Transaction in Own Shares

RNS Number : 2214W
CRH PLC
22 April 2021
 

 

 

 

 

22nd April 2021

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 21st April 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: 

73,400



Highest price paid per share:

€39.85



Lowest price paid per share:

€39.20



Volume weighted average price paid:

€39.4170



 

The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 24th June 2021 following its announcement on 4th March 2021 and were effected by CRH's broker as part of the Programme announced on 8th March 2021.

 

Following settlement of the above transactions CRH will hold 9,866,423 of its ordinary shares in treasury which represents 1.241% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 785,273,915 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

39.417

73,400

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

56

39.34

EUR

08:00:31

Euronext Dublin

2021042116897

54

39.3

EUR

08:00:43

Euronext Dublin

2021042119457

70

39.37

EUR

08:02:15

Euronext Dublin

2021042123041

143

39.37

EUR

08:02:15

Euronext Dublin

2021042123809

143

39.37

EUR

08:02:15

Euronext Dublin

2021042124065

143

39.37

EUR

08:02:15

Euronext Dublin

2021042124321

63

39.41

EUR

08:03:23

Euronext Dublin

2021042127137

98

39.41

EUR

08:03:23

Euronext Dublin

2021042128161

98

39.41

EUR

08:03:23

Euronext Dublin

2021042128417

98

39.41

EUR

08:03:23

Euronext Dublin

2021042128673

145

39.4

EUR

08:03:52

Euronext Dublin

2021042129185

125

39.39

EUR

08:03:52

Euronext Dublin

2021042132769

65

39.4

EUR

08:03:52

Euronext Dublin

2021042133025

190

39.4

EUR

08:03:52

Euronext Dublin

2021042133281

181

39.49

EUR

08:05:08

Euronext Dublin

2021042136097

382

39.49

EUR

08:05:08

Euronext Dublin

2021042137889

102

39.49

EUR

08:05:08

Euronext Dublin

2021042138145

103

39.5

EUR

08:05:35

Euronext Dublin

2021042139425

125

39.5

EUR

08:05:35

Euronext Dublin

2021042139681

9

39.5

EUR

08:05:35

Euronext Dublin

2021042139937

91

39.45

EUR

08:06:05

Euronext Dublin

2021042141729

73

39.45

EUR

08:06:05

Euronext Dublin

2021042142753

125

39.45

EUR

08:06:07

Euronext Dublin

2021042143009

75

39.45

EUR

08:06:07

Euronext Dublin

2021042143265

31

39.45

EUR

08:06:32

Euronext Dublin

2021042146849

15

39.45

EUR

08:06:32

Euronext Dublin

2021042147105

99

39.45

EUR

08:06:33

Euronext Dublin

2021042147361

53

39.45

EUR

08:06:42

Euronext Dublin

2021042149153

94

39.45

EUR

08:06:45

Euronext Dublin

2021042149409

52

39.45

EUR

08:06:47

Euronext Dublin

2021042149665

51

39.41

EUR

08:07:39

Euronext Dublin

2021042156321

53

39.41

EUR

08:08:04

Euronext Dublin

2021042159649

81

39.41

EUR

08:08:04

Euronext Dublin

2021042159905

56

39.4

EUR

08:08:08

Euronext Dublin

2021042160417

53

39.4

EUR

08:08:15

Euronext Dublin

2021042160929

99

39.4

EUR

08:08:38

Euronext Dublin

2021042161441

73

39.4

EUR

08:08:45

Euronext Dublin

2021042161953

53

39.39

EUR

08:09:00

Euronext Dublin

2021042162977

55

39.39

EUR

08:09:00

Euronext Dublin

2021042163233

47

39.39

EUR

08:09:09

Euronext Dublin

2021042163745

70

39.38

EUR

08:09:19

Euronext Dublin

2021042164769

52

39.38

EUR

08:09:20

Euronext Dublin

2021042165025

125

39.36

EUR

08:09:49

Euronext Dublin

2021042165793

206

39.36

EUR

08:09:49

Euronext Dublin

2021042166049

72

39.36

EUR

08:10:06

Euronext Dublin

2021042166561

16

39.32

EUR

08:10:51

Euronext Dublin

2021042171425

8

39.35

EUR

08:11:02

Euronext Dublin

2021042172705

64

39.41

EUR

08:11:33

Euronext Dublin

2021042177057

11

39.41

EUR

08:11:33

Euronext Dublin

2021042177313

139

39.41

EUR

08:11:33

Euronext Dublin

2021042177569

107

39.41

EUR

08:12:04

Euronext Dublin

2021042178849

90

39.41

EUR

08:12:04

Euronext Dublin

2021042179361

98

39.43

EUR

08:12:50

Euronext Dublin

2021042181409

90

39.43

EUR

08:12:50

Euronext Dublin

2021042182177

40

39.46

EUR

08:13:28

Euronext Dublin

2021042182945

5

39.46

EUR

08:13:28

Euronext Dublin

2021042183201

51

39.46

EUR

08:13:28

Euronext Dublin

2021042183969

51

39.46

EUR

08:13:28

Euronext Dublin

2021042184225

81

39.48

EUR

08:14:06

Euronext Dublin

2021042186017

69

39.48

EUR

08:14:19

Euronext Dublin

2021042186273

54

39.55

EUR

08:16:01

Euronext Dublin

2021042188065

51

39.54

EUR

08:16:11

Euronext Dublin

2021042190625

50

39.51

EUR

08:16:22

Euronext Dublin

2021042195489

52

39.52

EUR

08:16:29

Euronext Dublin

2021042199073

120

39.52

EUR

08:17:17

Euronext Dublin

20210421101121

143

39.53

EUR

08:17:59

Euronext Dublin

20210421103425

96

39.52

EUR

08:18:04

Euronext Dublin

20210421104961

28

39.51

EUR

08:18:25

Euronext Dublin

20210421107521

61

39.51

EUR

08:18:25

Euronext Dublin

20210421107777

35

39.5

EUR

08:18:30

Euronext Dublin

20210421108289

51

39.49

EUR

08:18:43

Euronext Dublin

20210421109057

75

39.51

EUR

08:19:10

Euronext Dublin

20210421111873

73

39.51

EUR

08:19:10

Euronext Dublin

20210421112129

98

39.51

EUR

08:20:05

Euronext Dublin

20210421114177

100

39.51

EUR

08:20:20

Euronext Dublin

20210421116481

104

39.51

EUR

08:20:20

Euronext Dublin

20210421116737

52

39.51

EUR

08:20:31

Euronext Dublin

20210421117249

81

39.52

EUR

08:21:07

Euronext Dublin

20210421119809

50

39.52

EUR

08:21:07

Euronext Dublin

20210421120065

84

39.52

EUR

08:21:07

Euronext Dublin

20210421120321

7

39.52

EUR

08:21:08

Euronext Dublin

20210421120577

77

39.5

EUR

08:21:35

Euronext Dublin

20210421123393

52

39.46

EUR

08:21:52

Euronext Dublin

20210421125441

27

39.46

EUR

08:21:59

Euronext Dublin

20210421127489

24

39.46

EUR

08:21:59

Euronext Dublin

20210421127745

53

39.46

EUR

08:22:06

Euronext Dublin

20210421129281

103

39.47

EUR

08:22:30

Euronext Dublin

20210421131329

114

39.5

EUR

08:23:56

Euronext Dublin

20210421138753

155

39.51

EUR

08:24:08

Euronext Dublin

20210421141569

108

39.51

EUR

08:24:24

Euronext Dublin

20210421142337

67

39.51

EUR

08:24:24

Euronext Dublin

20210421143105

70

39.51

EUR

08:24:24

Euronext Dublin

20210421143361

51

39.48

EUR

08:24:41

Euronext Dublin

20210421145409

50

39.46

EUR

08:24:55

Euronext Dublin

20210421145921

51

39.45

EUR

08:25:28

Euronext Dublin

20210421148225

50

39.43

EUR

08:25:39

Euronext Dublin

20210421150273

50

39.4

EUR

08:26:02

Euronext Dublin

20210421154625

50

39.4

EUR

08:26:40

Euronext Dublin

20210421157697

50

39.39

EUR

08:26:58

Euronext Dublin

20210421162305

177

39.37

EUR

08:28:09

Euronext Dublin

20210421168449

138

39.36

EUR

08:28:42

Euronext Dublin

20210421173057

130

39.38

EUR

08:29:44

Euronext Dublin

20210421178177

84

39.38

EUR

08:29:44

Euronext Dublin

20210421178433

48

39.38

EUR

08:29:44

Euronext Dublin

20210421178689

57

39.39

EUR

08:30:09

Euronext Dublin

20210421179969

111

39.38

EUR

08:30:26

Euronext Dublin

20210421182273

53

39.37

EUR

08:30:35

Euronext Dublin

20210421183041

14

39.36

EUR

08:30:47

Euronext Dublin

20210421185089

37

39.36

EUR

08:30:47

Euronext Dublin

20210421185345

52

39.35

EUR

08:31:00

Euronext Dublin

20210421186625

84

39.38

EUR

08:32:44

Euronext Dublin

20210421196353

125

39.38

EUR

08:32:46

Euronext Dublin

20210421196865

49

39.38

EUR

08:32:46

Euronext Dublin

20210421197121

50

39.37

EUR

08:32:46

Euronext Dublin

20210421199425

168

39.43

EUR

08:33:38

Euronext Dublin

20210421203265

241

39.43

EUR

08:33:38

Euronext Dublin

20210421204545

62

39.43

EUR

08:33:38

Euronext Dublin

20210421204801

41

39.41

EUR

08:33:49

Euronext Dublin

20210421208897

52

39.4

EUR

08:34:04

Euronext Dublin

20210421210177

52

39.4

EUR

08:34:16

Euronext Dublin

20210421211713

51

39.39

EUR

08:34:27

Euronext Dublin

20210421214529

171

39.39

EUR

08:35:11

Euronext Dublin

20210421218369

93

39.39

EUR

08:35:28

Euronext Dublin

20210421220673

45

39.45

EUR

08:36:49

Euronext Dublin

20210421229889

32

39.45

EUR

08:36:49

Euronext Dublin

20210421230145

6

39.45

EUR

08:36:49

Euronext Dublin

20210421236033

158

39.45

EUR

08:36:49

Euronext Dublin

20210421236289

2

39.45

EUR

08:36:50

Euronext Dublin

20210421237825

184

39.44

EUR

08:36:52

Euronext Dublin

20210421244737

88

39.47

EUR

08:37:08

Euronext Dublin

20210421250881

84

39.47

EUR

08:37:08

Euronext Dublin

20210421251137

60

39.43

EUR

08:46:23

Euronext Dublin

20210421287233

97

39.43

EUR

08:46:54

Euronext Dublin

20210421289793

50

39.43

EUR

08:46:54

Euronext Dublin

20210421292353

25

39.43

EUR

08:46:54

Euronext Dublin

20210421292609

143

39.42

EUR

08:47:31

Euronext Dublin

20210421294913

54

39.41

EUR

08:47:45

Euronext Dublin

20210421297217

54

39.41

EUR

08:47:58

Euronext Dublin

20210421302081

93

39.42

EUR

08:48:46

Euronext Dublin

20210421303361

53

39.42

EUR

08:48:46

Euronext Dublin

20210421303617

44

39.42

EUR

08:48:46

Euronext Dublin

20210421303873

34

39.42

EUR

08:48:46

Euronext Dublin

20210421306433

24

39.42

EUR

08:48:46

Euronext Dublin

20210421306689

53

39.41

EUR

08:49:04

Euronext Dublin

20210421308737

31

39.42

EUR

08:49:53

Euronext Dublin

20210421314881

50

39.42

EUR

08:49:53

Euronext Dublin

20210421315137

66

39.42

EUR

08:49:53

Euronext Dublin

20210421315393

22

39.43

EUR

08:50:27

Euronext Dublin

20210421321025

151

39.42

EUR

08:50:43

Euronext Dublin

20210421322817

50

39.42

EUR

08:50:43

Euronext Dublin

20210421323585

39

39.42

EUR

08:50:43

Euronext Dublin

20210421323841

53

39.4

EUR

08:51:00

Euronext Dublin

20210421327425

54

39.39

EUR

08:51:11

Euronext Dublin

20210421332033

52

39.42

EUR

08:52:16

Euronext Dublin

20210421334849

198

39.48

EUR

09:12:13

Euronext Dublin

20210421404737

73

39.48

EUR

09:12:13

Euronext Dublin

20210421404993

33

39.5

EUR

09:13:06

Euronext Dublin

20210421407297

243

39.5

EUR

09:13:28

Euronext Dublin

20210421408577

54

39.49

EUR

09:13:53

Euronext Dublin

20210421410113

132

39.49

EUR

09:14:28

Euronext Dublin

20210421411137

69

39.49

EUR

09:14:29

Euronext Dublin

20210421412417

248

39.5

EUR

09:22:33

Euronext Dublin

20210421447745

125

39.5

EUR

09:22:34

Euronext Dublin

20210421448001

180

39.5

EUR

09:22:52

Euronext Dublin

20210421449281

125

39.5

EUR

09:22:52

Euronext Dublin

20210421449537

20

39.5

EUR

09:22:52

Euronext Dublin

20210421449793

108

39.5

EUR

09:23:27

Euronext Dublin

20210421452609

51

39.49

EUR

09:23:34

Euronext Dublin

20210421454401

89

39.49

EUR

09:25:29

Euronext Dublin

20210421458497

107

39.49

EUR

09:25:29

Euronext Dublin

20210421458753

80

39.49

EUR

09:25:41

Euronext Dublin

20210421459009

234

39.48

EUR

09:26:08

Euronext Dublin

20210421460033

100

39.48

EUR

09:26:08

Euronext Dublin

20210421460545

38

39.48

EUR

09:26:08

Euronext Dublin

20210421460801

50

39.47

EUR

09:26:21

Euronext Dublin

20210421463105

91

39.49

EUR

09:26:57

Euronext Dublin

20210421469249

99

39.5

EUR

09:31:16

Euronext Dublin

20210421478209

195

39.5

EUR

09:32:13

Euronext Dublin

20210421480001

195

39.48

EUR

09:33:15

Euronext Dublin

20210421481537

47

39.48

EUR

09:33:15

Euronext Dublin

20210421482049

23

39.48

EUR

09:33:15

Euronext Dublin

20210421482305

200

39.47

EUR

09:34:18

Euronext Dublin

20210421486913

61

39.47

EUR

09:34:18

Euronext Dublin

20210421487681

60

39.47

EUR

09:35:48

Euronext Dublin

20210421488961

89

39.47

EUR

09:35:49

Euronext Dublin

20210421489217

125

39.47

EUR

09:36:01

Euronext Dublin

20210421491265

84

39.47

EUR

09:36:01

Euronext Dublin

20210421491521

76

39.47

EUR

09:36:06

Euronext Dublin

20210421491777

62

39.47

EUR

09:36:16

Euronext Dublin

20210421492033

52

39.46

EUR

09:36:28

Euronext Dublin

20210421493825

168

39.44

EUR

09:37:02

Euronext Dublin

20210421494849

52

39.42

EUR

09:37:21

Euronext Dublin

20210421496641

107

39.42

EUR

09:38:05

Euronext Dublin

20210421498177

241

39.4

EUR

09:38:58

Euronext Dublin

20210421499969

84

39.4

EUR

09:38:58

Euronext Dublin

20210421500481

26

39.4

EUR

09:38:58

Euronext Dublin

20210421500737

70

39.39

EUR

09:39:18

Euronext Dublin

20210421502273

168

39.38

EUR

09:40:18

Euronext Dublin

20210421504065

234

39.38

EUR

09:42:19

Euronext Dublin

20210421507137

77

39.38

EUR

09:42:19

Euronext Dublin

20210421508161

88

39.38

EUR

09:42:19

Euronext Dublin

20210421508417

51

39.38

EUR

09:42:35

Euronext Dublin

20210421511745

80

39.35

EUR

09:43:03

Euronext Dublin

20210421513281

23

39.38

EUR

09:44:18

Euronext Dublin

20210421515329

55

39.38

EUR

09:44:18

Euronext Dublin

20210421515585

100

39.38

EUR

09:44:18

Euronext Dublin

20210421515841

84

39.38

EUR

09:44:18

Euronext Dublin

20210421516097

50

39.38

EUR

09:44:18

Euronext Dublin

20210421516353

89

39.38

EUR

09:44:18

Euronext Dublin

20210421516609

125

39.38

EUR

09:44:18

Euronext Dublin

20210421516865

232

39.38

EUR

09:44:18

Euronext Dublin

20210421517121

125

39.38

EUR

09:44:18

Euronext Dublin

20210421517377

100

39.38

EUR

09:44:18

Euronext Dublin

20210421517633

248

39.38

EUR

09:44:18

Euronext Dublin

20210421517889

9

39.38

EUR

09:44:18

Euronext Dublin

20210421518145

116

39.38

EUR

09:44:18

Euronext Dublin

20210421518401

100

39.38

EUR

09:44:18

Euronext Dublin

20210421518657

44

39.38

EUR

09:44:18

Euronext Dublin

20210421518913

54

39.37

EUR

09:44:36

Euronext Dublin

20210421520193

54

39.36

EUR

09:44:53

Euronext Dublin

20210421521985

103

39.35

EUR

09:45:12

Euronext Dublin

20210421523777

10

39.36

EUR

09:45:33

Euronext Dublin

20210421527617

74

39.35

EUR

09:45:51

Euronext Dublin

20210421528385

62

39.35

EUR

09:45:51

Euronext Dublin

20210421529409

39

39.35

EUR

09:45:51

Euronext Dublin

20210421529665

134

39.35

EUR

09:46:35

Euronext Dublin

20210421535297

53

39.35

EUR

09:46:35

Euronext Dublin

20210421535553

55

39.34

EUR

09:46:50

Euronext Dublin

20210421536833

68

39.35

EUR

09:47:38

Euronext Dublin

20210421537857

121

39.37

EUR

09:48:38

Euronext Dublin

20210421540161

84

39.37

EUR

09:48:38

Euronext Dublin

20210421540417

2

39.37

EUR

09:48:38

Euronext Dublin

20210421540673

143

39.37

EUR

09:48:38

Euronext Dublin

20210421540929

70

39.37

EUR

09:48:38

Euronext Dublin

20210421541185

53

39.36

EUR

09:48:53

Euronext Dublin

20210421541953

52

39.34

EUR

09:49:09

Euronext Dublin

20210421543745

53

39.33

EUR

09:49:22

Euronext Dublin

20210421545793

125

39.34

EUR

09:51:08

Euronext Dublin

20210421549121

61

39.34

EUR

09:51:08

Euronext Dublin

20210421549377

268

39.33

EUR

09:51:26

Euronext Dublin

20210421550657

92

39.33

EUR

09:51:26

Euronext Dublin

20210421551681

51

39.32

EUR

09:51:41

Euronext Dublin

20210421553217

141

39.33

EUR

09:52:53

Euronext Dublin

20210421557057

137

39.33

EUR

09:54:12

Euronext Dublin

20210421561409

64

39.33

EUR

09:54:12

Euronext Dublin

20210421562433

175

39.33

EUR

09:55:07

Euronext Dublin

20210421563457

67

39.35

EUR

09:56:48

Euronext Dublin

20210421567041

150

39.35

EUR

09:56:48

Euronext Dublin

20210421567297

66

39.35

EUR

09:56:48

Euronext Dublin

20210421567553

340

39.35

EUR

09:57:00

Euronext Dublin

20210421568065

68

39.34

EUR

09:57:12

Euronext Dublin

20210421570881

209

39.4

EUR

09:59:14

Euronext Dublin

20210421583937

100

39.4

EUR

09:59:14

Euronext Dublin

20210421584193

129

39.4

EUR

09:59:14

Euronext Dublin

20210421584449

103

39.4

EUR

09:59:42

Euronext Dublin

20210421587265

58

39.4

EUR

09:59:42

Euronext Dublin

20210421588289

50

39.39

EUR

09:59:57

Euronext Dublin

20210421589569

54

39.42

EUR

10:04:33

Euronext Dublin

20210421600577

103

39.41

EUR

10:05:12

Euronext Dublin

20210421601857

176

39.4

EUR

10:06:21

Euronext Dublin

20210421605441

61

39.4

EUR

10:06:21

Euronext Dublin

20210421605953

213

39.42

EUR

10:10:44

Euronext Dublin

20210421632065

353

39.41

EUR

10:11:05

Euronext Dublin

20210421635393

55

39.41

EUR

10:11:05

Euronext Dublin

20210421635649

38

39.42

EUR

10:12:47

Euronext Dublin

20210421639233

91

39.42

EUR

10:12:47

Euronext Dublin

20210421639489

50

39.42

EUR

10:12:47

Euronext Dublin

20210421640513

50

39.42

EUR

10:12:47

Euronext Dublin

20210421640769

60

39.42

EUR

10:12:47

Euronext Dublin

20210421641025

83

39.42

EUR

10:12:47

Euronext Dublin

20210421641281

224

39.42

EUR

10:15:57

Euronext Dublin

20210421645889

125

39.42

EUR

10:15:57

Euronext Dublin

20210421647169

25

39.42

EUR

10:15:57

Euronext Dublin

20210421647425

392

39.42

EUR

10:19:24

Euronext Dublin

20210421653313

212

39.41

EUR

10:19:53

Euronext Dublin

20210421655361

50

39.41

EUR

10:19:53

Euronext Dublin

20210421659969

22

39.41

EUR

10:19:53

Euronext Dublin

20210421660225

95

39.5

EUR

10:32:19

Euronext Dublin

20210421709889

115

39.5

EUR

10:32:36

Euronext Dublin

20210421712449

13

39.5

EUR

10:32:36

Euronext Dublin

20210421712705

283

39.47

EUR

10:35:28

Euronext Dublin

20210421716289

197

39.47

EUR

10:35:28

Euronext Dublin

20210421717825

24

39.47

EUR

10:35:28

Euronext Dublin

20210421718081

108

39.45

EUR

10:36:00

Euronext Dublin

20210421720897

105

39.45

EUR

10:36:30

Euronext Dublin

20210421722689

55

39.45

EUR

10:36:30

Euronext Dublin

20210421723457

51

39.44

EUR

10:36:40

Euronext Dublin

20210421723713

51

39.43

EUR

10:36:54

Euronext Dublin

20210421725761

182

39.42

EUR

10:37:43

Euronext Dublin

20210421728065

93

39.4

EUR

10:38:06

Euronext Dublin

20210421729601

87

39.41

EUR

10:39:36

Euronext Dublin

20210421731905

2

39.41

EUR

10:39:36

Euronext Dublin

20210421732161

8

39.41

EUR

10:40:01

Euronext Dublin

20210421732417

125

39.4

EUR

10:40:18

Euronext Dublin

20210421733441

50

39.4

EUR

10:40:18

Euronext Dublin

20210421733697

60

39.4

EUR

10:40:18

Euronext Dublin

20210421733953

50

39.4

EUR

10:40:18

Euronext Dublin

20210421734209

336

39.41

EUR

10:42:37

Euronext Dublin

20210421737281

55

39.42

EUR

10:44:28

Euronext Dublin

20210421741121

102

39.42

EUR

10:44:28

Euronext Dublin

20210421741377

51

39.41

EUR

10:44:34

Euronext Dublin

20210421743425

124

39.42

EUR

10:45:40

Euronext Dublin

20210421767489

76

39.42

EUR

10:45:40

Euronext Dublin

20210421768257

89

39.42

EUR

10:45:50

Euronext Dublin

20210421769281

137

39.42

EUR

10:47:52

Euronext Dublin

20210421775681

125

39.42

EUR

10:47:52

Euronext Dublin

20210421775937

50

39.42

EUR

10:47:52

Euronext Dublin

20210421776193

8

39.42

EUR

10:47:52

Euronext Dublin

20210421776449

43

39.41

EUR

10:48:09

Euronext Dublin

20210421778241

50

39.41

EUR

10:48:09

Euronext Dublin

20210421778497

10

39.41

EUR

10:48:29

Euronext Dublin

20210421778753

22

39.41

EUR

10:48:30

Euronext Dublin

20210421779009

13

39.41

EUR

10:48:48

Euronext Dublin

20210421779265

10

39.41

EUR

10:48:48

Euronext Dublin

20210421779521

53

39.41

EUR

10:50:05

Euronext Dublin

20210421782593

214

39.4

EUR

10:50:39

Euronext Dublin

20210421783873

60

39.4

EUR

10:50:39

Euronext Dublin

20210421785153

130

39.4

EUR

10:50:39

Euronext Dublin

20210421785409

104

39.4

EUR

10:50:39

Euronext Dublin

20210421785665

53

39.39

EUR

10:50:46

Euronext Dublin

20210421786177

50

39.38

EUR

10:50:59

Euronext Dublin

20210421788481

3

39.38

EUR

10:50:59

Euronext Dublin

20210421788737

196

39.38

EUR

10:51:36

Euronext Dublin

20210421789761

53

39.38

EUR

10:51:45

Euronext Dublin

20210421791809

100

39.38

EUR

10:52:06

Euronext Dublin

20210421792321

1

39.38

EUR

10:52:12

Euronext Dublin

20210421792833

104

39.38

EUR

10:52:29

Euronext Dublin

20210421793601

53

39.38

EUR

10:52:41

Euronext Dublin

20210421794369

106

39.37

EUR

10:53:21

Euronext Dublin

20210421801025

83

39.36

EUR

10:54:57

Euronext Dublin

20210421804097

96

39.36

EUR

10:54:57

Euronext Dublin

20210421804353

33

39.36

EUR

10:54:57

Euronext Dublin

20210421805633

125

39.36

EUR

10:54:57

Euronext Dublin

20210421805889

33

39.36

EUR

10:54:57

Euronext Dublin

20210421806145

51

39.35

EUR

10:55:24

Euronext Dublin

20210421807937

98

39.34

EUR

10:55:57

Euronext Dublin

20210421809985

51

39.34

EUR

10:56:10

Euronext Dublin

20210421812801

101

39.35

EUR

10:56:49

Euronext Dublin

20210421814593

114

39.35

EUR

10:57:51

Euronext Dublin

20210421817665

61

39.35

EUR

10:57:51

Euronext Dublin

20210421817921

181

39.33

EUR

10:59:41

Euronext Dublin

20210421825857

59

39.33

EUR

10:59:45

Euronext Dublin

20210421826881

133

39.33

EUR

10:59:45

Euronext Dublin

20210421827137

51

39.32

EUR

10:59:52

Euronext Dublin

20210421828417

51

39.31

EUR

11:00:08

Euronext Dublin

20210421832001

85

39.3

EUR

11:00:39

Euronext Dublin

20210421833793

50

39.29

EUR

11:00:49

Euronext Dublin

20210421834561

93

39.28

EUR

11:01:24

Euronext Dublin

20210421837377

188

39.28

EUR

11:02:32

Euronext Dublin

20210421839681

91

39.28

EUR

11:02:32

Euronext Dublin

20210421839937

93

39.27

EUR

11:03:02

Euronext Dublin

20210421840705

186

39.27

EUR

11:04:05

Euronext Dublin

20210421843521

68

39.27

EUR

11:04:05

Euronext Dublin

20210421843777

95

39.25

EUR

11:04:43

Euronext Dublin

20210421849153

50

39.23

EUR

11:04:46

Euronext Dublin

20210421857601

51

39.23

EUR

11:05:07

Euronext Dublin

20210421860673

96

39.22

EUR

11:05:21

Euronext Dublin

20210421862465

51

39.25

EUR

11:06:07

Euronext Dublin

20210421867329

17

39.25

EUR

11:06:08

Euronext Dublin

20210421869633

50

39.25

EUR

11:06:08

Euronext Dublin

20210421869889

60

39.25

EUR

11:06:08

Euronext Dublin

20210421870145

248

39.3

EUR

11:07:35

Euronext Dublin

20210421873473

58

39.3

EUR

11:07:35

Euronext Dublin

20210421873985

69

39.3

EUR

11:08:22

Euronext Dublin

20210421876289

76

39.3

EUR

11:08:31

Euronext Dublin

20210421877057

52

39.28

EUR

11:09:08

Euronext Dublin

20210421879617

50

39.28

EUR

11:09:12

Euronext Dublin

20210421879873

108

39.27

EUR

11:09:37

Euronext Dublin

20210421880641

35

39.25

EUR

11:10:29

Euronext Dublin

20210421883457

70

39.25

EUR

11:10:29

Euronext Dublin

20210421883713

72

39.25

EUR

11:10:29

Euronext Dublin

20210421883969

46

39.26

EUR

11:11:10

Euronext Dublin

20210421886017

13

39.25

EUR

11:11:10

Euronext Dublin

20210421886529

50

39.25

EUR

11:11:22

Euronext Dublin

20210421886785

176

39.28

EUR

11:12:03

Euronext Dublin

20210421889345

64

39.26

EUR

11:13:02

Euronext Dublin

20210421890881

50

39.26

EUR

11:13:02

Euronext Dublin

20210421891137

21

39.26

EUR

11:13:02

Euronext Dublin

20210421891393

15

39.24

EUR

11:14:26

Euronext Dublin

20210421894209

181

39.24

EUR

11:14:26

Euronext Dublin

20210421894465

50

39.23

EUR

11:14:26

Euronext Dublin

20210421895489

10

39.23

EUR

11:14:26

Euronext Dublin

20210421895745

7

39.24

EUR

11:14:55

Euronext Dublin

20210421897281

93

39.24

EUR

11:14:56

Euronext Dublin

20210421897537

50

39.24

EUR

11:14:56

Euronext Dublin

20210421897793

45

39.24

EUR

11:14:56

Euronext Dublin

20210421898049

37

39.26

EUR

11:16:20

Euronext Dublin

20210421903681

68

39.3

EUR

11:16:23

Euronext Dublin

20210421908801

58

39.3

EUR

11:16:23

Euronext Dublin

20210421909057

50

39.29

EUR

11:16:44

Euronext Dublin

20210421915201

51

39.28

EUR

11:16:54

Euronext Dublin

20210421916737

99

39.27

EUR

11:17:26

Euronext Dublin

20210421918785

50

39.26

EUR

11:17:49

Euronext Dublin

20210421920577

12

39.24

EUR

11:18:09

Euronext Dublin

20210421922881

39

39.24

EUR

11:18:09

Euronext Dublin

20210421923137

113

39.22

EUR

11:19:04

Euronext Dublin

20210421926209

50

39.22

EUR

11:19:04

Euronext Dublin

20210421927233

48

39.22

EUR

11:19:04

Euronext Dublin

20210421927489

99

39.21

EUR

11:19:37

Euronext Dublin

20210421928513

59

39.21

EUR

11:21:02

Euronext Dublin

20210421936961

8

39.21

EUR

11:21:02

Euronext Dublin

20210421937217

35

39.21

EUR

11:22:02

Euronext Dublin

20210421938753

61

39.21

EUR

11:22:02

Euronext Dublin

20210421939009

72

39.21

EUR

11:22:02

Euronext Dublin

20210421940289

10

39.23

EUR

11:22:52

Euronext Dublin

20210421941569

141

39.23

EUR

11:22:52

Euronext Dublin

20210421941825

50

39.23

EUR

11:22:52

Euronext Dublin

20210421942593

6

39.23

EUR

11:22:52

Euronext Dublin

20210421942849

42

39.28

EUR

11:25:16

Euronext Dublin

20210421950017

168

39.28

EUR

11:25:16

Euronext Dublin

20210421950273

36

39.28

EUR

11:25:16

Euronext Dublin

20210421951041

50

39.28

EUR

11:25:16

Euronext Dublin

20210421951297

60

39.28

EUR

11:25:16

Euronext Dublin

20210421951553

5

39.29

EUR

11:26:17

Euronext Dublin

20210421952321

19

39.29

EUR

11:26:17

Euronext Dublin

20210421952577

203

39.3

EUR

11:27:32

Euronext Dublin

20210421955393

85

39.3

EUR

11:27:32

Euronext Dublin

20210421955905

153

39.3

EUR

11:27:32

Euronext Dublin

20210421956161

193

39.33

EUR

11:29:19

Euronext Dublin

20210421960257

52

39.33

EUR

11:29:19

Euronext Dublin

20210421962817

50

39.33

EUR

11:29:19

Euronext Dublin

20210421963073

50

39.33

EUR

11:29:19

Euronext Dublin

20210421963329

125

39.33

EUR

11:29:19

Euronext Dublin

20210421963585

81

39.33

EUR

11:29:19

Euronext Dublin

20210421963841

18

39.33

EUR

11:29:19

Euronext Dublin

20210421964097

50

39.33

EUR

11:29:19

Euronext Dublin

20210421964353

50

39.33

EUR

11:29:19

Euronext Dublin

20210421964609

60

39.33

EUR

11:29:19

Euronext Dublin

20210421964865

11

39.33

EUR

11:29:19

Euronext Dublin

20210421965121

5

39.32

EUR

11:29:48

Euronext Dublin

20210421967169

147

39.34

EUR

11:30:42

Euronext Dublin

20210421968705

140

39.35

EUR

11:31:35

Euronext Dublin

20210421971521

142

39.37

EUR

11:32:06

Euronext Dublin

20210421972545

125

39.36

EUR

11:33:02

Euronext Dublin

20210421977153

44

39.36

EUR

11:33:02

Euronext Dublin

20210421977409

121

39.36

EUR

11:33:02

Euronext Dublin

20210421979201

2

39.36

EUR

11:33:02

Euronext Dublin

20210421979457

166

39.38

EUR

11:34:16

Euronext Dublin

20210421981249

50

39.38

EUR

11:34:17

Euronext Dublin

20210421983297

60

39.38

EUR

11:34:17

Euronext Dublin

20210421983553

9

39.38

EUR

11:34:17

Euronext Dublin

20210421983809

52

39.38

EUR

11:34:28

Euronext Dublin

20210421986369

97

39.37

EUR

11:35:06

Euronext Dublin

20210421987905

320

39.39

EUR

11:37:46

Euronext Dublin

20210421994049

125

39.39

EUR

11:37:46

Euronext Dublin

20210421994817

37

39.39

EUR

11:37:46

Euronext Dublin

20210421995073

51

39.42

EUR

12:33:00

Euronext Dublin

202104211151233

125

39.45

EUR

12:40:08

Euronext Dublin

202104211168897

50

39.45

EUR

12:40:08

Euronext Dublin

202104211169153

50

39.45

EUR

12:40:08

Euronext Dublin

202104211169409

49

39.45

EUR

12:40:08

Euronext Dublin

202104211169665

89

39.45

EUR

12:40:08

Euronext Dublin

202104211169921

3

39.45

EUR

12:40:08

Euronext Dublin

202104211170177

47

39.45

EUR

12:40:09

Euronext Dublin

202104211170433

125

39.45

EUR

12:41:19

Euronext Dublin

202104211171201

50

39.45

EUR

12:41:19

Euronext Dublin

202104211171457

50

39.45

EUR

12:41:19

Euronext Dublin

202104211171713

89

39.45

EUR

12:42:26

Euronext Dublin

202104211172225

359

39.44

EUR

12:44:40

Euronext Dublin

202104211175297

125

39.44

EUR

12:44:40

Euronext Dublin

202104211176577

50

39.44

EUR

12:44:40

Euronext Dublin

202104211176833

60

39.44

EUR

12:44:40

Euronext Dublin

202104211177089

50

39.44

EUR

12:44:40

Euronext Dublin

202104211177345

89

39.44

EUR

12:44:40

Euronext Dublin

202104211177601

131

39.43

EUR

12:44:49

Euronext Dublin

202104211179905

50

39.42

EUR

12:44:49

Euronext Dublin

202104211184257

33

39.42

EUR

12:44:49

Euronext Dublin

202104211184513

52

39.4

EUR

12:45:04

Euronext Dublin

202104211187329

96

39.4

EUR

12:46:02

Euronext Dublin

202104211192705

179

39.39

EUR

12:47:48

Euronext Dublin

202104211197313

87

39.38

EUR

12:48:24

Euronext Dublin

202104211199873

9

39.38

EUR

12:48:24

Euronext Dublin

202104211200129

98

39.38

EUR

12:49:47

Euronext Dublin

202104211200385

50

39.38

EUR

12:49:47

Euronext Dublin

202104211201153

8

39.38

EUR

12:49:47

Euronext Dublin

202104211201409

98

39.37

EUR

12:51:03

Euronext Dublin

202104211206785

51

39.36

EUR

12:51:06

Euronext Dublin

202104211208833

51

39.35

EUR

12:51:45

Euronext Dublin

202104211209601

100

39.34

EUR

12:52:21

Euronext Dublin

202104211211137

100

39.34

EUR

12:53:18

Euronext Dublin

202104211213185

50

39.33

EUR

12:53:41

Euronext Dublin

202104211214465

200

39.35

EUR

12:58:10

Euronext Dublin

202104211221889

121

39.34

EUR

12:58:10

Euronext Dublin

202104211222913

50

39.34

EUR

12:58:10

Euronext Dublin

202104211223169

50

39.34

EUR

12:58:10

Euronext Dublin

202104211223425

60

39.34

EUR

12:58:10

Euronext Dublin

202104211223681

37

39.35

EUR

12:58:10

Euronext Dublin

202104211223937

14

39.35

EUR

12:58:10

Euronext Dublin

202104211224193

51

39.33

EUR

12:58:35

Euronext Dublin

202104211225729

238

39.37

EUR

13:02:03

Euronext Dublin

202104211230081

50

39.37

EUR

13:02:03

Euronext Dublin

202104211232641

150

39.37

EUR

13:02:03

Euronext Dublin

202104211232897

28

39.37

EUR

13:02:03

Euronext Dublin

202104211233153

100

39.35

EUR

13:03:13

Euronext Dublin

202104211236993

62

39.34

EUR

13:03:32

Euronext Dublin

202104211238273

294

39.34

EUR

13:06:55

Euronext Dublin

202104211245441

125

39.33

EUR

13:06:55

Euronext Dublin

202104211248769

8

39.33

EUR

13:06:55

Euronext Dublin

202104211249025

99

39.32

EUR

13:07:48

Euronext Dublin

202104211250049

30

39.36

EUR

13:10:21

Euronext Dublin

202104211258241

7

39.36

EUR

13:10:21

Euronext Dublin

202104211258497

125

39.35

EUR

13:10:37

Euronext Dublin

202104211258753

50

39.35

EUR

13:10:37

Euronext Dublin

202104211259009

55

39.34

EUR

13:10:42

Euronext Dublin

202104211261313

159

39.35

EUR

13:12:05

Euronext Dublin

202104211262849

108

39.35

EUR

13:12:05

Euronext Dublin

202104211263105

125

39.35

EUR

13:12:12

Euronext Dublin

202104211263361

50

39.35

EUR

13:12:12

Euronext Dublin

202104211263617

60

39.35

EUR

13:12:12

Euronext Dublin

202104211263873

50

39.35

EUR

13:12:12

Euronext Dublin

202104211264129

216

39.35

EUR

13:12:12

Euronext Dublin

202104211264385

40

39.35

EUR

13:12:12

Euronext Dublin

202104211264641

102

39.35

EUR

13:12:12

Euronext Dublin

202104211264897

106

39.35

EUR

13:12:12

Euronext Dublin

202104211265153

125

39.35

EUR

13:12:35

Euronext Dublin

202104211265409

501

39.35

EUR

13:12:35

Euronext Dublin

202104211265665

61

39.35

EUR

13:12:35

Euronext Dublin

202104211265921

50

39.35

EUR

13:12:35

Euronext Dublin

202104211267457

50

39.35

EUR

13:12:35

Euronext Dublin

202104211267713

61

39.35

EUR

13:12:35

Euronext Dublin

202104211267969

403

39.35

EUR

13:12:35

Euronext Dublin

202104211268225

52

39.33

EUR

13:13:15

Euronext Dublin

202104211270017

50

39.32

EUR

13:13:19

Euronext Dublin

202104211270785

88

39.32

EUR

13:14:55

Euronext Dublin

202104211271297

57

39.32

EUR

13:14:55

Euronext Dublin

202104211271553

83

39.32

EUR

13:15:11

Euronext Dublin

202104211275649

1

39.32

EUR

13:15:11

Euronext Dublin

202104211276161

167

39.32

EUR

13:15:12

Euronext Dublin

202104211276417

2

39.33

EUR

13:15:45

Euronext Dublin

202104211279233

26

39.33

EUR

13:15:46

Euronext Dublin

202104211279489

141

39.33

EUR

13:16:35

Euronext Dublin

202104211282561

46

39.33

EUR

13:16:35

Euronext Dublin

202104211284609

52

39.33

EUR

13:16:35

Euronext Dublin

202104211284865

187

39.32

EUR

13:18:35

Euronext Dublin

202104211287425

125

39.32

EUR

13:18:35

Euronext Dublin

202104211288193

50

39.32

EUR

13:18:35

Euronext Dublin

202104211288449

60

39.32

EUR

13:18:35

Euronext Dublin

202104211288705

7

39.32

EUR

13:18:35

Euronext Dublin

202104211288961

167

39.34

EUR

13:20:52

Euronext Dublin

202104211295105

50

39.34

EUR

13:20:53

Euronext Dublin

202104211297665

50

39.34

EUR

13:20:53

Euronext Dublin

202104211297921

37

39.34

EUR

13:20:53

Euronext Dublin

202104211298177

129

39.34

EUR

13:20:53

Euronext Dublin

202104211298433

84

39.34

EUR

13:20:53

Euronext Dublin

202104211298689

187

39.37

EUR

13:23:05

Euronext Dublin

202104211307649

24

39.37

EUR

13:23:05

Euronext Dublin

202104211310209

50

39.37

EUR

13:23:05

Euronext Dublin

202104211310465

18

39.37

EUR

13:23:05

Euronext Dublin

202104211310721

51

39.36

EUR

13:24:17

Euronext Dublin

202104211311745

70

39.36

EUR

13:24:17

Euronext Dublin

202104211312001

59

39.36

EUR

13:24:17

Euronext Dublin

202104211312257

97

39.35

EUR

13:25:09

Euronext Dublin

202104211313793

265

39.37

EUR

13:27:17

Euronext Dublin

202104211324033

51

39.37

EUR

13:27:43

Euronext Dublin

202104211329921

373

39.4

EUR

13:30:29

Euronext Dublin

202104211347329

214

39.39

EUR

13:31:30

Euronext Dublin

202104211357825

75

39.39

EUR

13:31:30

Euronext Dublin

202104211358593

191

39.39

EUR

13:32:09

Euronext Dublin

202104211360385

98

39.37

EUR

13:32:35

Euronext Dublin

202104211363201

98

39.37

EUR

13:33:04

Euronext Dublin

202104211364993

53

39.36

EUR

13:33:12

Euronext Dublin

202104211366529

53

39.35

EUR

13:33:21

Euronext Dublin

202104211367297

187

39.33

EUR

13:34:00

Euronext Dublin

202104211369089

98

39.32

EUR

13:34:29

Euronext Dublin

202104211369857

81

39.3

EUR

13:35:02

Euronext Dublin

202104211374721

17

39.3

EUR

13:35:02

Euronext Dublin

202104211374977

50

39.3

EUR

13:35:02

Euronext Dublin

202104211375233

25

39.3

EUR

13:35:03

Euronext Dublin

202104211375489

398

39.33

EUR

13:37:42

Euronext Dublin

202104211384193

89

39.33

EUR

13:37:42

Euronext Dublin

202104211385729

50

39.33

EUR

13:37:42

Euronext Dublin

202104211385985

61

39.33

EUR

13:37:42

Euronext Dublin

202104211386241

96

39.33

EUR

13:38:11

Euronext Dublin

202104211389313

81

39.32

EUR

13:38:59

Euronext Dublin

202104211391361

33

39.32

EUR

13:39:00

Euronext Dublin

202104211392897

50

39.32

EUR

13:39:00

Euronext Dublin

202104211393153

30

39.32

EUR

13:39:00

Euronext Dublin

202104211393409

53

39.29

EUR

13:39:08

Euronext Dublin

202104211396481

190

39.26

EUR

13:39:58

Euronext Dublin

202104211400321

183

39.26

EUR

13:41:00

Euronext Dublin

202104211404417

1

39.28

EUR

13:41:46

Euronext Dublin

202104211410561

9

39.29

EUR

13:42:14

Euronext Dublin

202104211411329

57

39.28

EUR

13:43:08

Euronext Dublin

202104211413121

135

39.28

EUR

13:43:08

Euronext Dublin

202104211413377

76

39.28

EUR

13:43:08

Euronext Dublin

202104211415681

19

39.28

EUR

13:43:08

Euronext Dublin

202104211415937

87

39.28

EUR

13:44:44

Euronext Dublin

202104211419521

3

39.28

EUR

13:44:45

Euronext Dublin

202104211419777

378

39.27

EUR

13:45:01

Euronext Dublin

202104211421569

184

39.27

EUR

13:45:02

Euronext Dublin

202104211424897

9

39.3

EUR

13:47:16

Euronext Dublin

202104211431041

262

39.29

EUR

13:47:48

Euronext Dublin

202104211433345

125

39.29

EUR

13:47:48

Euronext Dublin

202104211433601

61

39.29

EUR

13:47:48

Euronext Dublin

202104211433857

50

39.29

EUR

13:47:48

Euronext Dublin

202104211434113

50

39.29

EUR

13:47:48

Euronext Dublin

202104211434369

90

39.29

EUR

13:47:48

Euronext Dublin

202104211434625

74

39.29

EUR

13:47:48

Euronext Dublin

202104211434881

73

39.3

EUR

13:49:05

Euronext Dublin

202104211437697

17

39.3

EUR

13:49:06

Euronext Dublin

202104211437953

197

39.29

EUR

13:49:25

Euronext Dublin

202104211440257

93

39.29

EUR

13:49:25

Euronext Dublin

202104211440513

92

39.29

EUR

13:49:25

Euronext Dublin

202104211440769

166

39.32

EUR

13:50:56

Euronext Dublin

202104211446145

125

39.3

EUR

13:50:56

Euronext Dublin

202104211451265

60

39.31

EUR

13:50:56

Euronext Dublin

202104211451521

50

39.31

EUR

13:50:56

Euronext Dublin

202104211451777

22

39.31

EUR

13:50:56

Euronext Dublin

202104211452033

46

39.3

EUR

13:51:29

Euronext Dublin

202104211459713

46

39.3

EUR

13:51:29

Euronext Dublin

202104211459969

50

39.29

EUR

13:51:33

Euronext Dublin

202104211460737

201

39.27

EUR

13:53:52

Euronext Dublin

202104211466113

99

39.27

EUR

13:54:47

Euronext Dublin

202104211469697

190

39.27

EUR

13:54:47

Euronext Dublin

202104211469953

191

39.27

EUR

13:54:47

Euronext Dublin

202104211470977

50

39.26

EUR

13:55:02

Euronext Dublin

202104211472513

98

39.25

EUR

13:55:48

Euronext Dublin

202104211476609

52

39.23

EUR

13:55:48

Euronext Dublin

202104211479681

91

39.23

EUR

13:56:21

Euronext Dublin

202104211485825

52

39.21

EUR

13:56:36

Euronext Dublin

202104211488897

97

39.2

EUR

13:57:14

Euronext Dublin

202104211496321

189

39.24

EUR

13:59:17

Euronext Dublin

202104211505025

50

39.24

EUR

13:59:17

Euronext Dublin

202104211505793

210

39.23

EUR

13:59:37

Euronext Dublin

202104211506561

60

39.22

EUR

13:59:37

Euronext Dublin

202104211510145

22

39.22

EUR

13:59:37

Euronext Dublin

202104211510401

220

39.27

EUR

14:00:21

Euronext Dublin

202104211577473

62

39.28

EUR

14:00:28

Euronext Dublin

202104211580289

207

39.28

EUR

14:01:05

Euronext Dublin

202104211586945

105

39.27

EUR

14:01:37

Euronext Dublin

202104211590785

50

39.27

EUR

14:01:37

Euronext Dublin

202104211591809

29

39.27

EUR

14:01:37

Euronext Dublin

202104211592065

338

39.27

EUR

14:04:22

Euronext Dublin

202104211595905

100

39.26

EUR

14:04:22

Euronext Dublin

202104211597953

108

39.27

EUR

14:04:22

Euronext Dublin

202104211598209

134

39.27

EUR

14:04:22

Euronext Dublin

202104211598465

56

39.27

EUR

14:04:22

Euronext Dublin

202104211598721

33

39.27

EUR

14:04:22

Euronext Dublin

202104211598977

32

39.29

EUR

14:05:38

Euronext Dublin

202104211603073

142

39.29

EUR

14:05:38

Euronext Dublin

202104211603329

85

39.29

EUR

14:05:38

Euronext Dublin

202104211604353

50

39.29

EUR

14:05:38

Euronext Dublin

202104211604609

19

39.29

EUR

14:05:38

Euronext Dublin

202104211604865

55

39.29

EUR

14:05:48

Euronext Dublin

202104211605121

195

39.31

EUR

14:06:44

Euronext Dublin

202104211608449

100

39.31

EUR

14:06:44

Euronext Dublin

202104211609217

50

39.31

EUR

14:06:56

Euronext Dublin

202104211609729

50

39.31

EUR

14:06:56

Euronext Dublin

202104211609985

104

39.31

EUR

14:07:19

Euronext Dublin

202104211613569

2

39.3

EUR

14:07:32

Euronext Dublin

202104211615617

53

39.3

EUR

14:07:32

Euronext Dublin

202104211615873

201

39.34

EUR

14:08:55

Euronext Dublin

202104211620225

221

39.34

EUR

14:09:35

Euronext Dublin

202104211624065

125

39.34

EUR

14:09:35

Euronext Dublin

202104211624833

84

39.34

EUR

14:09:35

Euronext Dublin

202104211625089

38

39.34

EUR

14:09:35

Euronext Dublin

202104211625345

177

39.34

EUR

14:10:19

Euronext Dublin

202104211627137

95

39.35

EUR

14:10:28

Euronext Dublin

202104211630721

101

39.34

EUR

14:11:01

Euronext Dublin

202104211634049

92

39.33

EUR

14:11:26

Euronext Dublin

202104211635329

53

39.32

EUR

14:12:06

Euronext Dublin

202104211637121

48

39.32

EUR

14:12:06

Euronext Dublin

202104211637377

51

39.31

EUR

14:12:09

Euronext Dublin

202104211638401

186

39.31

EUR

14:13:15

Euronext Dublin

202104211640961

72

39.31

EUR

14:13:15

Euronext Dublin

202104211642241

289

39.33

EUR

14:15:39

Euronext Dublin

202104211645313

125

39.33

EUR

14:15:39

Euronext Dublin

202104211645825

84

39.33

EUR

14:15:39

Euronext Dublin

202104211646081

100

39.33

EUR

14:15:39

Euronext Dublin

202104211646337

24

39.33

EUR

14:15:39

Euronext Dublin

202104211646593

81

39.33

EUR

14:15:39

Euronext Dublin

202104211646849

98

39.32

EUR

14:16:01

Euronext Dublin

202104211648641

203

39.36

EUR

14:17:42

Euronext Dublin

202104211656833

34

39.36

EUR

14:17:42

Euronext Dublin

202104211657089

50

39.36

EUR

14:17:42

Euronext Dublin

202104211657345

100

39.36

EUR

14:17:42

Euronext Dublin

202104211657601

50

39.36

EUR

14:17:42

Euronext Dublin

202104211657857

78

39.36

EUR

14:17:42

Euronext Dublin

202104211658113

124

39.38

EUR

14:18:30

Euronext Dublin

202104211665025

59

39.4

EUR

14:18:31

Euronext Dublin

202104211670657

50

39.4

EUR

14:18:46

Euronext Dublin

202104211674753

176

39.42

EUR

14:19:45

Euronext Dublin

202104211678593

84

39.42

EUR

14:19:45

Euronext Dublin

202104211678849

11

39.42

EUR

14:19:45

Euronext Dublin

202104211679105

56

39.41

EUR

14:20:04

Euronext Dublin

202104211681921

142

39.41

EUR

14:20:43

Euronext Dublin

202104211683969

84

39.41

EUR

14:20:43

Euronext Dublin

202104211684481

52

39.39

EUR

14:20:53

Euronext Dublin

202104211695489

197

39.41

EUR

14:21:34

Euronext Dublin

202104211702657

52

39.41

EUR

14:21:48

Euronext Dublin

202104211704449

53

39.4

EUR

14:21:58

Euronext Dublin

202104211707009

130

39.4

EUR

14:22:53

Euronext Dublin

202104211709825

125

39.4

EUR

14:22:53

Euronext Dublin

202104211710337

9

39.4

EUR

14:22:53

Euronext Dublin

202104211710593

51

39.38

EUR

14:23:13

Euronext Dublin

202104211720321

51

39.4

EUR

14:23:34

Euronext Dublin

202104211724417

51

39.41

EUR

14:23:49

Euronext Dublin

202104211729793

299

39.42

EUR

14:25:24

Euronext Dublin

202104211737985

91

39.41

EUR

14:26:03

Euronext Dublin

202104211741057

105

39.4

EUR

14:26:46

Euronext Dublin

202104211744129

53

39.4

EUR

14:26:46

Euronext Dublin

202104211744385

172

39.42

EUR

14:27:45

Euronext Dublin

202104211747713

24

39.43

EUR

14:28:18

Euronext Dublin

202104211751041

67

39.43

EUR

14:28:18

Euronext Dublin

202104211751297

50

39.42

EUR

14:28:34

Euronext Dublin

202104211754881

141

39.44

EUR

14:29:37

Euronext Dublin

202104211764609

61

39.44

EUR

14:29:37

Euronext Dublin

202104211765889

50

39.43

EUR

14:30:01

Euronext Dublin

202104211771777

62

39.42

EUR

14:30:09

Euronext Dublin

202104211777153

53

39.44

EUR

14:30:14

Euronext Dublin

202104211782017

94

39.44

EUR

14:30:32

Euronext Dublin

202104211793025

244

39.45

EUR

14:31:05

Euronext Dublin

202104211801217

52

39.45

EUR

14:31:05

Euronext Dublin

202104211802497

98

39.43

EUR

14:31:24

Euronext Dublin

202104211806337

195

39.43

EUR

14:31:50

Euronext Dublin

202104211813505

52

39.42

EUR

14:31:54

Euronext Dublin

202104211816065

36

39.41

EUR

14:32:05

Euronext Dublin

202104211818113

62

39.41

EUR

14:32:05

Euronext Dublin

202104211818369

52

39.4

EUR

14:32:11

Euronext Dublin

202104211822721

100

39.41

EUR

14:32:36

Euronext Dublin

202104211826049

58

39.41

EUR

14:32:36

Euronext Dublin

202104211826305

53

39.42

EUR

14:32:43

Euronext Dublin

202104211828865

3

39.44

EUR

14:33:42

Euronext Dublin

202104211836801

236

39.44

EUR

14:33:42

Euronext Dublin

202104211837057

88

39.5

EUR

14:34:19

Euronext Dublin

202104211847553

157

39.5

EUR

14:34:19

Euronext Dublin

202104211847809

84

39.5

EUR

14:34:19

Euronext Dublin

202104211848321

143

39.5

EUR

14:34:19

Euronext Dublin

202104211848577

53

39.5

EUR

14:34:26

Euronext Dublin

202104211849089

341

39.5

EUR

14:35:29

Euronext Dublin

202104211852929

77

39.5

EUR

14:35:30

Euronext Dublin

202104211854465

84

39.5

EUR

14:36:02

Euronext Dublin

202104211859073

123

39.49

EUR

14:36:38

Euronext Dublin

202104211862145

1

39.49

EUR

14:36:38

Euronext Dublin

202104211862401

84

39.49

EUR

14:36:38

Euronext Dublin

202104211862913

13

39.49

EUR

14:36:38

Euronext Dublin

202104211863169

8

39.5

EUR

14:37:26

Euronext Dublin

202104211865217

285

39.5

EUR

14:37:26

Euronext Dublin

202104211865473

216

39.5

EUR

14:38:06

Euronext Dublin

202104211868801

11

39.73

EUR

15:18:23

Euronext Dublin

202104212243585

178

39.76

EUR

15:19:03

Euronext Dublin

202104212247937

30

39.76

EUR

15:19:03

Euronext Dublin

202104212248193

50

39.76

EUR

15:19:03

Euronext Dublin

202104212249985

4

39.76

EUR

15:19:03

Euronext Dublin

202104212250241

144

39.77

EUR

15:19:42

Euronext Dublin

202104212253313

107

39.77

EUR

15:19:42

Euronext Dublin

202104212254081

2

39.77

EUR

15:19:42

Euronext Dublin

202104212254337

59

39.81

EUR

15:20:57

Euronext Dublin

202104212257921

152

39.8

EUR

15:21:06

Euronext Dublin

202104212259457

114

39.8

EUR

15:21:06

Euronext Dublin

202104212259713

50

39.8

EUR

15:21:06

Euronext Dublin

202104212261761

50

39.8

EUR

15:21:07

Euronext Dublin

202104212262017

90

39.79

EUR

15:21:27

Euronext Dublin

202104212264833

179

39.8

EUR

15:22:27

Euronext Dublin

202104212272769

80

39.8

EUR

15:22:27

Euronext Dublin

202104212275073

40

39.8

EUR

15:22:27

Euronext Dublin

202104212275329

184

39.82

EUR

15:23:15

Euronext Dublin

202104212282497

79

39.82

EUR

15:23:16

Euronext Dublin

202104212284289

69

39.85

EUR

15:24:15

Euronext Dublin

202104212294017

29

39.83

EUR

15:24:48

Euronext Dublin

202104212296833

63

39.85

EUR

15:25:24

Euronext Dublin

202104212300417

50

39.85

EUR

15:25:35

Euronext Dublin

202104212300673

66

39.85

EUR

15:25:46

Euronext Dublin

202104212300929

44

39.83

EUR

15:25:48

Euronext Dublin

202104212306305

140

39.83

EUR

15:25:50

Euronext Dublin

202104212306561

56

39.83

EUR

15:25:51

Euronext Dublin

202104212307841

88

39.85

EUR

15:27:03

Euronext Dublin

202104212321409

56

39.85

EUR

15:27:03

Euronext Dublin

202104212321665

100

39.85

EUR

15:27:03

Euronext Dublin

202104212322177

38

39.85

EUR

15:27:04

Euronext Dublin

202104212322433

51

39.83

EUR

15:27:20

Euronext Dublin

202104212326529

51

39.81

EUR

15:27:25

Euronext Dublin

202104212330113

51

39.83

EUR

15:27:46

Euronext Dublin

202104212334721

94

39.81

EUR

15:28:01

Euronext Dublin

202104212339073

56

39.77

EUR

15:37:34

Euronext Dublin

202104212400257

103

39.76

EUR

15:37:36

Euronext Dublin

202104212401281

58

39.75

EUR

15:37:38

Euronext Dublin

202104212403329

50

39.75

EUR

15:37:46

Euronext Dublin

202104212403585

48

39.75

EUR

15:37:58

Euronext Dublin

202104212403841

85

39.74

EUR

15:38:05

Euronext Dublin

202104212405121

51

39.74

EUR

15:38:05

Euronext Dublin

202104212407169

52

39.73

EUR

15:38:16

Euronext Dublin

202104212409729

52

39.72

EUR

15:38:24

Euronext Dublin

202104212412801

53

39.71

EUR

15:38:35

Euronext Dublin

202104212415361

52

39.7

EUR

15:38:41

Euronext Dublin

202104212416897

99

39.7

EUR

15:39:05

Euronext Dublin

202104212419969

99

39.69

EUR

15:39:24

Euronext Dublin

202104212423297

52

39.69

EUR

15:39:24

Euronext Dublin

202104212424065

52

39.68

EUR

15:39:34

Euronext Dublin

202104212427905

49

39.7

EUR

15:40:06

Euronext Dublin

202104212432001

87

39.72

EUR

15:40:27

Euronext Dublin

202104212436353

30

39.72

EUR

15:40:27

Euronext Dublin

202104212436609

160

39.71

EUR

15:40:31

Euronext Dublin

202104212437377

36

39.72

EUR

15:40:39

Euronext Dublin

202104212438657

5

39.72

EUR

15:40:39

Euronext Dublin

202104212438913

53

39.71

EUR

15:40:42

Euronext Dublin

202104212440705

47

39.71

EUR

15:41:34

Euronext Dublin

202104212442241

95

39.72

EUR

15:41:39

Euronext Dublin

202104212442753

77

39.72

EUR

15:41:39

Euronext Dublin

202104212443009

53

39.72

EUR

15:41:56

Euronext Dublin

202104212443265

36

39.72

EUR

15:42:01

Euronext Dublin

202104212443521

40

39.72

EUR

15:42:01

Euronext Dublin

202104212443777

50

39.72

EUR

15:42:09

Euronext Dublin

202104212444033

56

39.72

EUR

15:42:18

Euronext Dublin

202104212444289

25

39.72

EUR

15:42:28

Euronext Dublin

202104212444545

28

39.72

EUR

15:42:28

Euronext Dublin

202104212444801

49

39.72

EUR

15:42:33

Euronext Dublin

202104212445057

52

39.72

EUR

15:42:40

Euronext Dublin

202104212445313

37

39.72

EUR

15:42:51

Euronext Dublin

202104212445569

13

39.72

EUR

15:42:51

Euronext Dublin

202104212445825

31

39.72

EUR

15:42:59

Euronext Dublin

202104212447617

20

39.72

EUR

15:42:59

Euronext Dublin

202104212447873

53

39.72

EUR

15:43:06

Euronext Dublin

202104212448129

59

39.72

EUR

15:43:11

Euronext Dublin

202104212451201

112

39.72

EUR

15:43:22

Euronext Dublin

202104212452225

112

39.71

EUR

15:43:40

Euronext Dublin

202104212454529

69

39.71

EUR

15:43:40

Euronext Dublin

202104212454785

48

39.71

EUR

15:44:04

Euronext Dublin

202104212458881

58

39.71

EUR

15:44:05

Euronext Dublin

202104212459137

22

39.71

EUR

15:44:05

Euronext Dublin

202104212459393

19

39.71

EUR

15:44:05

Euronext Dublin

202104212459649

113

39.74

EUR

15:44:49

Euronext Dublin

202104212462209

12

39.74

EUR

15:44:58

Euronext Dublin

202104212462465

42

39.74

EUR

15:44:58

Euronext Dublin

202104212462721

69

39.74

EUR

15:44:59

Euronext Dublin

202104212462977

3

39.74

EUR

15:44:59

Euronext Dublin

202104212463233

151

39.77

EUR

15:45:23

Euronext Dublin

202104212465025

62

39.77

EUR

15:45:23

Euronext Dublin

202104212467073

32

39.77

EUR

15:45:37

Euronext Dublin

202104212468865

60

39.76

EUR

15:45:46

Euronext Dublin

202104212470401

157

39.76

EUR

15:46:18

Euronext Dublin

202104212475521

204

39.78

EUR

15:47:51

Euronext Dublin

202104212477313

73

39.78

EUR

15:47:51

Euronext Dublin

202104212479873

50

39.78

EUR

15:47:51

Euronext Dublin

202104212480129

100

39.78

EUR

15:47:51

Euronext Dublin

202104212480385

96

39.78

EUR

15:47:51

Euronext Dublin

202104212480641

52

39.76

EUR

15:48:00

Euronext Dublin

202104212483457

184

39.77

EUR

15:49:21

Euronext Dublin

202104212487809

34

39.77

EUR

15:49:21

Euronext Dublin

202104212488065

55

39.77

EUR

15:49:32

Euronext Dublin

202104212488321

231

39.81

EUR

15:49:41

Euronext Dublin

202104212509057

103

39.8

EUR

15:49:59

Euronext Dublin

202104212511105

99

39.8

EUR

15:50:25

Euronext Dublin

202104212513921

94

39.79

EUR

15:50:43

Euronext Dublin

202104212514945

52

39.78

EUR

15:50:45

Euronext Dublin

202104212515713

 

 

 

 

 

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
 
 
POSDKDBDABKDQQB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings