EUR

14:56:59

Euronext Dublin

202107012025473

66

42.8

EUR

14:57:16

Euronext Dublin

202107012025729

221

42.84

EUR

14:58:27

Euronext Dublin

202107012032385

150

42.84

EUR

14:58:27

Euronext Dublin

202107012033665

42

42.84

EUR

14:58:27

Euronext Dublin

202107012033921

121

42.82

EUR

14:58:54

Euronext Dublin

202107012034689

55

42.82

EUR

14:58:54

Euronext Dublin

202107012034945

172

42.84

EUR

15:00:25

Euronext Dublin

202107012039809

130

42.84

EUR

15:00:40

Euronext Dublin

202107012040321

89

42.84

EUR

15:00:40

Euronext Dublin

202107012040577

116

42.84

EUR

15:00:41

Euronext Dublin

202107012040833

138

42.83

EUR

15:00:53

Euronext Dublin

202107012041601

90

42.83

EUR

15:00:53

Euronext Dublin

202107012041857

70

42.82

EUR

15:02:01

Euronext Dublin

202107012049537

100

42.82

EUR

15:02:01

Euronext Dublin

202107012049793

20

42.82

EUR

15:02:01

Euronext Dublin

202107012050049

54

42.81

EUR

15:02:02

Euronext Dublin

202107012050561

197

42.81

EUR

15:02:02

Euronext Dublin

202107012050817

285

42.8

EUR

15:02:55

Euronext Dublin

202107012055681

54

42.8

EUR

15:02:55

Euronext Dublin

202107012055937

53

42.8

EUR

15:04:03

Euronext Dublin

202107012063617

138

42.8

EUR

15:04:03

Euronext Dublin

202107012063873

150

42.8

EUR

15:04:03

Euronext Dublin

202107012064385

59

42.8

EUR

15:04:03

Euronext Dublin

202107012064641

106

42.79

EUR

15:04:26

Euronext Dublin

202107012067201

75

42.79

EUR

15:04:26

Euronext Dublin

202107012068225

26

42.83

EUR

15:06:01

Euronext Dublin

202107012076673

10

42.83

EUR

15:06:01

Euronext Dublin

202107012076929

70

42.9

EUR

15:06:51

Euronext Dublin

202107012082817

27

42.9

EUR

15:06:51

Euronext Dublin

202107012083073

43

42.9

EUR

15:06:51

Euronext Dublin

202107012083329

318

42.92

EUR

15:07:12

Euronext Dublin

202107012083841

102

42.92

EUR

15:07:12

Euronext Dublin

202107012084097

259

42.92

EUR

15:07:12

Euronext Dublin

202107012084353

70

42.92

EUR

15:07:12

Euronext Dublin

202107012084609

126

42.94

EUR

15:07:54

Euronext Dublin

202107012089473

104

42.94

EUR

15:07:59

Euronext Dublin

202107012090497

48

42.91

EUR

15:08:03

Euronext Dublin

202107012092289

156

42.97

EUR

15:09:41

Euronext Dublin

202107012097409

309

42.96

EUR

15:09:48

Euronext Dublin

202107012099457

81

42.95

EUR

15:09:52

Euronext Dublin

202107012103809

183

42.94

EUR

15:10:24

Euronext Dublin

202107012104833

36

42.93

EUR

15:10:46

Euronext Dublin

202107012106113

35

42.93

EUR

15:10:46

Euronext Dublin

202107012106369

31

42.93

EUR

15:10:46

Euronext Dublin

202107012106625

96

42.91

EUR

15:11:07

Euronext Dublin

202107012107137

50

42.93

EUR

15:13:02

Euronext Dublin

202107012116865

233

42.94

EUR

15:13:19

Euronext Dublin

202107012118913

10

42.94

EUR

15:13:20

Euronext Dublin

202107012121729

56

42.94

EUR

15:13:20

Euronext Dublin

202107012121985

250

42.94

EUR

15:13:20

Euronext Dublin

202107012122241

185

42.92

EUR

15:13:58

Euronext Dublin

202107012123009

48

42.92

EUR

15:13:58

Euronext Dublin

202107012123521

444

42.97

EUR

15:15:41

Euronext Dublin

202107012133249

46

42.97

EUR

15:15:41

Euronext Dublin

202107012133505

50

42.95

EUR

15:15:50

Euronext Dublin

202107012133761

1

42.95

EUR

15:15:50

Euronext Dublin

202107012134017

46

42.94

EUR

15:15:55

Euronext Dublin

202107012134785

147

42.93

EUR

15:17:09

Euronext Dublin

202107012138625

149

42.93

EUR

15:17:21

Euronext Dublin

202107012138881

165

42.97

EUR

15:19:17

Euronext Dublin

202107012149377

50

42.97

EUR

15:19:17

Euronext Dublin

202107012149633

18

42.97

EUR

15:19:20

Euronext Dublin

202107012150145

99

42.97

EUR

15:19:20

Euronext Dublin

202107012150401

186

42.97

EUR

15:19:20

Euronext Dublin

202107012150657

123

42.97

EUR

15:19:20

Euronext Dublin

202107012150913

85

42.97

EUR

15:19:20

Euronext Dublin

202107012151169

228

42.97

EUR

15:20:39

Euronext Dublin

202107012154497

269

42.97

EUR

15:21:25

Euronext Dublin

202107012156033

27

42.96

EUR

15:21:54

Euronext Dublin

202107012156545

41

42.97

EUR

15:22:23

Euronext Dublin

202107012159617

203

42.97

EUR

15:22:23

Euronext Dublin

202107012159873

310

42.97

EUR

15:23:00

Euronext Dublin

202107012163201

205

42.97

EUR

15:23:00

Euronext Dublin

202107012163457

92

42.96

EUR

15:23:18

Euronext Dublin

202107012165505

86

42.95

EUR

15:23:30

Euronext Dublin

202107012166017

150

42.96

EUR

15:24:53

Euronext Dublin

202107012174465

55

42.96

EUR

15:24:53

Euronext Dublin

202107012174721

122

42.96

EUR

15:24:53

Euronext Dublin

202107012176769

126

42.96

EUR

15:24:53

Euronext Dublin

202107012177025

52

42.95

EUR

15:25:00

Euronext Dublin

202107012186497

196

42.92

EUR

15:25:49

Euronext Dublin

202107012188289

68

42.92

EUR

15:25:49

Euronext Dublin

202107012189057

155

42.9

EUR

15:26:35

Euronext Dublin

202107012189825

251

42.88

EUR

15:27:09

Euronext Dublin

202107012190849

67

42.88

EUR

15:27:09

Euronext Dublin

202107012191361

50

42.87

EUR

15:27:19

Euronext Dublin

202107012192641

102

42.85

EUR

15:27:44

Euronext Dublin

202107012193409

194

42.86

EUR

15:28:31

Euronext Dublin

202107012205185

115

42.86

EUR

15:28:31

Euronext Dublin

202107012206721

75

42.84

EUR

15:28:58

Euronext Dublin

202107012208513

77

42.83

EUR

15:29:03

Euronext Dublin

202107012209281

127

42.8

EUR

15:30:25

Euronext Dublin

202107012214401

234

42.8

EUR

15:30:32

Euronext Dublin

202107012214657

101

42.8

EUR

15:32:01

Euronext Dublin

202107012220033

244

42.8

EUR

15:32:01

Euronext Dublin

202107012220289

150

42.8

EUR

15:32:01

Euronext Dublin

202107012221313

122

42.8

EUR

15:32:01

Euronext Dublin

202107012221569

82

42.8

EUR

15:32:01

Euronext Dublin

202107012221825

20

42.8

EUR

15:32:32

Euronext Dublin

202107012227713

68

42.8

EUR

15:32:32

Euronext Dublin

202107012227969

290

42.81

EUR

15:33:43

Euronext Dublin

202107012234625

46

42.81

EUR

15:33:43

Euronext Dublin

202107012234881

4

42.82

EUR

15:34:12

Euronext Dublin

202107012238721

21

42.82

EUR

15:34:12

Euronext Dublin

202107012238977

363

42.81

EUR

15:34:53

Euronext Dublin

202107012239745

288

42.8

EUR

15:35:24

Euronext Dublin

202107012241793

217

42.8

EUR

15:35:24

Euronext Dublin

202107012242561

162

42.78

EUR

15:36:05

Euronext Dublin

202107012245121

82

42.78

EUR

15:36:05

Euronext Dublin

202107012246401

4

42.78

EUR

15:36:05

Euronext Dublin

202107012246657

64

42.78

EUR

15:36:18

Euronext Dublin

202107012254337

174

42.77

EUR

15:37:04

Euronext Dublin

202107012255361

98

42.77

EUR

15:37:04

Euronext Dublin

202107012255617

87

42.74

EUR

15:37:18

Euronext Dublin

202107012258433

140

42.78

EUR

15:38:19

Euronext Dublin

202107012263297

78

42.78

EUR

15:38:19

Euronext Dublin

202107012263809

78

42.78

EUR

15:38:20

Euronext Dublin

202107012264065

53

42.79

EUR

15:39:51

Euronext Dublin

202107012266113

19

42.78

EUR

15:40:00

Euronext Dublin

202107012266881

265

42.78

EUR

15:40:00

Euronext Dublin

202107012267137

139

42.82

EUR

15:40:45

Euronext Dublin

202107012279937

181

42.82

EUR

15:40:45

Euronext Dublin

202107012280193

181

42.82

EUR

15:40:45

Euronext Dublin

202107012280449

169

42.84

EUR

15:41:47

Euronext Dublin

202107012284545

109

42.84

EUR

15:41:47

Euronext Dublin

202107012284801

100

42.83

EUR

15:42:30

Euronext Dublin

202107012287617

86

42.83

EUR

15:42:30

Euronext Dublin

202107012287873

18

42.84

EUR

15:43:03

Euronext Dublin

202107012290433

152

42.84

EUR

15:43:03

Euronext Dublin

202107012290689

382

42.91

EUR

15:45:37

Euronext Dublin

202107012300673

150

42.92

EUR

15:45:38

Euronext Dublin

202107012301953

106

42.92

EUR

15:45:38

Euronext Dublin

202107012302209

112

42.92

EUR

15:45:38

Euronext Dublin

202107012302465

178

42.92

EUR

15:46:34

Euronext Dublin

202107012304513

109

42.92

EUR

15:46:34

Euronext Dublin

202107012304769

94

42.89

EUR

15:46:57

Euronext Dublin

202107012307841

166

42.9

EUR

15:47:33

Euronext Dublin

202107012309633

88

42.89

EUR

15:47:37

Euronext Dublin

202107012311169

99

42.88

EUR

15:48:04

Euronext Dublin

202107012312961

185

42.89

EUR

15:48:46

Euronext Dublin

202107012319361

11

42.88

EUR

15:49:18

Euronext Dublin

202107012320641

113

42.88

EUR

15:49:18

Euronext Dublin

202107012320897

171

42.88

EUR

15:49:18

Euronext Dublin

202107012321409

49

42.85

EUR

15:49:27

Euronext Dublin

202107012322945

100

42.85

EUR

15:49:55

Euronext Dublin

202107012323457

244

42.89

EUR

15:51:45

Euronext Dublin

202107012337537

470

42.89

EUR

15:52:35

Euronext Dublin

202107012342145

177

42.89

EUR

15:52:41

Euronext Dublin

202107012343681

35

42.89

EUR

15:53:25

Euronext Dublin

202107012350337

448

42.92

EUR

15:54:47

Euronext Dublin

202107012357505

182

42.92

EUR

15:54:47

Euronext Dublin

202107012358529

25

42.92

EUR

15:57:28

Euronext Dublin

202107012365953

386

42.92

EUR

15:57:28

Euronext Dublin

202107012366209

123

42.92

EUR

15:57:28

Euronext Dublin

202107012366465

93

42.92

EUR

15:57:28

Euronext Dublin

202107012366721

54

42.92

EUR

15:57:28

Euronext Dublin

202107012366977

228

42.9

EUR

15:58:08

Euronext Dublin

202107012368257

1

42.9

EUR

15:59:54

Euronext Dublin

202107012380545

20

42.9

EUR

15:59:54

Euronext Dublin

202107012380801

456

42.89

EUR

15:59:55

Euronext Dublin

202107012382081

175

42.89

EUR

16:00:37

Euronext Dublin

202107012396417

55

42.9

EUR

16:00:37

Euronext Dublin

202107012396673

97

42.89

EUR

16:01:00

Euronext Dublin

202107012397953

49

42.88

EUR

16:01:12

Euronext Dublin

202107012401793

48

42.88

EUR

16:01:14

Euronext Dublin

202107012402817

233

42.9

EUR

16:02:45

Euronext Dublin

202107012413057

227

42.9

EUR

16:02:45

Euronext Dublin

202107012414081

226

42.89

EUR

16:03:56

Euronext Dublin

202107012425857

78

42.89

EUR

16:03:56

Euronext Dublin

202107012426625

80

42.89

EUR

16:03:56

Euronext Dublin

202107012426881

97

42.88

EUR

16:04:17

Euronext Dublin

202107012430465

40

42.88

EUR

16:04:18

Euronext Dublin

202107012431745

84

42.87

EUR

16:04:34

Euronext Dublin

202107012432513

360

42.91

EUR

16:07:03

Euronext Dublin

202107012443265

208

42.92

EUR

16:08:13

Euronext Dublin

202107012451457

365

42.9

EUR

16:09:20

Euronext Dublin

202107012457601

39

42.91

EUR

16:09:23

Euronext Dublin

202107012464257

197

42.91

EUR

16:09:23

Euronext Dublin

202107012464769

147

42.91

EUR

16:09:26

Euronext Dublin

202107012466561

48

42.9

EUR

16:09:36

Euronext Dublin

202107012467841

88

42.9

EUR

16:10:13

Euronext Dublin

202107012479105

5

42.9

EUR

16:10:13

Euronext Dublin

202107012479361

48

42.9

EUR

16:10:27

Euronext Dublin

202107012487553

46

42.89

EUR

16:10:42

Euronext Dublin

202107012489857

87

42.87

EUR

16:11:32

Euronext Dublin

202107012496513

63

42.87

EUR

16:11:32

Euronext Dublin

202107012498049

48

42.85

EUR

16:11:53

Euronext Dublin

202107012501121

60

42.87

EUR

16:12:13

Euronext Dublin

202107012511873

48

42.86

EUR

16:12:28

Euronext Dublin

202107012514433

90

42.85

EUR

16:12:55

Euronext Dublin

202107012519553

96

42.88

EUR

16:13:29

Euronext Dublin

202107012529025

58

42.88

EUR

16:14:38

Euronext Dublin

202107012539777

77

42.88

EUR

16:14:38

Euronext Dublin

202107012540033

72

42.88

EUR

16:14:38

Euronext Dublin

202107012540545

2

42.86

EUR

16:14:44

Euronext Dublin

202107012542337

43

42.89

EUR

16:18:37

Euronext Dublin

202107012562561

31

42.89

EUR

16:18:37

Euronext Dublin

202107012562817

 

 

 

 

 

 

 

 

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
 
 
POSDKDBKABKDCOK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings