Transaction in Own Shares

RNS Number : 4284R
CRH PLC
06 July 2022
 

6th July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 5th July 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.

 






 






 




Euronext Dublin


 

Number of ordinary shares purchased: 

191,004


 

Highest price paid per share:


€33.2850


 

Lowest price paid per share:


€32.0750


 

Volume weighted average price paid:

€32.4886


 






 

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

 






 

Following settlement of the above transactions CRH will hold 14,890,479 of its ordinary shares in treasury which represents 1.923 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 759,249,859 ordinary shares in issue (excluding treasury shares).

 






 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 5th July 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 








Contact






Diarmuid Enright





Assistant Company Secretary




Tel: 00 3531 6344340











 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

05/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.4886

191,004








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

316

33.24

EUR

08:05:01

Euronext Dublin (XMSM)

1535047

189

33.25

EUR

08:10:27

Euronext Dublin (XMSM)

1545532

91

33.25

EUR

08:10:27

Euronext Dublin (XMSM)

1545530

288

33.16

EUR

08:12:17

Euronext Dublin (XMSM)

1549666

310

33.21

EUR

08:15:00

Euronext Dublin (XMSM)

1554487

30

33.23

EUR

08:16:02

Euronext Dublin (XMSM)

1556512

300

33.23

EUR

08:16:02

Euronext Dublin (XMSM)

1556510

274

33.29

EUR

08:21:22

Euronext Dublin (XMSM)

1564666

2

33.29

EUR

08:22:01

Euronext Dublin (XMSM)

1565480

287

33.19

EUR

08:24:08

Euronext Dublin (XMSM)

1568349

57

33.22

EUR

08:29:47

Euronext Dublin (XMSM)

1577985

78

33.22

EUR

08:29:47

Euronext Dublin (XMSM)

1577983

139

33.22

EUR

08:29:47

Euronext Dublin (XMSM)

1577979

270

33.22

EUR

08:31:15

Euronext Dublin (XMSM)

1581346

281

33.21

EUR

08:31:22

Euronext Dublin (XMSM)

1581550

142

33.21

EUR

08:33:01

Euronext Dublin (XMSM)

1584731

138

33.21

EUR

08:33:01

Euronext Dublin (XMSM)

1584729

73

33.21

EUR

08:34:54

Euronext Dublin (XMSM)

1588052

1

33.21

EUR

08:34:54

Euronext Dublin (XMSM)

1588050

101

33.21

EUR

08:34:54

Euronext Dublin (XMSM)

1588048

101

33.21

EUR

08:34:54

Euronext Dublin (XMSM)

1588046

290

33.19

EUR

08:35:13

Euronext Dublin (XMSM)

1588514

22

33.18

EUR

08:36:50

Euronext Dublin (XMSM)

1591269

300

33.18

EUR

08:36:50

Euronext Dublin (XMSM)

1591267

294

33.08

EUR

08:39:22

Euronext Dublin (XMSM)

1596310

304

33.11

EUR

08:41:14

Euronext Dublin (XMSM)

1599674

273

33.13

EUR

08:43:00

Euronext Dublin (XMSM)

1603069

36

33.17

EUR

08:45:15

Euronext Dublin (XMSM)

1606936

300

33.17

EUR

08:45:15

Euronext Dublin (XMSM)

1606934

326

33.17

EUR

08:46:47

Euronext Dublin (XMSM)

1609980

294

33.15

EUR

08:48:05

Euronext Dublin (XMSM)

1612441

15

33.15

EUR

08:49:50

Euronext Dublin (XMSM)

1615960

259

33.15

EUR

08:49:50

Euronext Dublin (XMSM)

1615958

325

33.14

EUR

08:51:23

Euronext Dublin (XMSM)

1618560

270

33.16

EUR

08:52:57

Euronext Dublin (XMSM)

1621443

274

33.22

EUR

08:56:16

Euronext Dublin (XMSM)

1626519

64

33.14

EUR

08:59:13

Euronext Dublin (XMSM)

1630911

216

33.14

EUR

08:59:13

Euronext Dublin (XMSM)

1630909

333

33.09

EUR

09:00:01

Euronext Dublin (XMSM)

1632371

149

33.08

EUR

09:03:37

Euronext Dublin (XMSM)

1637739

148

33.08

EUR

09:03:37

Euronext Dublin (XMSM)

1637737

231

33.08

EUR

09:06:08

Euronext Dublin (XMSM)

1640860

82

33.08

EUR

09:06:08

Euronext Dublin (XMSM)

1640858

242

32.98

EUR

09:08:00

Euronext Dublin (XMSM)

1643898

50

32.98

EUR

09:08:00

Euronext Dublin (XMSM)

1643896

111

32.94

EUR

09:09:34

Euronext Dublin (XMSM)

1648942

200

32.94

EUR

09:09:34

Euronext Dublin (XMSM)

1648940

87

32.91

EUR

09:09:51

Euronext Dublin (XMSM)

1649423

256

32.92

EUR

09:10:21

Euronext Dublin (XMSM)

1650202

32

32.92

EUR

09:10:21

Euronext Dublin (XMSM)

1650200

200

32.92

EUR

09:11:02

Euronext Dublin (XMSM)

1651103

270

32.92

EUR

09:11:02

Euronext Dublin (XMSM)

1651096

130

32.94

EUR

09:12:53

Euronext Dublin (XMSM)

1653417

200

32.94

EUR

09:12:53

Euronext Dublin (XMSM)

1653415

312

32.94

EUR

09:12:53

Euronext Dublin (XMSM)

1653406

216

32.90

EUR

09:14:50

Euronext Dublin (XMSM)

1656235

52

32.90

EUR

09:15:00

Euronext Dublin (XMSM)

1656457

197

32.90

EUR

09:15:04

Euronext Dublin (XMSM)

1656639

137

32.90

EUR

09:15:04

Euronext Dublin (XMSM)

1656637

63

32.90

EUR

09:15:04

Euronext Dublin (XMSM)

1656635

31

32.91

EUR

09:17:28

Euronext Dublin (XMSM)

1661232

104

32.91

EUR

09:17:31

Euronext Dublin (XMSM)

1661314

200

32.91

EUR

09:17:31

Euronext Dublin (XMSM)

1661312

322

32.91

EUR

09:17:53

Euronext Dublin (XMSM)

1661833

308

32.88

EUR

09:18:03

Euronext Dublin (XMSM)

1662138

284

32.89

EUR

09:19:45

Euronext Dublin (XMSM)

1664294

287

32.89

EUR

09:20:14

Euronext Dublin (XMSM)

1665182

194

32.89

EUR

09:20:14

Euronext Dublin (XMSM)

1665175

187

32.90

EUR

09:20:35

Euronext Dublin (XMSM)

1665718

135

32.90

EUR

09:20:35

Euronext Dublin (XMSM)

1665716

200

32.90

EUR

09:20:36

Euronext Dublin (XMSM)

1665722

248

32.90

EUR

09:22:07

Euronext Dublin (XMSM)

1667591

42

32.90

EUR

09:22:07

Euronext Dublin (XMSM)

1667589

333

32.87

EUR

09:22:51

Euronext Dublin (XMSM)

1668670

313

32.83

EUR

09:25:15

Euronext Dublin (XMSM)

1672204

297

32.89

EUR

09:26:54

Euronext Dublin (XMSM)

1674589

311

32.88

EUR

09:27:12

Euronext Dublin (XMSM)

1674922

200

32.85

EUR

09:28:15

Euronext Dublin (XMSM)

1677405

99

32.85

EUR

09:29:07

Euronext Dublin (XMSM)

1678334

211

32.83

EUR

09:30:40

Euronext Dublin (XMSM)

1680590

93

32.83

EUR

09:30:40

Euronext Dublin (XMSM)

1680588

324

32.81

EUR

09:32:30

Euronext Dublin (XMSM)

1682930

273

32.83

EUR

09:34:03

Euronext Dublin (XMSM)

1684619

158

32.84

EUR

09:34:32

Euronext Dublin (XMSM)

1685254

158

32.84

EUR

09:34:41

Euronext Dublin (XMSM)

1685374

334

32.79

EUR

09:35:17

Euronext Dublin (XMSM)

1686229

144

32.80

EUR

09:35:52

Euronext Dublin (XMSM)

1686888

169

32.80

EUR

09:35:52

Euronext Dublin (XMSM)

1686878

312

32.78

EUR

09:36:01

Euronext Dublin (XMSM)

1687081

279

32.73

EUR

09:37:09

Euronext Dublin (XMSM)

1688762

242

32.70

EUR

09:37:19

Euronext Dublin (XMSM)

1689063

60

32.70

EUR

09:37:20

Euronext Dublin (XMSM)

1689089

26

32.72

EUR

09:38:03

Euronext Dublin (XMSM)

1689944

138

32.72

EUR

09:38:06

Euronext Dublin (XMSM)

1690167

136

32.73

EUR

09:38:09

Euronext Dublin (XMSM)

1690249

269

32.73

EUR

09:38:13

Euronext Dublin (XMSM)

1690398

42

32.73

EUR

09:38:17

Euronext Dublin (XMSM)

1690475

293

32.72

EUR

09:38:21

Euronext Dublin (XMSM)

1690560

183

32.72

EUR

09:38:21

Euronext Dublin (XMSM)

1690558

81

32.72

EUR

09:38:22

Euronext Dublin (XMSM)

1690573

43

32.72

EUR

09:38:22

Euronext Dublin (XMSM)

1690571

212

32.72

EUR

09:38:25

Euronext Dublin (XMSM)

1690663

11

32.72

EUR

09:38:44

Euronext Dublin (XMSM)

1691003

307

32.72

EUR

09:38:48

Euronext Dublin (XMSM)

1691152

277

32.72

EUR

09:38:50

Euronext Dublin (XMSM)

1691181

11

32.72

EUR

09:39:09

Euronext Dublin (XMSM)

1691598

51

32.72

EUR

09:39:09

Euronext Dublin (XMSM)

1691600

212

32.72

EUR

09:39:11

Euronext Dublin (XMSM)

1691631

62

32.72

EUR

09:39:11

Euronext Dublin (XMSM)

1691629

332

32.72

EUR

09:40:20

Euronext Dublin (XMSM)

1692993

105

32.69

EUR

09:40:42

Euronext Dublin (XMSM)

1693478

223

32.69

EUR

09:40:42

Euronext Dublin (XMSM)

1693476

200

32.75

EUR

09:41:44

Euronext Dublin (XMSM)

1695159

999

32.75

EUR

09:42:19

Euronext Dublin (XMSM)

1695859

30

32.75

EUR

09:42:19

Euronext Dublin (XMSM)

1695857

239

32.76

EUR

09:42:45

Euronext Dublin (XMSM)

1696382

45

32.76

EUR

09:42:50

Euronext Dublin (XMSM)

1696511

200

32.76

EUR

09:42:50

Euronext Dublin (XMSM)

1696509

119

32.75

EUR

09:42:50

Euronext Dublin (XMSM)

1696507

195

32.75

EUR

09:42:50

Euronext Dublin (XMSM)

1696505

181

32.74

EUR

09:44:09

Euronext Dublin (XMSM)

1698049

149

32.74

EUR

09:44:09

Euronext Dublin (XMSM)

1698047

87

32.73

EUR

09:45:13

Euronext Dublin (XMSM)

1699741

53

32.73

EUR

09:45:13

Euronext Dublin (XMSM)

1699743

179

32.73

EUR

09:45:22

Euronext Dublin (XMSM)

1699923

328

32.74

EUR

09:46:55

Euronext Dublin (XMSM)

1701477

322

32.70

EUR

09:48:32

Euronext Dublin (XMSM)

1703196

136

32.68

EUR

09:49:21

Euronext Dublin (XMSM)

1704190

200

32.68

EUR

09:49:21

Euronext Dublin (XMSM)

1704188

336

32.68

EUR

09:49:21

Euronext Dublin (XMSM)

1704177

193

32.66

EUR

09:49:46

Euronext Dublin (XMSM)

1704886

125

32.66

EUR

09:49:46

Euronext Dublin (XMSM)

1704884

357

32.65

EUR

09:49:49

Euronext Dublin (XMSM)

1704947

303

32.66

EUR

09:50:16

Euronext Dublin (XMSM)

1706757

155

32.66

EUR

09:50:36

Euronext Dublin (XMSM)

1707253

144

32.66

EUR

09:50:36

Euronext Dublin (XMSM)

1707251

286

32.65

EUR

09:51:02

Euronext Dublin (XMSM)

1707832

95

32.68

EUR

09:53:01

Euronext Dublin (XMSM)

1710523

207

32.68

EUR

09:53:01

Euronext Dublin (XMSM)

1710525

286

32.65

EUR

09:55:20

Euronext Dublin (XMSM)

1713546

336

32.65

EUR

09:55:27

Euronext Dublin (XMSM)

1713687

324

32.64

EUR

09:57:11

Euronext Dublin (XMSM)

1715358

67

32.61

EUR

09:58:17

Euronext Dublin (XMSM)

1716605

231

32.61

EUR

09:58:17

Euronext Dublin (XMSM)

1716602

45

32.62

EUR

09:59:37

Euronext Dublin (XMSM)

1718192

146

32.62

EUR

09:59:37

Euronext Dublin (XMSM)

1718190

102

32.62

EUR

09:59:37

Euronext Dublin (XMSM)

1718188

163

32.64

EUR

10:00:37

Euronext Dublin (XMSM)

1719624

140

32.64

EUR

10:00:37

Euronext Dublin (XMSM)

1719622

18

32.65

EUR

10:05:06

Euronext Dublin (XMSM)

1724742

200

32.65

EUR

10:05:06

Euronext Dublin (XMSM)

1724739

57

32.65

EUR

10:05:06

Euronext Dublin (XMSM)

1724737

196

32.67

EUR

10:07:38

Euronext Dublin (XMSM)

1727640

97

32.67

EUR

10:07:38

Euronext Dublin (XMSM)

1727642

290

32.60

EUR

10:09:39

Euronext Dublin (XMSM)

1730291

33

32.60

EUR

10:11:12

Euronext Dublin (XMSM)

1732356

280

32.60

EUR

10:11:12

Euronext Dublin (XMSM)

1732354

321

32.60

EUR

10:13:05

Euronext Dublin (XMSM)

1734690

149

32.65

EUR

10:15:00

Euronext Dublin (XMSM)

1737078

186

32.65

EUR

10:15:00

Euronext Dublin (XMSM)

1737076

171

32.69

EUR

10:17:18

Euronext Dublin (XMSM)

1739607

147

32.69

EUR

10:17:18

Euronext Dublin (XMSM)

1739604

292

32.64

EUR

10:18:18

Euronext Dublin (XMSM)

1740692

9

32.64

EUR

10:18:20

Euronext Dublin (XMSM)

1740764

6

32.60

EUR

10:21:17

Euronext Dublin (XMSM)

1744231

298

32.60

EUR

10:21:17

Euronext Dublin (XMSM)

1744220

312

32.59

EUR

10:22:31

Euronext Dublin (XMSM)

1745639

328

32.58

EUR

10:23:02

Euronext Dublin (XMSM)

1746202

284

32.58

EUR

10:23:21

Euronext Dublin (XMSM)

1746571

200

32.59

EUR

10:25:12

Euronext Dublin (XMSM)

1748536

51

32.59

EUR

10:26:38

Euronext Dublin (XMSM)

1750070

248

32.59

EUR

10:26:38

Euronext Dublin (XMSM)

1750068

289

32.58

EUR

10:27:45

Euronext Dublin (XMSM)

1751578

75

32.58

EUR

10:30:01

Euronext Dublin (XMSM)

1754533

250

32.58

EUR

10:30:01

Euronext Dublin (XMSM)

1754531

334

32.57

EUR

10:32:18

Euronext Dublin (XMSM)

1757729

281

32.54

EUR

10:33:07

Euronext Dublin (XMSM)

1758525

165

32.52

EUR

10:34:04

Euronext Dublin (XMSM)

1759538

114

32.52

EUR

10:34:04

Euronext Dublin (XMSM)

1759536

103

32.56

EUR

10:37:05

Euronext Dublin (XMSM)

1762751

200

32.56

EUR

10:37:05

Euronext Dublin (XMSM)

1762749

94

32.56

EUR

10:37:05

Euronext Dublin (XMSM)

1762746

200

32.56

EUR

10:37:05

Euronext Dublin (XMSM)

1762744

19

32.56

EUR

10:37:05

Euronext Dublin (XMSM)

1762742

33

32.60

EUR

10:38:46

Euronext Dublin (XMSM)

1766448

148

32.60

EUR

10:38:46

Euronext Dublin (XMSM)

1766443

189

32.60

EUR

10:38:46

Euronext Dublin (XMSM)

1766441

139

32.62

EUR

10:39:33

Euronext Dublin (XMSM)

1767445

166

32.62

EUR

10:39:33

Euronext Dublin (XMSM)

1767443

331

32.67

EUR

10:40:49

Euronext Dublin (XMSM)

1769124

301

32.65

EUR

10:44:02

Euronext Dublin (XMSM)

1773126

271

32.62

EUR

10:44:14

Euronext Dublin (XMSM)

1773476

66

32.59

EUR

10:45:26

Euronext Dublin (XMSM)

1775045

219

32.59

EUR

10:45:26

Euronext Dublin (XMSM)

1775041

198

32.59

EUR

10:45:33

Euronext Dublin (XMSM)

1775248

86

32.59

EUR

10:45:33

Euronext Dublin (XMSM)

1775246

11

32.60

EUR

10:45:40

Euronext Dublin (XMSM)

1775401

231

32.60

EUR

10:45:41

Euronext Dublin (XMSM)

1775464

201

32.61

EUR

10:46:05

Euronext Dublin (XMSM)

1775906

306

32.61

EUR

10:46:05

Euronext Dublin (XMSM)

1775908

61

32.62

EUR

10:46:18

Euronext Dublin (XMSM)

1776240

295

32.62

EUR

10:46:40

Euronext Dublin (XMSM)

1776735

315

32.62

EUR

10:46:40

Euronext Dublin (XMSM)

1776733

200

32.62

EUR

10:46:44

Euronext Dublin (XMSM)

1776791

327

32.61

EUR

10:46:46

Euronext Dublin (XMSM)

1776818

51

32.62

EUR

10:48:28

Euronext Dublin (XMSM)

1779186

8

32.62

EUR

10:48:28

Euronext Dublin (XMSM)

1779184

29

32.61

EUR

10:49:25

Euronext Dublin (XMSM)

1780126

56

32.61

EUR

10:49:25

Euronext Dublin (XMSM)

1780124

222

32.61

EUR

10:49:25

Euronext Dublin (XMSM)

1780122

72

32.61

EUR

10:49:28

Euronext Dublin (XMSM)

1780208

212

32.61

EUR

10:49:28

Euronext Dublin (XMSM)

1780210

277

32.61

EUR

10:49:28

Euronext Dublin (XMSM)

1780204

292

32.63

EUR

10:51:21

Euronext Dublin (XMSM)

1782680

206

32.65

EUR

10:57:46

Euronext Dublin (XMSM)

1790669

106

32.65

EUR

10:57:46

Euronext Dublin (XMSM)

1790663

312

32.65

EUR

10:58:49

Euronext Dublin (XMSM)

1792209

336

32.65

EUR

10:59:29

Euronext Dublin (XMSM)

1792879

195

32.62

EUR

11:01:50

Euronext Dublin (XMSM)

1794862

114

32.62

EUR

11:01:52

Euronext Dublin (XMSM)

1794898

128

32.58

EUR

11:03:01

Euronext Dublin (XMSM)

1795804

316

32.58

EUR

11:03:01

Euronext Dublin (XMSM)

1795801

311

32.58

EUR

11:03:01

Euronext Dublin (XMSM)

1795799

231

32.58

EUR

11:03:08

Euronext Dublin (XMSM)

1795892

67

32.58

EUR

11:03:08

Euronext Dublin (XMSM)

1795890

133

32.58

EUR

11:03:08

Euronext Dublin (XMSM)

1795888

35

32.58

EUR

11:03:08

Euronext Dublin (XMSM)

1795886

162

32.58

EUR

11:03:46

Euronext Dublin (XMSM)

1796209

125

32.58

EUR

11:03:46

Euronext Dublin (XMSM)

1796207

8

32.59

EUR

11:04:02

Euronext Dublin (XMSM)

1796375

209

32.59

EUR

11:04:02

Euronext Dublin (XMSM)

1796358

318

32.59

EUR

11:04:16

Euronext Dublin (XMSM)

1796558

99

32.59

EUR

11:04:16

Euronext Dublin (XMSM)

1796556

51

32.59

EUR

11:05:06

Euronext Dublin (XMSM)

1797072

106

32.59

EUR

11:05:06

Euronext Dublin (XMSM)

1797068

13

32.59

EUR

11:05:06

Euronext Dublin (XMSM)

1797066

4

32.59

EUR

11:05:07

Euronext Dublin (XMSM)

1797077

96

32.59

EUR

11:05:14

Euronext Dublin (XMSM)

1797119

339

32.61

EUR

11:06:33

Euronext Dublin (XMSM)

1798064

200

32.62

EUR

11:06:56

Euronext Dublin (XMSM)

1798354

152

32.61

EUR

11:07:10

Euronext Dublin (XMSM)

1798545

233

32.62

EUR

11:07:58

Euronext Dublin (XMSM)

1798937

31

32.62

EUR

11:07:58

Euronext Dublin (XMSM)

1798935

200

32.65

EUR

11:10:14

Euronext Dublin (XMSM)

1800372

64

32.65

EUR

11:10:14

Euronext Dublin (XMSM)

1800374

52

32.65

EUR

11:10:14

Euronext Dublin (XMSM)

1800370

200

32.64

EUR

11:10:40

Euronext Dublin (XMSM)

1800653

69

32.64

EUR

11:10:40

Euronext Dublin (XMSM)

1800655

279

32.67

EUR

11:13:39

Euronext Dublin (XMSM)

1802234

308

32.64

EUR

11:14:00

Euronext Dublin (XMSM)

1802547

303

32.66

EUR

11:14:00

Euronext Dublin (XMSM)

1802477

270

32.63

EUR

11:15:00

Euronext Dublin (XMSM)

1803446

136

32.62

EUR

11:17:55

Euronext Dublin (XMSM)

1805060

170

32.62

EUR

11:17:55

Euronext Dublin (XMSM)

1805058

30

32.62

EUR

11:17:55

Euronext Dublin (XMSM)

1805056

85

32.62

EUR

11:17:55

Euronext Dublin (XMSM)

1805028

180

32.62

EUR

11:17:55

Euronext Dublin (XMSM)

1805026

316

32.60

EUR

11:19:30

Euronext Dublin (XMSM)

1805956

331

32.60

EUR

11:20:28

Euronext Dublin (XMSM)

1806772

333

32.59

EUR

11:22:16

Euronext Dublin (XMSM)

1807683

1

32.61

EUR

11:22:48

Euronext Dublin (XMSM)

1807965

45

32.61

EUR

11:22:48

Euronext Dublin (XMSM)

1807969

235

32.61

EUR

11:22:48

Euronext Dublin (XMSM)

1807967

41

32.62

EUR

11:23:23

Euronext Dublin (XMSM)

1808247

186

32.62

EUR

11:23:23

Euronext Dublin (XMSM)

1808245

1

32.62

EUR

11:23:23

Euronext Dublin (XMSM)

1808240

306

32.62

EUR

11:24:50

Euronext Dublin (XMSM)

1809148

88

32.62

EUR

11:29:13

Euronext Dublin (XMSM)

1811712

200

32.62

EUR

11:29:13

Euronext Dublin (XMSM)

1811710

70

32.62

EUR

11:29:13

Euronext Dublin (XMSM)

1811676

200

32.62

EUR

11:29:13

Euronext Dublin (XMSM)

1811674

118

32.63

EUR

11:30:55

Euronext Dublin (XMSM)

1812792

200

32.63

EUR

11:30:55

Euronext Dublin (XMSM)

1812790

283

32.65

EUR

11:33:51

Euronext Dublin (XMSM)

1814142

318

32.65

EUR

11:34:03

Euronext Dublin (XMSM)

1814252

14

32.65

EUR

11:34:03

Euronext Dublin (XMSM)

1814254

7

32.70

EUR

11:39:46

Euronext Dublin (XMSM)

1817497

79

32.70

EUR

11:39:46

Euronext Dublin (XMSM)

1817495

62

32.70

EUR

11:39:55

Euronext Dublin (XMSM)

1817556

190

32.70

EUR

11:39:55

Euronext Dublin (XMSM)

1817554

309

32.69

EUR

11:39:57

Euronext Dublin (XMSM)

1817580

13

32.69

EUR

11:39:57

Euronext Dublin (XMSM)

1817578

317

32.63

EUR

11:41:21

Euronext Dublin (XMSM)

1818526

68

32.63

EUR

11:43:03

Euronext Dublin (XMSM)

1819485

218

32.63

EUR

11:43:03

Euronext Dublin (XMSM)

1819478

83

32.63

EUR

11:44:28

Euronext Dublin (XMSM)

1820245

200

32.63

EUR

11:44:28

Euronext Dublin (XMSM)

1820243

289

32.61

EUR

11:45:36

Euronext Dublin (XMSM)

1820895

106

32.63

EUR

11:47:55

Euronext Dublin (XMSM)

1822178

213

32.63

EUR

11:47:55

Euronext Dublin (XMSM)

1822176

307

32.63

EUR

11:49:01

Euronext Dublin (XMSM)

1822948

314

32.68

EUR

11:52:10

Euronext Dublin (XMSM)

1825021

335

32.68

EUR

11:52:35

Euronext Dublin (XMSM)

1825304

132

32.69

EUR

11:55:05

Euronext Dublin (XMSM)

1826887

200

32.69

EUR

11:55:05

Euronext Dublin (XMSM)

1826885

68

32.68

EUR

11:55:07

Euronext Dublin (XMSM)

1826946

48

32.68

EUR

11:55:37

Euronext Dublin (XMSM)

1827521

200

32.68

EUR

11:55:37

Euronext Dublin (XMSM)

1827519

146

32.67

EUR

11:56:14

Euronext Dublin (XMSM)

1827954

160

32.67

EUR

11:56:14

Euronext Dublin (XMSM)

1827952

8

32.63

EUR

11:57:47

Euronext Dublin (XMSM)

1828761

288

32.63

EUR

11:57:47

Euronext Dublin (XMSM)

1828759

328

32.61

EUR

11:58:48

Euronext Dublin (XMSM)

1829219

38

32.62

EUR

12:00:13

Euronext Dublin (XMSM)

1830189

200

32.62

EUR

12:00:13

Euronext Dublin (XMSM)

1830187

126

32.63

EUR

12:01:05

Euronext Dublin (XMSM)

1830527

177

32.63

EUR

12:01:05

Euronext Dublin (XMSM)

1830525

295

32.64

EUR

12:02:02

Euronext Dublin (XMSM)

1830806

74

32.63

EUR

12:03:04

Euronext Dublin (XMSM)

1831373

182

32.63

EUR

12:03:04

Euronext Dublin (XMSM)

1831371

78

32.63

EUR

12:03:04

Euronext Dublin (XMSM)

1831369

98

32.64

EUR

12:06:57

Euronext Dublin (XMSM)

1833127

219

32.64

EUR

12:06:57

Euronext Dublin (XMSM)

1833125

140

32.62

EUR

12:08:57

Euronext Dublin (XMSM)

1834387

190

32.62

EUR

12:08:57

Euronext Dublin (XMSM)

1834385

181

32.69

EUR

12:12:06

Euronext Dublin (XMSM)

1836464

144

32.69

EUR

12:12:06

Euronext Dublin (XMSM)

1836462

87

32.69

EUR

12:12:41

Euronext Dublin (XMSM)

1836704

246

32.69

EUR

12:12:41

Euronext Dublin (XMSM)

1836702

328

32.65

EUR

12:14:45

Euronext Dublin (XMSM)

1837813

1

32.66

EUR

12:16:53

Euronext Dublin (XMSM)

1838951

278

32.66

EUR

12:16:53

Euronext Dublin (XMSM)

1838949

288

32.58

EUR

12:17:17

Euronext Dublin (XMSM)

1839609

281

32.59

EUR

12:17:17

Euronext Dublin (XMSM)

1839595

304

32.59

EUR

12:17:17

Euronext Dublin (XMSM)

1839586

410

32.60

EUR

12:17:17

Euronext Dublin (XMSM)

1839579

100

32.59

EUR

12:17:17

Euronext Dublin (XMSM)

1839569

332

32.62

EUR

12:17:32

Euronext Dublin (XMSM)

1839926

53

32.62

EUR

12:17:33

Euronext Dublin (XMSM)

1839989

50

32.62

EUR

12:17:33

Euronext Dublin (XMSM)

1839987

166

32.62

EUR

12:17:33

Euronext Dublin (XMSM)

1839985

277

32.61

EUR

12:17:33

Euronext Dublin (XMSM)

1839980

217

32.61

EUR

12:17:33

Euronext Dublin (XMSM)

1839973

168

32.61

EUR

12:17:33

Euronext Dublin (XMSM)

1839971

309

32.62

EUR

12:17:33

Euronext Dublin (XMSM)

1839969

99

32.63

EUR

12:19:47

Euronext Dublin (XMSM)

1841386

200

32.62

EUR

12:19:47

Euronext Dublin (XMSM)

1841384

314

32.63

EUR

12:19:47

Euronext Dublin (XMSM)

1841382

276

32.64

EUR

12:21:51

Euronext Dublin (XMSM)

1842641

29

32.64

EUR

12:21:51

Euronext Dublin (XMSM)

1842643

274

32.65

EUR

12:23:47

Euronext Dublin (XMSM)

1843611

173

32.65

EUR

12:25:36

Euronext Dublin (XMSM)

1844773

156

32.65

EUR

12:25:42

Euronext Dublin (XMSM)

1844812

311

32.65

EUR

12:30:20

Euronext Dublin (XMSM)

1847432

232

32.63

EUR

12:31:02

Euronext Dublin (XMSM)

1847788

66

32.63

EUR

12:31:02

Euronext Dublin (XMSM)

1847783

324

32.63

EUR

12:34:24

Euronext Dublin (XMSM)

1849457

301

32.61

EUR

12:35:45

Euronext Dublin (XMSM)

1850419

323

32.60

EUR

12:36:11

Euronext Dublin (XMSM)

1850679

166

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851865

50

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851863

45

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851867

12

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851869

215

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851861

124

32.61

EUR

12:38:32

Euronext Dublin (XMSM)

1851859

50

32.61

EUR

12:39:30

Euronext Dublin (XMSM)

1852519

37

32.61

EUR

12:39:30

Euronext Dublin (XMSM)

1852517

117

32.61

EUR

12:39:31

Euronext Dublin (XMSM)

1852522

309

32.63

EUR

12:40:16

Euronext Dublin (XMSM)

1853056

252

32.63

EUR

12:40:16

Euronext Dublin (XMSM)

1853048

200

32.63

EUR

12:40:16

Euronext Dublin (XMSM)

1853046

355

32.63

EUR

12:40:16

Euronext Dublin (XMSM)

1853044

326

32.63

EUR

12:40:16

Euronext Dublin (XMSM)

1853037

278

32.61

EUR

12:40:18

Euronext Dublin (XMSM)

1853096

336

32.60

EUR

12:41:50

Euronext Dublin (XMSM)

1853942

84

32.59

EUR

12:43:02

Euronext Dublin (XMSM)

1854721

200

32.59

EUR

12:43:02

Euronext Dublin (XMSM)

1854719

308

32.61

EUR

12:43:29

Euronext Dublin (XMSM)

1855006

175

32.60

EUR

12:44:14

Euronext Dublin (XMSM)

1855506

203

32.60

EUR

12:44:14

Euronext Dublin (XMSM)

1855504

232

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856055

49

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856053

47

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856051

73

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856026

200

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856024

325

32.59

EUR

12:44:42

Euronext Dublin (XMSM)

1856005

291

32.57

EUR

12:47:07

Euronext Dublin (XMSM)

1857659

34

32.55

EUR

12:47:27

Euronext Dublin (XMSM)

1857990

55

32.55

EUR

12:47:29

Euronext Dublin (XMSM)

1858026

189

32.55

EUR

12:47:29

Euronext Dublin (XMSM)

1858024

274

32.52

EUR

12:49:05

Euronext Dublin (XMSM)

1859071

277

32.50

EUR

12:50:00

Euronext Dublin (XMSM)

1859921

321

32.53

EUR

12:51:48

Euronext Dublin (XMSM)

1861420

358

32.53

EUR

12:51:48

Euronext Dublin (XMSM)

1861418

325

32.53

EUR

12:52:10

Euronext Dublin (XMSM)

1861707

326

32.52

EUR

12:52:45

Euronext Dublin (XMSM)

1862103

331

32.50

EUR

12:52:51

Euronext Dublin (XMSM)

1862183

306

32.49

EUR

12:53:56

Euronext Dublin (XMSM)

1863124

297

32.45

EUR

12:56:15

Euronext Dublin (XMSM)

1864990

333

32.43

EUR

12:58:15

Euronext Dublin (XMSM)

1866546

309

32.42

EUR

12:58:50

Euronext Dublin (XMSM)

1866934

290

32.40

EUR

12:59:08

Euronext Dublin (XMSM)

1867198

312

32.40

EUR

12:59:50

Euronext Dublin (XMSM)

1867946

357

32.40

EUR

12:59:51

Euronext Dublin (XMSM)

1867953

182

32.40

EUR

13:00:11

Euronext Dublin (XMSM)

1868320

145

32.40

EUR

13:00:11

Euronext Dublin (XMSM)

1868318

106

32.41

EUR

13:00:11

Euronext Dublin (XMSM)

1868298

128

32.41

EUR

13:00:11

Euronext Dublin (XMSM)

1868296

81

32.41

EUR

13:00:11

Euronext Dublin (XMSM)

1868294

322

32.36

EUR

13:01:48

Euronext Dublin (XMSM)

1869675

77

32.35

EUR

13:02:19

Euronext Dublin (XMSM)

1870156

132

32.35

EUR

13:02:19

Euronext Dublin (XMSM)

1870153

301

32.35

EUR

13:02:20

Euronext Dublin (XMSM)

1870161

288

32.36

EUR

13:03:28

Euronext Dublin (XMSM)

1870867

291

32.35

EUR

13:03:38

Euronext Dublin (XMSM)

1871033

325

32.33

EUR

13:03:52

Euronext Dublin (XMSM)

1871423

334

32.29

EUR

13:04:55

Euronext Dublin (XMSM)

1872428

111

32.26

EUR

13:07:04

Euronext Dublin (XMSM)

1874770

209

32.26

EUR

13:07:05

Euronext Dublin (XMSM)

1874807

318

32.26

EUR

13:07:39

Euronext Dublin (XMSM)

1875347

270

32.23

EUR

13:08:16

Euronext Dublin (XMSM)

1875861

19

32.21

EUR

13:08:59

Euronext Dublin (XMSM)

1876880

287

32.21

EUR

13:08:59

Euronext Dublin (XMSM)

1876878

281

32.20

EUR

13:09:01

Euronext Dublin (XMSM)

1876928

44

32.20

EUR

13:09:17

Euronext Dublin (XMSM)

1877356

271

32.20

EUR

13:09:17

Euronext Dublin (XMSM)

1877358

307

32.20

EUR

13:09:51

Euronext Dublin (XMSM)

1878173

89

32.20

EUR

13:09:57

Euronext Dublin (XMSM)

1878222

253

32.20

EUR

13:09:57

Euronext Dublin (XMSM)

1878220

284

32.20

EUR

13:10:00

Euronext Dublin (XMSM)

1878296

28

32.20

EUR

13:10:00

Euronext Dublin (XMSM)

1878294

232

32.18

EUR

13:10:06

Euronext Dublin (XMSM)

1878549

301

32.19

EUR

13:10:06

Euronext Dublin (XMSM)

1878542

92

32.18

EUR

13:10:09

Euronext Dublin (XMSM)

1878599

274

32.20

EUR

13:11:38

Euronext Dublin (XMSM)

1880181

1

32.20

EUR

13:11:38

Euronext Dublin (XMSM)

1880179

273

32.19

EUR

13:11:40

Euronext Dublin (XMSM)

1880205

319

32.17

EUR

13:14:04

Euronext Dublin (XMSM)

1882840

167

32.15

EUR

13:14:09

Euronext Dublin (XMSM)

1883017

114

32.15

EUR

13:14:09

Euronext Dublin (XMSM)

1883015

276

32.14

EUR

13:15:11

Euronext Dublin (XMSM)

1884072

209

32.10

EUR

13:15:57

Euronext Dublin (XMSM)

1884609

51

32.10

EUR

13:15:57

Euronext Dublin (XMSM)

1884607

70

32.10

EUR

13:15:57

Euronext Dublin (XMSM)

1884605

295

32.10

EUR

13:16:11

Euronext Dublin (XMSM)

1884984

17

32.10

EUR

13:16:34

Euronext Dublin (XMSM)

1885372

261

32.10

EUR

13:16:38

Euronext Dublin (XMSM)

1885444

220

32.10

EUR

13:17:19

Euronext Dublin (XMSM)

1886509

32

32.13

EUR

13:19:22

Euronext Dublin (XMSM)

1888653

300

32.12

EUR

13:19:22

Euronext Dublin (XMSM)

1888651

225

32.13

EUR

13:19:22

Euronext Dublin (XMSM)

1888642

58

32.13

EUR

13:19:22

Euronext Dublin (XMSM)

1888640

336

32.12

EUR

13:19:29

Euronext Dublin (XMSM)

1888730

300

32.12

EUR

13:19:29

Euronext Dublin (XMSM)

1888720

146

32.15

EUR

13:20:57

Euronext Dublin (XMSM)

1890421

200

32.15

EUR

13:20:57

Euronext Dublin (XMSM)

1890384

455

32.16

EUR

13:20:57

Euronext Dublin (XMSM)

1890352

140

32.15

EUR

13:21:00

Euronext Dublin (XMSM)

1890466

327

32.14

EUR

13:21:02

Euronext Dublin (XMSM)

1890533

323

32.12

EUR

13:21:03

Euronext Dublin (XMSM)

1890574

320

32.12

EUR

13:21:03

Euronext Dublin (XMSM)

1890570

140

32.10

EUR

13:21:21

Euronext Dublin (XMSM)

1890792

149

32.10

EUR

13:21:23

Euronext Dublin (XMSM)

1890825

117

32.10

EUR

13:21:38

Euronext Dublin (XMSM)

1891158

174

32.10

EUR

13:21:38

Euronext Dublin (XMSM)

1891156

273

32.08

EUR

13:21:40

Euronext Dublin (XMSM)

1891244

131

32.12

EUR

13:22:25

Euronext Dublin (XMSM)

1892139

259

32.12

EUR

13:22:36

Euronext Dublin (XMSM)

1892285

9

32.13

EUR

13:22:36

Euronext Dublin (XMSM)

1892283

140

32.13

EUR

13:22:36

Euronext Dublin (XMSM)

1892281

140

32.13

EUR

13:22:36

Euronext Dublin (XMSM)

1892279

40

32.12

EUR

13:22:38

Euronext Dublin (XMSM)

1892297

274

32.12

EUR

13:22:38

Euronext Dublin (XMSM)

1892299

36

32.12

EUR

13:22:46

Euronext Dublin (XMSM)

1892327

220

32.23

EUR

13:24:11

Euronext Dublin (XMSM)

1893619

308

32.23

EUR

13:24:14

Euronext Dublin (XMSM)

1893658

338

32.22

EUR

13:24:14

Euronext Dublin (XMSM)

1893653

309

32.24

EUR

13:24:43

Euronext Dublin (XMSM)

1894085

315

32.22

EUR

13:24:45

Euronext Dublin (XMSM)

1894119

34

32.21

EUR

13:24:51

Euronext Dublin (XMSM)

1894158

91

32.21

EUR

13:24:52

Euronext Dublin (XMSM)

1894173

200

32.21

EUR

13:24:52

Euronext Dublin (XMSM)

1894171

91

32.28

EUR

13:26:02

Euronext Dublin (XMSM)

1895452

180

32.28

EUR

13:26:02

Euronext Dublin (XMSM)

1895440

154

32.28

EUR

13:26:04

Euronext Dublin (XMSM)

1895506

46

32.28

EUR

13:26:04

Euronext Dublin (XMSM)

1895504

170

32.28

EUR

13:26:04

Euronext Dublin (XMSM)

1895508

325

32.27

EUR

13:26:33

Euronext Dublin (XMSM)

1896098

153

32.25

EUR

13:26:36

Euronext Dublin (XMSM)

1896156

145

32.25

EUR

13:26:36

Euronext Dublin (XMSM)

1896154

61

32.24

EUR

13:28:29

Euronext Dublin (XMSM)

1898424

4

32.24

EUR

13:28:29

Euronext Dublin (XMSM)

1898420

85

32.24

EUR

13:28:30

Euronext Dublin (XMSM)

1898468

186

32.24

EUR

13:28:30

Euronext Dublin (XMSM)

1898466

290

32.26

EUR

13:29:17

Euronext Dublin (XMSM)

1899474

307

32.26

EUR

13:29:17

Euronext Dublin (XMSM)

1899468

336

32.25

EUR

13:29:56

Euronext Dublin (XMSM)

1900119

314

32.24

EUR

13:30:08

Euronext Dublin (XMSM)

1900421

309

32.22

EUR

13:30:45

Euronext Dublin (XMSM)

1901125

4

32.21

EUR

13:30:46

Euronext Dublin (XMSM)

1901209

331

32.21

EUR

13:30:46

Euronext Dublin (XMSM)

1901207

289

32.19

EUR

13:31:10

Euronext Dublin (XMSM)

1901754

304

32.22

EUR

13:32:24

Euronext Dublin (XMSM)

1902911

246

32.22

EUR

13:32:24

Euronext Dublin (XMSM)

1902897

23

32.22

EUR

13:32:24

Euronext Dublin (XMSM)

1902899

324

32.21

EUR

13:32:26

Euronext Dublin (XMSM)

1902985

297

32.24

EUR

13:33:24

Euronext Dublin (XMSM)

1903953

157

32.23

EUR

13:33:38

Euronext Dublin (XMSM)

1904213

116

32.23

EUR

13:34:00

Euronext Dublin (XMSM)

1904529

200

32.23

EUR

13:34:00

Euronext Dublin (XMSM)

1904526

310

32.22

EUR

13:34:02

Euronext Dublin (XMSM)

1904593

124

32.23

EUR

13:35:39

Euronext Dublin (XMSM)

1906063

173

32.23

EUR

13:35:41

Euronext Dublin (XMSM)

1906151

28

32.19

EUR

13:36:04

Euronext Dublin (XMSM)

1906883

123

32.19

EUR

13:36:04

Euronext Dublin (XMSM)

1906881

123

32.19

EUR

13:36:04

Euronext Dublin (XMSM)

1906879

281

32.19

EUR

13:37:52

Euronext Dublin (XMSM)

1908936

310

32.19

EUR

13:37:56

Euronext Dublin (XMSM)

1908999

168

32.19

EUR

13:38:04

Euronext Dublin (XMSM)

1909135

183

32.19

EUR

13:38:14

Euronext Dublin (XMSM)

1909284

160

32.19

EUR

13:38:14

Euronext Dublin (XMSM)

1909282

50

32.19

EUR

13:38:15

Euronext Dublin (XMSM)

1909293

18

32.18

EUR

13:38:16

Euronext Dublin (XMSM)

1909296

213

32.21

EUR

13:38:30

Euronext Dublin (XMSM)

1909536

292

32.21

EUR

13:38:33

Euronext Dublin (XMSM)

1909575

162

32.21

EUR

13:38:33

Euronext Dublin (XMSM)

1909573

163

32.20

EUR

13:38:41

Euronext Dublin (XMSM)

1909688

143

32.20

EUR

13:38:49

Euronext Dublin (XMSM)

1909876

137

32.29

EUR

13:39:45

Euronext Dublin (XMSM)

1911077

212

32.29

EUR

13:39:45

Euronext Dublin (XMSM)

1911075

277

32.28

EUR

13:39:49

Euronext Dublin (XMSM)

1911122

333

32.28

EUR

13:39:49

Euronext Dublin (XMSM)

1911118

334

32.28

EUR

13:39:49

Euronext Dublin (XMSM)

1911113

322

32.29

EUR

13:40:31

Euronext Dublin (XMSM)

1912224

276

32.28

EUR

13:41:00

Euronext Dublin (XMSM)

1912635

325

32.28

EUR

13:41:00

Euronext Dublin (XMSM)

1912626

124

32.28

EUR

13:42:01

Euronext Dublin (XMSM)

1913680

200

32.28

EUR

13:42:01

Euronext Dublin (XMSM)

1913673

56

32.28

EUR

13:42:01

Euronext Dublin (XMSM)

1913668

199

32.28

EUR

13:42:01

Euronext Dublin (XMSM)

1913666

15

32.28

EUR

13:42:01

Euronext Dublin (XMSM)

1913664

112

32.27

EUR

13:42:04

Euronext Dublin (XMSM)

1913758

202

32.27

EUR

13:42:04

Euronext Dublin (XMSM)

1913756

127

32.28

EUR

13:42:31

Euronext Dublin (XMSM)

1914288

280

32.31

EUR

13:43:04

Euronext Dublin (XMSM)

1914921

22

32.31

EUR

13:43:04

Euronext Dublin (XMSM)

1914919

15

32.31

EUR

13:43:04

Euronext Dublin (XMSM)

1914917

200

32.30

EUR

13:43:11

Euronext Dublin (XMSM)

1915015

125

32.29

EUR

13:43:11

Euronext Dublin (XMSM)

1915011

11

32.29

EUR

13:43:11

Euronext Dublin (XMSM)

1915013

101

32.29

EUR

13:43:19

Euronext Dublin (XMSM)

1915141

35

32.29

EUR

13:43:44

Euronext Dublin (XMSM)

1915658

295

32.31

EUR

13:44:34

Euronext Dublin (XMSM)

1916686

87

32.31

EUR

13:45:05

Euronext Dublin (XMSM)

1917280

227

32.31

EUR

13:45:07

Euronext Dublin (XMSM)

1917305

73

32.30

EUR

13:45:38

Euronext Dublin (XMSM)

1917889

200

32.30

EUR

13:45:38

Euronext Dublin (XMSM)

1917887

280

32.30

EUR

13:45:38

Euronext Dublin (XMSM)

1917885

278

32.30

EUR

13:46:26

Euronext Dublin (XMSM)

1918652

274

32.30

EUR

13:46:31

Euronext Dublin (XMSM)

1918766

303

32.29

EUR

13:46:37

Euronext Dublin (XMSM)

1918891

334

32.27

EUR

13:46:59

Euronext Dublin (XMSM)

1919153

135

32.25

EUR

13:47:02

Euronext Dublin (XMSM)

1919198

142

32.25

EUR

13:47:02

Euronext Dublin (XMSM)

1919196

55

32.23

EUR

13:47:10

Euronext Dublin (XMSM)

1919568

181

32.23

EUR

13:47:10

Euronext Dublin (XMSM)

1919566

42

32.23

EUR

13:47:10

Euronext Dublin (XMSM)

1919564

3

32.23

EUR

13:47:10

Euronext Dublin (XMSM)

1919536

71

32.26

EUR

13:48:34

Euronext Dublin (XMSM)

1920906

200

32.26

EUR

13:48:34

Euronext Dublin (XMSM)

1920904

52

32.26

EUR

13:48:34

Euronext Dublin (XMSM)

1920901

143

32.26

EUR

13:48:34

Euronext Dublin (XMSM)

1920899

158

32.28

EUR

13:49:41

Euronext Dublin (XMSM)

1921951

169

32.28

EUR

13:49:41

Euronext Dublin (XMSM)

1921949

246

32.28

EUR

13:49:41

Euronext Dublin (XMSM)

1921945

84

32.28

EUR

13:49:41

Euronext Dublin (XMSM)

1921943

323

32.27

EUR

13:49:48

Euronext Dublin (XMSM)

1922088

357

32.23

EUR

13:50:47

Euronext Dublin (XMSM)

1922999

284

32.22

EUR

13:50:48

Euronext Dublin (XMSM)

1923017

28

32.22

EUR

13:50:50

Euronext Dublin (XMSM)

1923085

273

32.22

EUR

13:50:51

Euronext Dublin (XMSM)

1923105

298

32.23

EUR

13:51:11

Euronext Dublin (XMSM)

1923358

67

32.24

EUR

13:51:36

Euronext Dublin (XMSM)

1923703

31

32.24

EUR

13:51:36

Euronext Dublin (XMSM)

1923701

11

32.25

EUR

13:52:00

Euronext Dublin (XMSM)

1924012

400

32.25

EUR

13:52:00

Euronext Dublin (XMSM)

1924010

128

32.24

EUR

13:52:08

Euronext Dublin (XMSM)

1924157

52

32.24

EUR

13:52:08

Euronext Dublin (XMSM)

1924146

321

32.25

EUR

13:54:28

Euronext Dublin (XMSM)

1926252

306

32.25

EUR

13:54:29

Euronext Dublin (XMSM)

1926257

50

32.27

EUR

13:57:00

Euronext Dublin (XMSM)

1928324

200

32.27

EUR

13:57:00

Euronext Dublin (XMSM)

1928322

310

32.26

EUR

13:57:03

Euronext Dublin (XMSM)

1928443

356

32.26

EUR

13:57:03

Euronext Dublin (XMSM)

1928431

171

32.26

EUR

13:57:57

Euronext Dublin (XMSM)

1929488

82

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929717

48

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929715

200

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929713

259

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929696

25

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929691

175

32.26

EUR

13:58:05

Euronext Dublin (XMSM)

1929689

4

32.21

EUR

13:58:58

Euronext Dublin (XMSM)

1930569

83

32.24

EUR

14:00:06

Euronext Dublin (XMSM)

1932177

200

32.24

EUR

14:00:06

Euronext Dublin (XMSM)

1932175

290

32.24

EUR

14:01:12

Euronext Dublin (XMSM)

1933336

291

32.22

EUR

14:01:18

Euronext Dublin (XMSM)

1933466

42

32.20

EUR

14:02:09

Euronext Dublin (XMSM)

1934383

272

32.20

EUR

14:02:09

Euronext Dublin (XMSM)

1934381

325

32.23

EUR

14:03:14

Euronext Dublin (XMSM)

1935621

318

32.22

EUR

14:06:13

Euronext Dublin (XMSM)

1938988

253

32.22

EUR

14:06:57

Euronext Dublin (XMSM)

1939635

47

32.22

EUR

14:06:57

Euronext Dublin (XMSM)

1939633

83

32.17

EUR

14:07:19

Euronext Dublin (XMSM)

1940177

35

32.17

EUR

14:07:19

Euronext Dublin (XMSM)

1940175

200

32.17

EUR

14:07:19

Euronext Dublin (XMSM)

1940173

280

32.13

EUR

14:09:07

Euronext Dublin (XMSM)

1942530

311

32.11

EUR

14:09:29

Euronext Dublin (XMSM)

1943019

167

32.11

EUR

14:10:52

Euronext Dublin (XMSM)

1944340

167

32.11

EUR

14:10:52

Euronext Dublin (XMSM)

1944338

271

32.12

EUR

14:11:41

Euronext Dublin (XMSM)

1945217

276

32.17

EUR

14:13:33

Euronext Dublin (XMSM)

1947259

309

32.19

EUR

14:15:02

Euronext Dublin (XMSM)

1948515

294

32.20

EUR

14:15:02

Euronext Dublin (XMSM)

1948513

1

32.18

EUR

14:15:04

Euronext Dublin (XMSM)

1948571

310

32.18

EUR

14:15:04

Euronext Dublin (XMSM)

1948569

275

32.18

EUR

14:15:36

Euronext Dublin (XMSM)

1949195

277

32.19

EUR

14:17:13

Euronext Dublin (XMSM)

1951269

302

32.19

EUR

14:17:13

Euronext Dublin (XMSM)

1951259

31

32.18

EUR

14:17:30

Euronext Dublin (XMSM)

1951733

281

32.20

EUR

14:17:54

Euronext Dublin (XMSM)

1952018

289

32.19

EUR

14:18:04

Euronext Dublin (XMSM)

1952226

334

32.19

EUR

14:18:37

Euronext Dublin (XMSM)

1952907

330

32.19

EUR

14:19:16

Euronext Dublin (XMSM)

1953529

117

32.17

EUR

14:19:54

Euronext Dublin (XMSM)

1954055

205

32.17

EUR

14:19:54

Euronext Dublin (XMSM)

1954053

93

32.19

EUR

14:20:54

Euronext Dublin (XMSM)

1955051

181

32.19

EUR

14:20:54

Euronext Dublin (XMSM)

1955049

284

32.19

EUR

14:20:57

Euronext Dublin (XMSM)

1955093

6

32.19

EUR

14:20:57

Euronext Dublin (XMSM)

1955087

234

32.19

EUR

14:20:57

Euronext Dublin (XMSM)

1955085

42

32.19

EUR

14:20:57

Euronext Dublin (XMSM)

1955083

40

32.19

EUR

14:20:57

Euronext Dublin (XMSM)

1955081

285

32.18

EUR

14:21:56

Euronext Dublin (XMSM)

1956181

75

32.22

EUR

14:23:33

Euronext Dublin (XMSM)

1957919

201

32.22

EUR

14:23:33

Euronext Dublin (XMSM)

1957917

145

32.22

EUR

14:23:52

Euronext Dublin (XMSM)

1958235

173

32.22

EUR

14:23:52

Euronext Dublin (XMSM)

1958233

9

32.22

EUR

14:23:52

Euronext Dublin (XMSM)

1958231

180

32.24

EUR

14:24:10

Euronext Dublin (XMSM)

1958536

164

32.25

EUR

14:25:04

Euronext Dublin (XMSM)

1959638

126

32.25

EUR

14:25:04

Euronext Dublin (XMSM)

1959636

267

32.25

EUR

14:25:04

Euronext Dublin (XMSM)

1959634

122

32.25

EUR

14:25:04

Euronext Dublin (XMSM)

1959632

148

32.25

EUR

14:26:04

Euronext Dublin (XMSM)

1960790

298

32.26

EUR

14:26:25

Euronext Dublin (XMSM)

1961301

315

32.27

EUR

14:26:25

Euronext Dublin (XMSM)

1961299

308

32.26

EUR

14:27:13

Euronext Dublin (XMSM)

1962362

309

32.30

EUR

14:28:17

Euronext Dublin (XMSM)

1964217

285

32.30

EUR

14:28:34

Euronext Dublin (XMSM)

1964548

305

32.30

EUR

14:28:39

Euronext Dublin (XMSM)

1964581

279

32.32

EUR

14:29:17

Euronext Dublin (XMSM)

1965527

292

32.33

EUR

14:30:09

Euronext Dublin (XMSM)

1970945

283

32.33

EUR

14:30:09

Euronext Dublin (XMSM)

1970943

204

32.33

EUR

14:30:22

Euronext Dublin (XMSM)

1971861

127

32.33

EUR

14:30:22

Euronext Dublin (XMSM)

1971859

270

32.33

EUR

14:30:22

Euronext Dublin (XMSM)

1971857

114

32.31

EUR

14:30:25

Euronext Dublin (XMSM)

1972095

41

32.31

EUR

14:30:25

Euronext Dublin (XMSM)

1972087

170

32.31

EUR

14:30:25

Euronext Dublin (XMSM)

1972085

321

32.31

EUR

14:30:25

Euronext Dublin (XMSM)

1972081

1

32.30

EUR

14:30:29

Euronext Dublin (XMSM)

1972403

30

32.30

EUR

14:30:29

Euronext Dublin (XMSM)

1972385

200

32.30

EUR

14:30:29

Euronext Dublin (XMSM)

1972383

193

32.30

EUR

14:30:29

Euronext Dublin (XMSM)

1972366

132

32.30

EUR

14:30:29

Euronext Dublin (XMSM)

1972355

79

32.28

EUR

14:30:46

Euronext Dublin (XMSM)

1973278

108

32.28

EUR

14:30:46

Euronext Dublin (XMSM)

1973276

100

32.28

EUR

14:30:46

Euronext Dublin (XMSM)

1973269

161

32.27

EUR

14:30:50

Euronext Dublin (XMSM)

1973504

145

32.27

EUR

14:30:50

Euronext Dublin (XMSM)

1973502

287

32.26

EUR

14:31:04

Euronext Dublin (XMSM)

1974489

281

32.24

EUR

14:31:13

Euronext Dublin (XMSM)

1975212

302

32.22

EUR

14:31:27

Euronext Dublin (XMSM)

1975904

283

32.23

EUR

14:31:44

Euronext Dublin (XMSM)

1976831

323

32.22

EUR

14:31:51

Euronext Dublin (XMSM)

1977083

331

32.28

EUR

14:32:15

Euronext Dublin (XMSM)

1978257

61

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978877

50

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978875

200

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978873

332

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978868

295

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978866

41

32.27

EUR

14:32:24

Euronext Dublin (XMSM)

1978864

336

32.26

EUR

14:32:37

Euronext Dublin (XMSM)

1979490

286

32.25

EUR

14:32:38

Euronext Dublin (XMSM)

1979628

93

32.25

EUR

14:32:39

Euronext Dublin (XMSM)

1979661

200

32.25

EUR

14:32:39

Euronext Dublin (XMSM)

1979659

28

32.25

EUR

14:32:39

Euronext Dublin (XMSM)

1979657

22

32.25

EUR

14:32:39

Euronext Dublin (XMSM)

1979655

300

32.31

EUR

14:33:31

Euronext Dublin (XMSM)

1982400

50

32.35

EUR

14:33:58

Euronext Dublin (XMSM)

1983561

200

32.35

EUR

14:33:58

Euronext Dublin (XMSM)

1983559

52

32.34

EUR

14:33:59

Euronext Dublin (XMSM)

1983579

272

32.34

EUR

14:33:59

Euronext Dublin (XMSM)

1983581

153

32.34

EUR

14:34:00

Euronext Dublin (XMSM)

1983658

293

32.34

EUR

14:34:01

Euronext Dublin (XMSM)

1983682

157

32.34

EUR

14:34:01

Euronext Dublin (XMSM)

1983680

397

32.33

EUR

14:34:03

Euronext Dublin (XMSM)

1983762

321

32.40

EUR

14:34:45

Euronext Dublin (XMSM)

1985382

287

32.40

EUR

14:34:46

Euronext Dublin (XMSM)

1985449

306

32.40

EUR

14:34:46

Euronext Dublin (XMSM)

1985444

297

32.39

EUR

14:34:47

Euronext Dublin (XMSM)

1985503

319

32.38

EUR

14:34:51

Euronext Dublin (XMSM)

1985656

295

32.37

EUR

14:34:54

Euronext Dublin (XMSM)

1985825

308

32.37

EUR

14:34:54

Euronext Dublin (XMSM)

1985821

307

32.38

EUR

14:36:04

Euronext Dublin (XMSM)

1988850

444

32.38

EUR

14:36:17

Euronext Dublin (XMSM)

1989270

122

32.37

EUR

14:36:21

Euronext Dublin (XMSM)

1989417

170

32.37

EUR

14:36:21

Euronext Dublin (XMSM)

1989415

29

32.37

EUR

14:36:21

Euronext Dublin (XMSM)

1989413

265

32.37

EUR

14:36:21

Euronext Dublin (XMSM)

1989408

79

32.37

EUR

14:36:21

Euronext Dublin (XMSM)

1989410

322

32.35

EUR

14:36:26

Euronext Dublin (XMSM)

1989642

313

32.34

EUR

14:36:39

Euronext Dublin (XMSM)

1990136

101

32.35

EUR

14:37:15

Euronext Dublin (XMSM)

1991673

200

32.37

EUR

14:37:32

Euronext Dublin (XMSM)

1992537

58

32.37

EUR

14:37:32

Euronext Dublin (XMSM)

1992535

154

32.36

EUR

14:37:34

Euronext Dublin (XMSM)

1992595

159

32.36

EUR

14:37:34

Euronext Dublin (XMSM)

1992593

72

32.37

EUR

14:37:34

Euronext Dublin (XMSM)

1992584

275

32.34

EUR

14:37:54

Euronext Dublin (XMSM)

1993313

323

32.37

EUR

14:38:21

Euronext Dublin (XMSM)

1994587

10

32.37

EUR

14:38:33

Euronext Dublin (XMSM)

1995053

320

32.37

EUR

14:38:33

Euronext Dublin (XMSM)

1995055

211

32.36

EUR

14:38:38

Euronext Dublin (XMSM)

1995271

61

32.36

EUR

14:38:38

Euronext Dublin (XMSM)

1995269

270

32.37

EUR

14:38:59

Euronext Dublin (XMSM)

1996076

115

32.35

EUR

14:39:23

Euronext Dublin (XMSM)

1997078

45

32.35

EUR

14:39:24

Euronext Dublin (XMSM)

1997158

237

32.35

EUR

14:39:24

Euronext Dublin (XMSM)

1997150

19

32.35

EUR

14:39:24

Euronext Dublin (XMSM)

1997129

200

32.36

EUR

14:40:00

Euronext Dublin (XMSM)

1998777

105

32.36

EUR

14:40:00

Euronext Dublin (XMSM)

1998775

111

32.39

EUR

14:40:32

Euronext Dublin (XMSM)

2000760

123

32.39

EUR

14:40:32

Euronext Dublin (XMSM)

2000764

48

32.39

EUR

14:40:32

Euronext Dublin (XMSM)

2000762

100

32.39

EUR

14:40:32

Euronext Dublin (XMSM)

2000758

110

32.39

EUR

14:40:32

Euronext Dublin (XMSM)

2000752

135

32.39

EUR

14:40:34

Euronext Dublin (XMSM)

2000836

280

32.38

EUR

14:40:38

Euronext Dublin (XMSM)

2000926

17

32.38

EUR

14:40:38

Euronext Dublin (XMSM)

2000928

83

32.41

EUR

14:41:07

Euronext Dublin (XMSM)

2002352

325

32.45

EUR

14:41:44

Euronext Dublin (XMSM)

2004044

281

32.44

EUR

14:42:04

Euronext Dublin (XMSM)

2004900

322

32.44

EUR

14:42:04

Euronext Dublin (XMSM)

2004897

333

32.44

EUR

14:42:19

Euronext Dublin (XMSM)

2005433

277

32.43

EUR

14:42:21

Euronext Dublin (XMSM)

2005539

200

32.46

EUR

14:42:55

Euronext Dublin (XMSM)

2007305

301

32.46

EUR

14:43:03

Euronext Dublin (XMSM)

2007680

100

32.46

EUR

14:43:03

Euronext Dublin (XMSM)

2007678

160

32.45

EUR

14:43:07

Euronext Dublin (XMSM)

2007882

174

32.45

EUR

14:43:07

Euronext Dublin (XMSM)

2007880

167

32.45

EUR

14:43:07

Euronext Dublin (XMSM)

2007877

144

32.45

EUR

14:43:07

Euronext Dublin (XMSM)

2007869

317

32.42

EUR

14:43:20

Euronext Dublin (XMSM)

2008346

322

32.44

EUR

14:43:49

Euronext Dublin (XMSM)

2009155

301

32.44

EUR

14:43:49

Euronext Dublin (XMSM)

2009149

316

32.43

EUR

14:44:01

Euronext Dublin (XMSM)

2009376

325

32.41

EUR

14:44:11

Euronext Dublin (XMSM)

2009738

308

32.39

EUR

14:44:50

Euronext Dublin (XMSM)

2010948

299

32.40

EUR

14:44:50

Euronext Dublin (XMSM)

2010946

90

32.39

EUR

14:45:01

Euronext Dublin (XMSM)

2011357

200

32.39

EUR

14:45:01

Euronext Dublin (XMSM)

2011355

71

32.39

EUR

14:45:01

Euronext Dublin (XMSM)

2011349

200

32.39

EUR

14:45:01

Euronext Dublin (XMSM)

2011347

279

32.41

EUR

14:45:41

Euronext Dublin (XMSM)

2012858

281

32.41

EUR

14:45:41

Euronext Dublin (XMSM)

2012852

263

32.42

EUR

14:45:41

Euronext Dublin (XMSM)

2012789

50

32.42

EUR

14:45:41

Euronext Dublin (XMSM)

2012787

280

32.49

EUR

14:46:58

Euronext Dublin (XMSM)

2015557

310

32.49

EUR

14:47:20

Euronext Dublin (XMSM)

2016416

130

32.49

EUR

14:47:20

Euronext Dublin (XMSM)

2016414

201

32.49

EUR

14:47:20

Euronext Dublin (XMSM)

2016382

216

32.49

EUR

14:47:20

Euronext Dublin (XMSM)

2016380

115

32.49

EUR

14:47:20

Euronext Dublin (XMSM)

2016378

150

32.47

EUR

14:47:38

Euronext Dublin (XMSM)

2017077

303

32.48

EUR

14:47:38

Euronext Dublin (XMSM)

2017071

169

32.47

EUR

14:47:39

Euronext Dublin (XMSM)

2017101

137

32.47

EUR

14:47:39

Euronext Dublin (XMSM)

2017099

276

32.51

EUR

14:48:14

Euronext Dublin (XMSM)

2018642

325

32.52

EUR

14:48:14

Euronext Dublin (XMSM)

2018640

296

32.52

EUR

14:48:14

Euronext Dublin (XMSM)

2018638

292

32.52

EUR

14:48:14

Euronext Dublin (XMSM)

2018636

129

32.53

EUR

14:48:53

Euronext Dublin (XMSM)

2020084

170

32.53

EUR

14:48:53

Euronext Dublin (XMSM)

2020082

169

32.53

EUR

14:48:53

Euronext Dublin (XMSM)

2020080

272

32.53

EUR

14:48:53

Euronext Dublin (XMSM)

2020078

296

32.53

EUR

14:48:53

Euronext Dublin (XMSM)

2020074

310

32.52

EUR

14:48:56

Euronext Dublin (XMSM)

2020307

144

32.51

EUR

14:49:16

Euronext Dublin (XMSM)

2021126

199

32.51

EUR

14:49:16

Euronext Dublin (XMSM)

2021124

69

32.47

EUR

14:50:33

Euronext Dublin (XMSM)

2024430

113

32.47

EUR

14:50:33

Euronext Dublin (XMSM)

2024428

89

32.47

EUR

14:50:33

Euronext Dublin (XMSM)

2024426

309

32.45

EUR

14:50:34

Euronext Dublin (XMSM)

2024447

269

32.44

EUR

14:51:04

Euronext Dublin (XMSM)

2025468

336

32.41

EUR

14:52:33

Euronext Dublin (XMSM)

2028660

76

32.39

EUR

14:53:23

Euronext Dublin (XMSM)

2029886

200

32.39

EUR

14:53:23

Euronext Dublin (XMSM)

2029884

83

32.39

EUR

14:54:55

Euronext Dublin (XMSM)

2032490

244

32.40

EUR

14:55:27

Euronext Dublin (XMSM)

2033593

44

32.40

EUR

14:55:27

Euronext Dublin (XMSM)

2033595

333

32.47

EUR

14:57:42

Euronext Dublin (XMSM)

2038323

305

32.47

EUR

14:57:43

Euronext Dublin (XMSM)

2038428

280

32.49

EUR

14:58:15

Euronext Dublin (XMSM)

2039234

323

32.48

EUR

14:58:19

Euronext Dublin (XMSM)

2039290

272

32.48

EUR

14:58:48

Euronext Dublin (XMSM)

2039972

287

32.51

EUR

14:59:50

Euronext Dublin (XMSM)

2041667

276

32.49

EUR

15:00:00

Euronext Dublin (XMSM)

2042023

292

32.47

EUR

15:00:05

Euronext Dublin (XMSM)

2043731

285

32.55

EUR

15:01:27

Euronext Dublin (XMSM)

2048490

108

32.55

EUR

15:01:52

Euronext Dublin (XMSM)

2049207

212

32.55

EUR

15:01:52

Euronext Dublin (XMSM)

2049205

296

32.57

EUR

15:02:17

Euronext Dublin (XMSM)

2050341

156

32.56

EUR

15:02:18

Euronext Dublin (XMSM)

2050405

136

32.56

EUR

15:02:18

Euronext Dublin (XMSM)

2050403

381

32.58

EUR

15:02:53

Euronext Dublin (XMSM)

2051668

283

32.57

EUR

15:03:22

Euronext Dublin (XMSM)

2052665

42

32.57

EUR

15:03:22

Euronext Dublin (XMSM)

2052663

236

32.57

EUR

15:03:22

Euronext Dublin (XMSM)

2052661

348

32.56

EUR

15:03:26

Euronext Dublin (XMSM)

2052740

298

32.55

EUR

15:03:27

Euronext Dublin (XMSM)

2052835

295

32.52

EUR

15:04:02

Euronext Dublin (XMSM)

2054232

249

32.49

EUR

15:04:41

Euronext Dublin (XMSM)

2055735

47

32.49

EUR

15:04:41

Euronext Dublin (XMSM)

2055733

103

32.42

EUR

15:06:04

Euronext Dublin (XMSM)

2058376

52

32.45

EUR

15:06:23

Euronext Dublin (XMSM)

2059316

90

32.45

EUR

15:06:26

Euronext Dublin (XMSM)

2059448

271

32.46

EUR

15:06:44

Euronext Dublin (XMSM)

2060039

247

32.48

EUR

15:07:13

Euronext Dublin (XMSM)

2061231

68

32.48

EUR

15:07:13

Euronext Dublin (XMSM)

2061229

341

32.48

EUR

15:07:39

Euronext Dublin (XMSM)

2061983

80

32.48

EUR

15:07:40

Euronext Dublin (XMSM)

2062063

240

32.48

EUR

15:07:40

Euronext Dublin (XMSM)

2062065

332

32.47

EUR

15:08:03

Euronext Dublin (XMSM)

2062635

14

32.45

EUR

15:08:26

Euronext Dublin (XMSM)

2063435

118

32.45

EUR

15:08:32

Euronext Dublin (XMSM)

2063618

152

32.45

EUR

15:08:32

Euronext Dublin (XMSM)

2063614

289

32.47

EUR

15:10:03

Euronext Dublin (XMSM)

2066395

293

32.45

EUR

15:10:04

Euronext Dublin (XMSM)

2066470

220

32.50

EUR

15:11:53

Euronext Dublin (XMSM)

2070616

65

32.50

EUR

15:11:53

Euronext Dublin (XMSM)

2070614

105

32.50

EUR

15:11:57

Euronext Dublin (XMSM)

2070748

200

32.50

EUR

15:11:57

Euronext Dublin (XMSM)

2070746

48

32.49

EUR

15:12:12

Euronext Dublin (XMSM)

2071340

170

32.49

EUR

15:12:12

Euronext Dublin (XMSM)

2071338

170

32.49

EUR

15:12:12

Euronext Dublin (XMSM)

2071307

147

32.49

EUR

15:12:12

Euronext Dublin (XMSM)

2071305

316

32.56

EUR

15:14:04

Euronext Dublin (XMSM)

2075211

379

32.55

EUR

15:14:06

Euronext Dublin (XMSM)

2075317

302

32.54

EUR

15:14:24

Euronext Dublin (XMSM)

2076232

269

32.57

EUR

15:15:03

Euronext Dublin (XMSM)

2077409

335

32.58

EUR

15:15:03

Euronext Dublin (XMSM)

2077372

286

32.50

EUR

15:16:10

Euronext Dublin (XMSM)

2079743

234

32.50

EUR

15:17:30

Euronext Dublin (XMSM)

2082163

272

32.50

EUR

15:17:33

Euronext Dublin (XMSM)

2082267

59

32.50

EUR

15:17:33

Euronext Dublin (XMSM)

2082265

200

32.51

EUR

15:17:49

Euronext Dublin (XMSM)

2082746

32

32.51

EUR

15:17:49

Euronext Dublin (XMSM)

2082750

44

32.51

EUR

15:17:49

Euronext Dublin (XMSM)

2082748

27

32.50

EUR

15:17:49

Euronext Dublin (XMSM)

2082732

157

32.51

EUR

15:17:49

Euronext Dublin (XMSM)

2082683

174

32.51

EUR

15:17:49

Euronext Dublin (XMSM)

2082680

200

32.52

EUR

15:18:22

Euronext Dublin (XMSM)

2083855

74

32.52

EUR

15:18:22

Euronext Dublin (XMSM)

2083857

275

32.53

EUR

15:18:37

Euronext Dublin (XMSM)

2084224

273

32.52

EUR

15:19:00

Euronext Dublin (XMSM)

2084761

318

32.52

EUR

15:19:00

Euronext Dublin (XMSM)

2084755

183

32.48

EUR

15:20:01

Euronext Dublin (XMSM)

2087046

51

32.48

EUR

15:20:01

Euronext Dublin (XMSM)

2087044

43

32.48

EUR

15:20:11

Euronext Dublin (XMSM)

2087372

287

32.51

EUR

15:21:15

Euronext Dublin (XMSM)

2089572

336

32.50

EUR

15:21:19

Euronext Dublin (XMSM)

2089696

280

32.51

EUR

15:21:40

Euronext Dublin (XMSM)

2090389

296

32.51

EUR

15:22:21

Euronext Dublin (XMSM)

2091635

295

32.49

EUR

15:23:00

Euronext Dublin (XMSM)

2092752

285

32.53

EUR

15:24:06

Euronext Dublin (XMSM)

2094715

283

32.52

EUR

15:24:21

Euronext Dublin (XMSM)

2096033

233

32.51

EUR

15:25:18

Euronext Dublin (XMSM)

2098042

39

32.51

EUR

15:25:18

Euronext Dublin (XMSM)

2098045

51

32.48

EUR

15:26:25

Euronext Dublin (XMSM)

2100462

287

32.48

EUR

15:26:30

Euronext Dublin (XMSM)

2100632

19

32.47

EUR

15:27:04

Euronext Dublin (XMSM)

2101459

273

32.47

EUR

15:27:06

Euronext Dublin (XMSM)

2101582

301

32.49

EUR

15:27:59

Euronext Dublin (XMSM)

2103346

311

32.48

EUR

15:28:40

Euronext Dublin (XMSM)

2104582

149

32.47

EUR

15:29:54

Euronext Dublin (XMSM)

2106620

28

32.47

EUR

15:29:54

Euronext Dublin (XMSM)

2106618

26

32.47

EUR

15:29:54

Euronext Dublin (XMSM)

2106616

89

32.47

EUR

15:29:54

Euronext Dublin (XMSM)

2106614

282

32.47

EUR

15:30:02

Euronext Dublin (XMSM)

2106912

292

32.46

EUR

15:30:45

Euronext Dublin (XMSM)

2108117

40

32.43

EUR

15:31:49

Euronext Dublin (XMSM)

2110000

234

32.43

EUR

15:31:49

Euronext Dublin (XMSM)

2109998

271

32.57

EUR

15:33:01

Euronext Dublin (XMSM)

2113323

90

32.57

EUR

15:33:01

Euronext Dublin (XMSM)

2113301

200

32.57

EUR

15:33:01

Euronext Dublin (XMSM)

2113299

421

32.57

EUR

15:33:01

Euronext Dublin (XMSM)

2113267

138

32.56

EUR

15:33:22

Euronext Dublin (XMSM)

2114306

157

32.56

EUR

15:33:22

Euronext Dublin (XMSM)

2114304

290

32.53

EUR

15:33:49

Euronext Dublin (XMSM)

2115151

270

32.52

EUR

15:34:31

Euronext Dublin (XMSM)

2116539

275

32.51

EUR

15:35:16

Euronext Dublin (XMSM)

2117791

235

32.59

EUR

15:36:51

Euronext Dublin (XMSM)

2121540

47

32.59

EUR

15:36:51

Euronext Dublin (XMSM)

2121538

303

32.57

EUR

15:37:08

Euronext Dublin (XMSM)

2122289

134

32.63

EUR

15:38:21

Euronext Dublin (XMSM)

2124798

175

32.63

EUR

15:38:21

Euronext Dublin (XMSM)

2124796

325

32.62

EUR

15:38:34

Euronext Dublin (XMSM)

2125257

230

32.60

EUR

15:39:13

Euronext Dublin (XMSM)

2126606

92

32.60

EUR

15:39:13

Euronext Dublin (XMSM)

2126608

331

32.58

EUR

15:39:54

Euronext Dublin (XMSM)

2128012

328

32.57

EUR

15:40:33

Euronext Dublin (XMSM)

2129306

287

32.55

EUR

15:41:13

Euronext Dublin (XMSM)

2130755

18

32.55

EUR

15:41:13

Euronext Dublin (XMSM)

2130753

139

32.57

EUR

15:42:13

Euronext Dublin (XMSM)

2132809

169

32.57

EUR

15:42:13

Euronext Dublin (XMSM)

2132807

246

32.57

EUR

15:42:13

Euronext Dublin (XMSM)

2132790

77

32.57

EUR

15:42:13

Euronext Dublin (XMSM)

2132788

311

32.55

EUR

15:42:57

Euronext Dublin (XMSM)

2134251

133

32.55

EUR

15:43:37

Euronext Dublin (XMSM)

2135582

150

32.55

EUR

15:43:37

Euronext Dublin (XMSM)

2135577

330

32.53

EUR

15:44:17

Euronext Dublin (XMSM)

2136854

307

32.52

EUR

15:44:57

Euronext Dublin (XMSM)

2138295

297

32.49

EUR

15:45:27

Euronext Dublin (XMSM)

2139616

316

32.49

EUR

15:46:43

Euronext Dublin (XMSM)

2142181

332

32.48

EUR

15:46:59

Euronext Dublin (XMSM)

2142596

301

32.43

EUR

15:48:02

Euronext Dublin (XMSM)

2144507

25

32.41

EUR

15:48:25

Euronext Dublin (XMSM)

2145062

295

32.41

EUR

15:48:27

Euronext Dublin (XMSM)

2145117

200

32.45

EUR

15:50:03

Euronext Dublin (XMSM)

2148197

333

32.45

EUR

15:50:03

Euronext Dublin (XMSM)

2148189

285

32.45

EUR

15:50:30

Euronext Dublin (XMSM)

2148819

291

32.43

EUR

15:51:00

Euronext Dublin (XMSM)

2149655

125

32.43

EUR

15:52:28

Euronext Dublin (XMSM)

2151572

173

32.43

EUR

15:52:53

Euronext Dublin (XMSM)

2152080

80

32.42

EUR

15:53:11

Euronext Dublin (XMSM)

2152499

230

32.42

EUR

15:53:11

Euronext Dublin (XMSM)

2152497

104

32.42

EUR

15:54:20

Euronext Dublin (XMSM)

2154281

170

32.42

EUR

15:54:20

Euronext Dublin (XMSM)

2154279

109

32.42

EUR

15:54:20

Euronext Dublin (XMSM)

2154268

161

32.42

EUR

15:54:20

Euronext Dublin (XMSM)

2154270

278

32.43

EUR

15:55:48

Euronext Dublin (XMSM)

2156467

305

32.42

EUR

15:55:52

Euronext Dublin (XMSM)

2156646

304

32.47

EUR

15:57:04

Euronext Dublin (XMSM)

2158357

125

32.49

EUR

15:57:48

Euronext Dublin (XMSM)

2159353

120

32.50

EUR

15:57:48

Euronext Dublin (XMSM)

2159350

30

32.50

EUR

15:57:48

Euronext Dublin (XMSM)

2159347

179

32.50

EUR

15:57:48

Euronext Dublin (XMSM)

2159345

68

32.50

EUR

15:58:04

Euronext Dublin (XMSM)

2159758

219

32.50

EUR

15:58:29

Euronext Dublin (XMSM)

2160318

334

32.51

EUR

15:59:17

Euronext Dublin (XMSM)

2161738

186

32.50

EUR

15:59:46

Euronext Dublin (XMSM)

2162891

116

32.50

EUR

15:59:47

Euronext Dublin (XMSM)

2162978

197

32.49

EUR

15:59:49

Euronext Dublin (XMSM)

2163303

101

32.49

EUR

15:59:49

Euronext Dublin (XMSM)

2163269

224

32.39

EUR

16:00:33

Euronext Dublin (XMSM)

2165836

46

32.39

EUR

16:00:46

Euronext Dublin (XMSM)

2166546

305

32.35

EUR

16:01:07

Euronext Dublin (XMSM)

2167447

242

32.37

EUR

16:02:19

Euronext Dublin (XMSM)

2169563

64

32.37

EUR

16:02:19

Euronext Dublin (XMSM)

2169561

292

32.37

EUR

16:02:48

Euronext Dublin (XMSM)

2170454

134

32.36

EUR

16:04:09

Euronext Dublin (XMSM)

2173112

194

32.36

EUR

16:04:09

Euronext Dublin (XMSM)

2173110

27

32.37

EUR

16:04:35

Euronext Dublin (XMSM)

2174214

86

32.36

EUR

16:04:35

Euronext Dublin (XMSM)

2174212

200

32.36

EUR

16:04:35

Euronext Dublin (XMSM)

2174210

281

32.37

EUR

16:04:35

Euronext Dublin (XMSM)

2174203

322

32.35

EUR

16:05:29

Euronext Dublin (XMSM)

2175808

226

32.33

EUR

16:06:39

Euronext Dublin (XMSM)

2178183

110

32.33

EUR

16:06:39

Euronext Dublin (XMSM)

2178181

309

32.32

EUR

16:06:43

Euronext Dublin (XMSM)

2178329

279

32.33

EUR

16:07:58

Euronext Dublin (XMSM)

2180634

271

32.33

EUR

16:09:02

Euronext Dublin (XMSM)

2182303

292

32.33

EUR

16:09:30

Euronext Dublin (XMSM)

2183211

126

32.32

EUR

16:09:43

Euronext Dublin (XMSM)

2183551

317

32.34

EUR

16:10:12

Euronext Dublin (XMSM)

2184425

317

32.34

EUR

16:10:12

Euronext Dublin (XMSM)

2184415

274

32.33

EUR

16:10:59

Euronext Dublin (XMSM)

2185797

22

32.30

EUR

16:12:05

Euronext Dublin (XMSM)

2187776

170

32.30

EUR

16:12:05

Euronext Dublin (XMSM)

2187774

131

32.30

EUR

16:12:05

Euronext Dublin (XMSM)

2187772

324

32.28

EUR

16:12:28

Euronext Dublin (XMSM)

2188442

200

32.30

EUR

16:13:33

Euronext Dublin (XMSM)

2190117

248

32.30

EUR

16:13:33

Euronext Dublin (XMSM)

2190108

376

32.30

EUR

16:13:33

Euronext Dublin (XMSM)

2190106

117

32.30

EUR

16:13:48

Euronext Dublin (XMSM)

2190546

 

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
 
 
POSBKPBPABKDKOK

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings