Transaction in Own Shares

RNS Number : 0891S
CRH PLC
12 July 2022
 

12th July 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 11th 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: 

182,316


 

Highest price paid per share:


€34.3500


 

Lowest price paid per share:


€33.6500


 

Volume weighted average price paid:

€34.0853


 






 

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 15,310,562 of its ordinary shares in treasury which represents 1.978% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 758,829,776 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 11th 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:

11/07/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.0853

182,316








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

326

33.67

EUR

08:03:32

Euronext Dublin (XMSM)

1427941

301

33.65

EUR

08:03:34

Euronext Dublin (XMSM)

1428089

300

33.76

EUR

08:04:34

Euronext Dublin (XMSM)

1430458

318

33.73

EUR

08:04:56

Euronext Dublin (XMSM)

1430848

304

33.69

EUR

08:05:01

Euronext Dublin (XMSM)

1431021

218

33.84

EUR

08:06:33

Euronext Dublin (XMSM)

1434006

95

33.84

EUR

08:06:33

Euronext Dublin (XMSM)

1434004

234

33.82

EUR

08:06:59

Euronext Dublin (XMSM)

1434698

295

33.83

EUR

08:07:31

Euronext Dublin (XMSM)

1435541

348

33.82

EUR

08:07:32

Euronext Dublin (XMSM)

1435612

272

33.78

EUR

08:07:39

Euronext Dublin (XMSM)

1435717

320

33.85

EUR

08:09:09

Euronext Dublin (XMSM)

1437707

318

33.84

EUR

08:09:27

Euronext Dublin (XMSM)

1438056

282

33.83

EUR

08:10:01

Euronext Dublin (XMSM)

1438944

145

33.86

EUR

08:11:02

Euronext Dublin (XMSM)

1440730

134

33.86

EUR

08:11:03

Euronext Dublin (XMSM)

1440787

266

33.86

EUR

08:16:18

Euronext Dublin (XMSM)

1449047

13

33.86

EUR

08:16:18

Euronext Dublin (XMSM)

1449045

295

33.85

EUR

08:16:25

Euronext Dublin (XMSM)

1449195

41

33.91

EUR

08:18:43

Euronext Dublin (XMSM)

1452498

159

33.91

EUR

08:18:43

Euronext Dublin (XMSM)

1452496

200

33.91

EUR

08:18:43

Euronext Dublin (XMSM)

1452494

121

33.91

EUR

08:18:43

Euronext Dublin (XMSM)

1452492

288

33.91

EUR

08:18:43

Euronext Dublin (XMSM)

1452490

297

33.89

EUR

08:18:46

Euronext Dublin (XMSM)

1452581

26

33.93

EUR

08:20:09

Euronext Dublin (XMSM)

1454560

13

34.02

EUR

08:21:05

Euronext Dublin (XMSM)

1455980

304

34.03

EUR

08:21:46

Euronext Dublin (XMSM)

1456941

216

34.02

EUR

08:22:02

Euronext Dublin (XMSM)

1457231

10

34.02

EUR

08:22:02

Euronext Dublin (XMSM)

1457229

94

34.02

EUR

08:22:02

Euronext Dublin (XMSM)

1457227

283

34.00

EUR

08:22:03

Euronext Dublin (XMSM)

1457267

316

33.96

EUR

08:22:32

Euronext Dublin (XMSM)

1457946

283

33.95

EUR

08:22:59

Euronext Dublin (XMSM)

1458556

138

33.92

EUR

08:23:15

Euronext Dublin (XMSM)

1458900

4

33.92

EUR

08:23:19

Euronext Dublin (XMSM)

1459049

159

33.92

EUR

08:23:19

Euronext Dublin (XMSM)

1459047

245

33.89

EUR

08:23:49

Euronext Dublin (XMSM)

1459816

38

33.89

EUR

08:23:50

Euronext Dublin (XMSM)

1459841

262

33.96

EUR

08:25:54

Euronext Dublin (XMSM)

1462677

13

33.96

EUR

08:25:54

Euronext Dublin (XMSM)

1462675

26

33.96

EUR

08:25:54

Euronext Dublin (XMSM)

1462673

33

33.94

EUR

08:26:51

Euronext Dublin (XMSM)

1464063

143

33.94

EUR

08:26:51

Euronext Dublin (XMSM)

1464061

140

33.94

EUR

08:26:51

Euronext Dublin (XMSM)

1464059

305

33.91

EUR

08:28:31

Euronext Dublin (XMSM)

1466483

13

33.89

EUR

08:28:45

Euronext Dublin (XMSM)

1466675

69

33.94

EUR

08:30:01

Euronext Dublin (XMSM)

1468770

200

33.94

EUR

08:30:01

Euronext Dublin (XMSM)

1468768

331

33.93

EUR

08:30:01

Euronext Dublin (XMSM)

1468765

47

33.85

EUR

08:31:12

Euronext Dublin (XMSM)

1471194

175

33.85

EUR

08:31:12

Euronext Dublin (XMSM)

1471192

62

33.85

EUR

08:31:12

Euronext Dublin (XMSM)

1471190

256

33.87

EUR

08:33:14

Euronext Dublin (XMSM)

1474802

81

33.87

EUR

08:33:14

Euronext Dublin (XMSM)

1474800

321

33.94

EUR

08:34:36

Euronext Dublin (XMSM)

1476968

327

33.93

EUR

08:34:39

Euronext Dublin (XMSM)

1477022

316

33.91

EUR

08:34:44

Euronext Dublin (XMSM)

1477182

200

33.97

EUR

08:36:01

Euronext Dublin (XMSM)

1479347

288

33.97

EUR

08:36:08

Euronext Dublin (XMSM)

1479512

274

33.95

EUR

08:36:19

Euronext Dublin (XMSM)

1479778

180

33.95

EUR

08:36:54

Euronext Dublin (XMSM)

1480597

140

33.95

EUR

08:36:54

Euronext Dublin (XMSM)

1480599

188

33.95

EUR

08:36:54

Euronext Dublin (XMSM)

1480592

133

33.95

EUR

08:36:54

Euronext Dublin (XMSM)

1480590

280

33.95

EUR

08:37:15

Euronext Dublin (XMSM)

1481338

175

33.93

EUR

08:39:38

Euronext Dublin (XMSM)

1485258

151

33.93

EUR

08:39:38

Euronext Dublin (XMSM)

1485256

284

33.92

EUR

08:41:41

Euronext Dublin (XMSM)

1488188

304

33.92

EUR

08:42:40

Euronext Dublin (XMSM)

1489631

14

33.94

EUR

08:44:15

Euronext Dublin (XMSM)

1492205

317

33.94

EUR

08:44:42

Euronext Dublin (XMSM)

1493049

305

33.95

EUR

08:46:08

Euronext Dublin (XMSM)

1495772

324

34.00

EUR

08:47:58

Euronext Dublin (XMSM)

1499292

40

34.01

EUR

08:48:32

Euronext Dublin (XMSM)

1500431

238

34.01

EUR

08:48:32

Euronext Dublin (XMSM)

1500429

329

33.95

EUR

08:50:09

Euronext Dublin (XMSM)

1503871

277

34.02

EUR

08:52:19

Euronext Dublin (XMSM)

1506631

22

34.02

EUR

08:52:19

Euronext Dublin (XMSM)

1506629

205

34.01

EUR

08:52:54

Euronext Dublin (XMSM)

1507380

77

34.01

EUR

08:52:54

Euronext Dublin (XMSM)

1507378

50

34.00

EUR

08:52:55

Euronext Dublin (XMSM)

1507422

121

34.00

EUR

08:52:55

Euronext Dublin (XMSM)

1507409

127

34.00

EUR

08:52:58

Euronext Dublin (XMSM)

1507514

106

33.95

EUR

08:55:02

Euronext Dublin (XMSM)

1510015

220

33.95

EUR

08:55:06

Euronext Dublin (XMSM)

1510081

59

33.93

EUR

08:56:55

Euronext Dublin (XMSM)

1512092

266

33.93

EUR

08:57:01

Euronext Dublin (XMSM)

1512228

221

33.93

EUR

08:58:48

Euronext Dublin (XMSM)

1514246

90

33.93

EUR

08:58:59

Euronext Dublin (XMSM)

1514388

286

33.91

EUR

08:59:26

Euronext Dublin (XMSM)

1515002

285

33.92

EUR

09:01:54

Euronext Dublin (XMSM)

1519216

333

33.90

EUR

09:03:55

Euronext Dublin (XMSM)

1521038

160

33.85

EUR

09:05:13

Euronext Dublin (XMSM)

1522403

149

33.85

EUR

09:05:17

Euronext Dublin (XMSM)

1522471

323

33.88

EUR

09:06:32

Euronext Dublin (XMSM)

1523830

69

33.88

EUR

09:08:32

Euronext Dublin (XMSM)

1528619

270

33.89

EUR

09:09:35

Euronext Dublin (XMSM)

1529566

21

33.88

EUR

09:09:48

Euronext Dublin (XMSM)

1529725

300

33.88

EUR

09:09:48

Euronext Dublin (XMSM)

1529723

271

34.03

EUR

09:14:09

Euronext Dublin (XMSM)

1534128

291

34.03

EUR

09:15:50

Euronext Dublin (XMSM)

1535517

136

34.03

EUR

09:17:14

Euronext Dublin (XMSM)

1536477

53

34.03

EUR

09:17:14

Euronext Dublin (XMSM)

1536475

136

34.03

EUR

09:17:14

Euronext Dublin (XMSM)

1536473

285

34.04

EUR

09:17:14

Euronext Dublin (XMSM)

1536452

234

34.08

EUR

09:19:06

Euronext Dublin (XMSM)

1538111

84

34.08

EUR

09:19:06

Euronext Dublin (XMSM)

1538109

267

34.07

EUR

09:19:36

Euronext Dublin (XMSM)

1538597

14

34.07

EUR

09:19:36

Euronext Dublin (XMSM)

1538595

277

34.03

EUR

09:23:08

Euronext Dublin (XMSM)

1541795

287

34.04

EUR

09:24:29

Euronext Dublin (XMSM)

1543160

290

34.03

EUR

09:26:06

Euronext Dublin (XMSM)

1544432

307

34.03

EUR

09:26:45

Euronext Dublin (XMSM)

1545025

39

33.98

EUR

09:29:35

Euronext Dublin (XMSM)

1547320

248

33.98

EUR

09:29:35

Euronext Dublin (XMSM)

1547318

39

33.96

EUR

09:29:59

Euronext Dublin (XMSM)

1547577

200

33.96

EUR

09:29:59

Euronext Dublin (XMSM)

1547575

31

33.96

EUR

09:29:59

Euronext Dublin (XMSM)

1547573

173

33.99

EUR

09:31:28

Euronext Dublin (XMSM)

1548980

98

33.99

EUR

09:31:28

Euronext Dublin (XMSM)

1548978

336

34.04

EUR

09:33:12

Euronext Dublin (XMSM)

1550399

120

34.04

EUR

09:33:13

Euronext Dublin (XMSM)

1550420

168

34.04

EUR

09:33:13

Euronext Dublin (XMSM)

1550418

282

34.12

EUR

09:36:46

Euronext Dublin (XMSM)

1553590

288

34.12

EUR

09:36:46

Euronext Dublin (XMSM)

1553582

2

34.13

EUR

09:38:23

Euronext Dublin (XMSM)

1554915

313

34.13

EUR

09:38:23

Euronext Dublin (XMSM)

1554917

297

34.13

EUR

09:38:23

Euronext Dublin (XMSM)

1554902

280

34.13

EUR

09:39:40

Euronext Dublin (XMSM)

1555916

313

34.05

EUR

09:42:28

Euronext Dublin (XMSM)

1558499

321

34.10

EUR

09:45:20

Euronext Dublin (XMSM)

1560564

302

34.10

EUR

09:45:20

Euronext Dublin (XMSM)

1560560

275

34.09

EUR

09:48:17

Euronext Dublin (XMSM)

1563215

426

34.14

EUR

09:50:45

Euronext Dublin (XMSM)

1565248

306

34.13

EUR

09:51:02

Euronext Dublin (XMSM)

1565467

313

34.12

EUR

09:51:07

Euronext Dublin (XMSM)

1565532

330

34.13

EUR

09:52:04

Euronext Dublin (XMSM)

1566370

277

34.13

EUR

09:52:04

Euronext Dublin (XMSM)

1566368

10

34.13

EUR

09:52:04

Euronext Dublin (XMSM)

1566366

314

34.12

EUR

09:52:21

Euronext Dublin (XMSM)

1566581

503

34.12

EUR

09:52:21

Euronext Dublin (XMSM)

1566561

169

34.11

EUR

09:52:59

Euronext Dublin (XMSM)

1567113

79

34.11

EUR

09:52:59

Euronext Dublin (XMSM)

1567115

68

34.11

EUR

09:52:59

Euronext Dublin (XMSM)

1567108

156

34.10

EUR

09:53:24

Euronext Dublin (XMSM)

1567427

141

34.10

EUR

09:53:24

Euronext Dublin (XMSM)

1567425

247

34.13

EUR

09:55:05

Euronext Dublin (XMSM)

1568724

45

34.13

EUR

09:55:05

Euronext Dublin (XMSM)

1568722

16

34.07

EUR

09:56:23

Euronext Dublin (XMSM)

1569836

320

34.07

EUR

09:56:23

Euronext Dublin (XMSM)

1569834

277

34.07

EUR

09:56:23

Euronext Dublin (XMSM)

1569832

36

34.04

EUR

09:56:55

Euronext Dublin (XMSM)

1570435

287

34.04

EUR

09:56:55

Euronext Dublin (XMSM)

1570433

271

34.07

EUR

09:58:59

Euronext Dublin (XMSM)

1572637

324

34.21

EUR

10:04:25

Euronext Dublin (XMSM)

1578328

323

34.20

EUR

10:04:39

Euronext Dublin (XMSM)

1578689

50

34.20

EUR

10:05:18

Euronext Dublin (XMSM)

1579560

200

34.20

EUR

10:05:18

Euronext Dublin (XMSM)

1579558

318

34.22

EUR

10:08:25

Euronext Dublin (XMSM)

1583039

331

34.22

EUR

10:08:25

Euronext Dublin (XMSM)

1583037

150

34.20

EUR

10:08:51

Euronext Dublin (XMSM)

1583589

130

34.20

EUR

10:08:51

Euronext Dublin (XMSM)

1583585

326

34.23

EUR

10:11:53

Euronext Dublin (XMSM)

1586673

281

34.22

EUR

10:12:40

Euronext Dublin (XMSM)

1587355

288

34.21

EUR

10:13:01

Euronext Dublin (XMSM)

1587613

299

34.18

EUR

10:13:12

Euronext Dublin (XMSM)

1587861

17

34.23

EUR

10:14:39

Euronext Dublin (XMSM)

1589815

110

34.23

EUR

10:14:42

Euronext Dublin (XMSM)

1589866

150

34.23

EUR

10:14:42

Euronext Dublin (XMSM)

1589864

323

34.22

EUR

10:15:35

Euronext Dublin (XMSM)

1590570

310

34.20

EUR

10:17:00

Euronext Dublin (XMSM)

1591763

17

34.18

EUR

10:18:09

Euronext Dublin (XMSM)

1592764

288

34.18

EUR

10:18:10

Euronext Dublin (XMSM)

1592775

289

34.17

EUR

10:20:37

Euronext Dublin (XMSM)

1595043

74

34.17

EUR

10:21:08

Euronext Dublin (XMSM)

1595645

3

34.15

EUR

10:21:11

Euronext Dublin (XMSM)

1595883

126

34.15

EUR

10:21:11

Euronext Dublin (XMSM)

1595881

200

34.14

EUR

10:21:11

Euronext Dublin (XMSM)

1595878

74

34.15

EUR

10:21:11

Euronext Dublin (XMSM)

1595820

82

34.15

EUR

10:21:11

Euronext Dublin (XMSM)

1595818

200

34.15

EUR

10:21:11

Euronext Dublin (XMSM)

1595816

347

34.16

EUR

10:21:11

Euronext Dublin (XMSM)

1595765

9

34.16

EUR

10:21:52

Euronext Dublin (XMSM)

1596730

275

34.16

EUR

10:21:58

Euronext Dublin (XMSM)

1596801

326

34.14

EUR

10:23:22

Euronext Dublin (XMSM)

1598062

300

34.16

EUR

10:25:18

Euronext Dublin (XMSM)

1599927

1

34.16

EUR

10:25:55

Euronext Dublin (XMSM)

1600431

22

34.19

EUR

10:27:05

Euronext Dublin (XMSM)

1601711

300

34.19

EUR

10:27:05

Euronext Dublin (XMSM)

1601709

289

34.21

EUR

10:27:43

Euronext Dublin (XMSM)

1602699

18

34.20

EUR

10:28:13

Euronext Dublin (XMSM)

1603236

39

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603332

45

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603330

33

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603328

50

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603326

165

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603324

251

34.20

EUR

10:28:20

Euronext Dublin (XMSM)

1603319

127

34.22

EUR

10:31:04

Euronext Dublin (XMSM)

1606132

260

34.22

EUR

10:31:04

Euronext Dublin (XMSM)

1606130

35

34.21

EUR

10:31:06

Euronext Dublin (XMSM)

1606226

200

34.21

EUR

10:31:06

Euronext Dublin (XMSM)

1606224

325

34.21

EUR

10:31:06

Euronext Dublin (XMSM)

1606205

81

34.21

EUR

10:31:09

Euronext Dublin (XMSM)

1606293

171

34.20

EUR

10:32:14

Euronext Dublin (XMSM)

1607184

165

34.20

EUR

10:32:14

Euronext Dublin (XMSM)

1607182

200

34.25

EUR

10:37:33

Euronext Dublin (XMSM)

1611702

50

34.25

EUR

10:38:39

Euronext Dublin (XMSM)

1612541

93

34.25

EUR

10:38:39

Euronext Dublin (XMSM)

1612539

200

34.25

EUR

10:38:39

Euronext Dublin (XMSM)

1612537

181

34.24

EUR

10:39:10

Euronext Dublin (XMSM)

1613998

116

34.24

EUR

10:39:10

Euronext Dublin (XMSM)

1613996

51

34.25

EUR

10:41:31

Euronext Dublin (XMSM)

1616215

200

34.25

EUR

10:41:44

Euronext Dublin (XMSM)

1616353

295

34.25

EUR

10:41:44

Euronext Dublin (XMSM)

1616350

253

34.25

EUR

10:41:44

Euronext Dublin (XMSM)

1616348

300

34.25

EUR

10:43:07

Euronext Dublin (XMSM)

1617466

5

34.24

EUR

10:43:34

Euronext Dublin (XMSM)

1617917

165

34.24

EUR

10:43:34

Euronext Dublin (XMSM)

1617915

160

34.24

EUR

10:43:34

Euronext Dublin (XMSM)

1617913

13

34.25

EUR

10:43:34

Euronext Dublin (XMSM)

1617911

40

34.27

EUR

10:46:55

Euronext Dublin (XMSM)

1620738

19

34.27

EUR

10:46:55

Euronext Dublin (XMSM)

1620736

240

34.28

EUR

10:47:21

Euronext Dublin (XMSM)

1621083

44

34.28

EUR

10:47:21

Euronext Dublin (XMSM)

1621081

94

34.28

EUR

10:47:21

Euronext Dublin (XMSM)

1621075

200

34.28

EUR

10:47:21

Euronext Dublin (XMSM)

1621073

328

34.28

EUR

10:47:21

Euronext Dublin (XMSM)

1621069

77

34.23

EUR

10:49:12

Euronext Dublin (XMSM)

1622715

200

34.23

EUR

10:49:12

Euronext Dublin (XMSM)

1622713

301

34.22

EUR

10:49:26

Euronext Dublin (XMSM)

1622894

116

34.23

EUR

10:50:40

Euronext Dublin (XMSM)

1624115

158

34.23

EUR

10:50:40

Euronext Dublin (XMSM)

1624113

332

34.22

EUR

10:50:56

Euronext Dublin (XMSM)

1624390

75

34.27

EUR

10:54:55

Euronext Dublin (XMSM)

1627787

41

34.27

EUR

10:54:55

Euronext Dublin (XMSM)

1627785

200

34.27

EUR

10:54:55

Euronext Dublin (XMSM)

1627783

279

34.27

EUR

10:54:55

Euronext Dublin (XMSM)

1627780

34

34.27

EUR

10:54:55

Euronext Dublin (XMSM)

1627778

200

34.27

EUR

10:55:13

Euronext Dublin (XMSM)

1628095

50

34.27

EUR

10:55:29

Euronext Dublin (XMSM)

1628252

200

34.27

EUR

10:55:29

Euronext Dublin (XMSM)

1628250

304

34.26

EUR

10:55:30

Euronext Dublin (XMSM)

1628292

283

34.24

EUR

10:55:37

Euronext Dublin (XMSM)

1628360

48

34.24

EUR

10:55:41

Euronext Dublin (XMSM)

1628427

24

34.25

EUR

10:56:50

Euronext Dublin (XMSM)

1629834

261

34.25

EUR

10:56:50

Euronext Dublin (XMSM)

1629832

37

34.25

EUR

10:57:45

Euronext Dublin (XMSM)

1630744

50

34.25

EUR

10:57:45

Euronext Dublin (XMSM)

1630742

50

34.25

EUR

10:58:19

Euronext Dublin (XMSM)

1631310

275

34.25

EUR

10:58:19

Euronext Dublin (XMSM)

1631287

200

34.27

EUR

10:59:43

Euronext Dublin (XMSM)

1632590

290

34.27

EUR

10:59:43

Euronext Dublin (XMSM)

1632577

289

34.24

EUR

11:01:07

Euronext Dublin (XMSM)

1633319

306

34.24

EUR

11:02:08

Euronext Dublin (XMSM)

1633835

280

34.31

EUR

11:06:55

Euronext Dublin (XMSM)

1636171

29

34.31

EUR

11:06:55

Euronext Dublin (XMSM)

1636167

123

34.31

EUR

11:06:55

Euronext Dublin (XMSM)

1636165

5

34.31

EUR

11:06:55

Euronext Dublin (XMSM)

1636169

120

34.31

EUR

11:06:55

Euronext Dublin (XMSM)

1636160

303

34.30

EUR

11:06:58

Euronext Dublin (XMSM)

1636211

50

34.34

EUR

11:08:41

Euronext Dublin (XMSM)

1636988

59

34.34

EUR

11:08:41

Euronext Dublin (XMSM)

1636986

200

34.34

EUR

11:08:41

Euronext Dublin (XMSM)

1636984

67

34.34

EUR

11:09:03

Euronext Dublin (XMSM)

1637200

50

34.35

EUR

11:09:03

Euronext Dublin (XMSM)

1637196

68

34.35

EUR

11:09:03

Euronext Dublin (XMSM)

1637194

200

34.35

EUR

11:09:03

Euronext Dublin (XMSM)

1637192

313

34.33

EUR

11:09:23

Euronext Dublin (XMSM)

1637372

32

34.31

EUR

11:11:51

Euronext Dublin (XMSM)

1638539

39

34.31

EUR

11:11:51

Euronext Dublin (XMSM)

1638537

270

34.31

EUR

11:11:51

Euronext Dublin (XMSM)

1638534

177

34.32

EUR

11:14:38

Euronext Dublin (XMSM)

1640016

244

34.32

EUR

11:14:38

Euronext Dublin (XMSM)

1640013

50

34.32

EUR

11:14:38

Euronext Dublin (XMSM)

1640010

284

34.31

EUR

11:15:46

Euronext Dublin (XMSM)

1640531

120

34.30

EUR

11:16:55

Euronext Dublin (XMSM)

1641088

200

34.30

EUR

11:16:55

Euronext Dublin (XMSM)

1641086

21

34.32

EUR

11:20:06

Euronext Dublin (XMSM)

1642729

318

34.34

EUR

11:22:21

Euronext Dublin (XMSM)

1643756

334

34.34

EUR

11:23:05

Euronext Dublin (XMSM)

1644363

271

34.34

EUR

11:23:05

Euronext Dublin (XMSM)

1644361

39

34.33

EUR

11:25:01

Euronext Dublin (XMSM)

1645271

97

34.33

EUR

11:25:01

Euronext Dublin (XMSM)

1645269

186

34.33

EUR

11:25:01

Euronext Dublin (XMSM)

1645267

332

34.31

EUR

11:25:31

Euronext Dublin (XMSM)

1645584

306

34.25

EUR

11:28:06

Euronext Dublin (XMSM)

1647609

321

34.24

EUR

11:28:28

Euronext Dublin (XMSM)

1647813

300

34.22

EUR

11:32:13

Euronext Dublin (XMSM)

1650454

22

34.23

EUR

11:32:52

Euronext Dublin (XMSM)

1650767

85

34.23

EUR

11:32:54

Euronext Dublin (XMSM)

1650774

200

34.23

EUR

11:32:54

Euronext Dublin (XMSM)

1650772

70

34.22

EUR

11:33:11

Euronext Dublin (XMSM)

1650913

40

34.22

EUR

11:33:11

Euronext Dublin (XMSM)

1650911

50

34.22

EUR

11:33:11

Euronext Dublin (XMSM)

1650909

200

34.22

EUR

11:33:11

Euronext Dublin (XMSM)

1650907

70

34.20

EUR

11:36:27

Euronext Dublin (XMSM)

1652982

111

34.20

EUR

11:36:38

Euronext Dublin (XMSM)

1653185

62

34.20

EUR

11:36:38

Euronext Dublin (XMSM)

1653183

69

34.22

EUR

11:37:02

Euronext Dublin (XMSM)

1653486

203

34.22

EUR

11:37:02

Euronext Dublin (XMSM)

1653484

200

34.22

EUR

11:37:33

Euronext Dublin (XMSM)

1653807

122

34.22

EUR

11:37:33

Euronext Dublin (XMSM)

1653802

200

34.22

EUR

11:37:33

Euronext Dublin (XMSM)

1653798

157

34.23

EUR

11:39:05

Euronext Dublin (XMSM)

1654694

281

34.23

EUR

11:39:54

Euronext Dublin (XMSM)

1655044

319

34.22

EUR

11:40:12

Euronext Dublin (XMSM)

1655370

388

34.27

EUR

11:44:06

Euronext Dublin (XMSM)

1657467

15

34.27

EUR

11:44:06

Euronext Dublin (XMSM)

1657465

317

34.30

EUR

11:45:37

Euronext Dublin (XMSM)

1658530

131

34.29

EUR

11:45:54

Euronext Dublin (XMSM)

1658650

35

34.29

EUR

11:45:54

Euronext Dublin (XMSM)

1658648

168

34.29

EUR

11:45:54

Euronext Dublin (XMSM)

1658646

308

34.30

EUR

11:47:46

Euronext Dublin (XMSM)

1659542

327

34.31

EUR

11:49:29

Euronext Dublin (XMSM)

1660849

113

34.31

EUR

11:50:27

Euronext Dublin (XMSM)

1661571

200

34.30

EUR

11:50:27

Euronext Dublin (XMSM)

1661569

4

34.31

EUR

11:50:27

Euronext Dublin (XMSM)

1661561

291

34.31

EUR

11:50:27

Euronext Dublin (XMSM)

1661559

316

34.30

EUR

11:51:22

Euronext Dublin (XMSM)

1662074

287

34.29

EUR

11:51:32

Euronext Dublin (XMSM)

1662323

270

34.29

EUR

11:53:32

Euronext Dublin (XMSM)

1663590

318

34.29

EUR

11:54:15

Euronext Dublin (XMSM)

1663952

7

34.29

EUR

11:54:32

Euronext Dublin (XMSM)

1664060

298

34.30

EUR

11:55:29

Euronext Dublin (XMSM)

1664484

64

34.29

EUR

11:55:29

Euronext Dublin (XMSM)

1664482

84

34.29

EUR

11:55:55

Euronext Dublin (XMSM)

1664680

151

34.29

EUR

11:56:13

Euronext Dublin (XMSM)

1664824

155

34.29

EUR

11:56:13

Euronext Dublin (XMSM)

1664822

8

34.27

EUR

11:57:58

Euronext Dublin (XMSM)

1665748

328

34.27

EUR

11:57:58

Euronext Dublin (XMSM)

1665727

53

34.24

EUR

12:00:32

Euronext Dublin (XMSM)

1667430

268

34.24

EUR

12:00:32

Euronext Dublin (XMSM)

1667428

23

34.22

EUR

12:02:03

Euronext Dublin (XMSM)

1668241

50

34.22

EUR

12:02:03

Euronext Dublin (XMSM)

1668239

200

34.22

EUR

12:02:03

Euronext Dublin (XMSM)

1668237

322

34.22

EUR

12:02:03

Euronext Dublin (XMSM)

1668235

170

34.25

EUR

12:05:00

Euronext Dublin (XMSM)

1670026

47

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670771

200

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670769

30

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670767

167

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670765

30

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670763

68

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670761

129

34.25

EUR

12:06:25

Euronext Dublin (XMSM)

1670759

28

34.25

EUR

12:07:30

Euronext Dublin (XMSM)

1671784

28

34.27

EUR

12:10:04

Euronext Dublin (XMSM)

1673271

206

34.27

EUR

12:11:04

Euronext Dublin (XMSM)

1673777

1

34.29

EUR

12:12:25

Euronext Dublin (XMSM)

1674395

19

34.30

EUR

12:12:36

Euronext Dublin (XMSM)

1674465

25

34.30

EUR

12:12:44

Euronext Dublin (XMSM)

1674524

55

34.30

EUR

12:12:44

Euronext Dublin (XMSM)

1674522

200

34.30

EUR

12:12:44

Euronext Dublin (XMSM)

1674520

4

34.31

EUR

12:13:29

Euronext Dublin (XMSM)

1674952

247

34.31

EUR

12:13:29

Euronext Dublin (XMSM)

1674950

343

34.31

EUR

12:13:29

Euronext Dublin (XMSM)

1674948

200

34.31

EUR

12:13:29

Euronext Dublin (XMSM)

1674946

240

34.30

EUR

12:14:22

Euronext Dublin (XMSM)

1675360

50

34.30

EUR

12:14:22

Euronext Dublin (XMSM)

1675358

470

34.30

EUR

12:14:22

Euronext Dublin (XMSM)

1675356

335

34.29

EUR

12:14:36

Euronext Dublin (XMSM)

1675509

200

34.32

EUR

12:18:02

Euronext Dublin (XMSM)

1677330

282

34.31

EUR

12:18:27

Euronext Dublin (XMSM)

1677616

187

34.31

EUR

12:18:27

Euronext Dublin (XMSM)

1677614

128

34.31

EUR

12:18:27

Euronext Dublin (XMSM)

1677612

200

34.30

EUR

12:21:01

Euronext Dublin (XMSM)

1678920

86

34.30

EUR

12:21:01

Euronext Dublin (XMSM)

1678916

2

34.30

EUR

12:21:01

Euronext Dublin (XMSM)

1678918

50

34.30

EUR

12:21:01

Euronext Dublin (XMSM)

1678914

200

34.30

EUR

12:21:01

Euronext Dublin (XMSM)

1678912

170

34.29

EUR

12:21:41

Euronext Dublin (XMSM)

1679194

109

34.29

EUR

12:22:16

Euronext Dublin (XMSM)

1679407

271

34.28

EUR

12:22:31

Euronext Dublin (XMSM)

1679509

11

34.28

EUR

12:24:37

Euronext Dublin (XMSM)

1680485

206

34.28

EUR

12:24:37

Euronext Dublin (XMSM)

1680483

52

34.28

EUR

12:24:42

Euronext Dublin (XMSM)

1680531

165

34.26

EUR

12:27:18

Euronext Dublin (XMSM)

1681919

164

34.26

EUR

12:27:19

Euronext Dublin (XMSM)

1681933

309

34.24

EUR

12:28:33

Euronext Dublin (XMSM)

1682732

85

34.28

EUR

12:32:18

Euronext Dublin (XMSM)

1684752

40

34.28

EUR

12:32:18

Euronext Dublin (XMSM)

1684750

200

34.28

EUR

12:32:18

Euronext Dublin (XMSM)

1684748

351

34.28

EUR

12:32:18

Euronext Dublin (XMSM)

1684745

300

34.28

EUR

12:32:50

Euronext Dublin (XMSM)

1684984

26

34.27

EUR

12:33:14

Euronext Dublin (XMSM)

1685346

297

34.27

EUR

12:33:14

Euronext Dublin (XMSM)

1685343

289

34.24

EUR

12:34:17

Euronext Dublin (XMSM)

1685964

79

34.23

EUR

12:35:03

Euronext Dublin (XMSM)

1686290

229

34.23

EUR

12:35:03

Euronext Dublin (XMSM)

1686288

45

34.24

EUR

12:38:31

Euronext Dublin (XMSM)

1687848

192

34.24

EUR

12:38:31

Euronext Dublin (XMSM)

1687846

45

34.24

EUR

12:38:31

Euronext Dublin (XMSM)

1687844

72

34.22

EUR

12:40:42

Euronext Dublin (XMSM)

1689255

30

34.22

EUR

12:40:42

Euronext Dublin (XMSM)

1689253

200

34.22

EUR

12:40:42

Euronext Dublin (XMSM)

1689251

295

34.21

EUR

12:41:34

Euronext Dublin (XMSM)

1689812

1

34.18

EUR

12:42:41

Euronext Dublin (XMSM)

1690669

12

34.18

EUR

12:42:41

Euronext Dublin (XMSM)

1690667

31

34.18

EUR

12:42:51

Euronext Dublin (XMSM)

1690759

157

34.18

EUR

12:42:51

Euronext Dublin (XMSM)

1690757

285

34.18

EUR

12:43:05

Euronext Dublin (XMSM)

1690928

170

34.17

EUR

12:43:23

Euronext Dublin (XMSM)

1691144

292

34.17

EUR

12:43:26

Euronext Dublin (XMSM)

1691192

108

34.17

EUR

12:43:26

Euronext Dublin (XMSM)

1691190

177

34.17

EUR

12:43:39

Euronext Dublin (XMSM)

1691264

31

34.17

EUR

12:43:39

Euronext Dublin (XMSM)

1691262

110

34.17

EUR

12:44:32

Euronext Dublin (XMSM)

1691837

91

34.19

EUR

12:49:23

Euronext Dublin (XMSM)

1694808

237

34.19

EUR

12:50:02

Euronext Dublin (XMSM)

1695209

83

34.17

EUR

12:50:34

Euronext Dublin (XMSM)

1695713

200

34.17

EUR

12:50:34

Euronext Dublin (XMSM)

1695711

330

34.18

EUR

12:50:34

Euronext Dublin (XMSM)

1695683

30

34.18

EUR

12:51:43

Euronext Dublin (XMSM)

1696384

50

34.18

EUR

12:51:43

Euronext Dublin (XMSM)

1696382

200

34.18

EUR

12:51:43

Euronext Dublin (XMSM)

1696380

268

34.17

EUR

12:52:06

Euronext Dublin (XMSM)

1696639

10

34.17

EUR

12:52:06

Euronext Dublin (XMSM)

1696637

315

34.18

EUR

12:52:06

Euronext Dublin (XMSM)

1696598

192

34.18

EUR

12:52:55

Euronext Dublin (XMSM)

1697109

95

34.18

EUR

12:53:02

Euronext Dublin (XMSM)

1697170

197

34.16

EUR

12:54:08

Euronext Dublin (XMSM)

1697849

96

34.16

EUR

12:54:08

Euronext Dublin (XMSM)

1697847

34

34.15

EUR

12:54:13

Euronext Dublin (XMSM)

1697896

270

34.15

EUR

12:54:13

Euronext Dublin (XMSM)

1697894

200

34.12

EUR

12:57:52

Euronext Dublin (XMSM)

1700057

283

34.12

EUR

12:57:52

Euronext Dublin (XMSM)

1700041

50

34.13

EUR

13:00:11

Euronext Dublin (XMSM)

1701857

104

34.13

EUR

13:00:11

Euronext Dublin (XMSM)

1701855

7

34.14

EUR

13:01:23

Euronext Dublin (XMSM)

1702639

300

34.14

EUR

13:01:23

Euronext Dublin (XMSM)

1702637

1

34.14

EUR

13:02:21

Euronext Dublin (XMSM)

1703075

170

34.13

EUR

13:02:23

Euronext Dublin (XMSM)

1703099

290

34.14

EUR

13:04:12

Euronext Dublin (XMSM)

1704069

333

34.12

EUR

13:05:00

Euronext Dublin (XMSM)

1704425

305

34.16

EUR

13:08:21

Euronext Dublin (XMSM)

1706645

65

34.16

EUR

13:08:21

Euronext Dublin (XMSM)

1706643

271

34.17

EUR

13:08:57

Euronext Dublin (XMSM)

1707032

94

34.16

EUR

13:09:16

Euronext Dublin (XMSM)

1707287

26

34.16

EUR

13:09:25

Euronext Dublin (XMSM)

1707369

336

34.16

EUR

13:09:30

Euronext Dublin (XMSM)

1707417

45

34.15

EUR

13:10:05

Euronext Dublin (XMSM)

1707732

249

34.15

EUR

13:10:05

Euronext Dublin (XMSM)

1707729

150

34.15

EUR

13:10:10

Euronext Dublin (XMSM)

1707790

167

34.15

EUR

13:10:10

Euronext Dublin (XMSM)

1707788

33

34.15

EUR

13:10:10

Euronext Dublin (XMSM)

1707786

304

34.16

EUR

13:12:30

Euronext Dublin (XMSM)

1709100

237

34.18

EUR

13:14:42

Euronext Dublin (XMSM)

1710323

93

34.18

EUR

13:16:26

Euronext Dublin (XMSM)

1711161

281

34.20

EUR

13:22:41

Euronext Dublin (XMSM)

1715958

200

34.21

EUR

13:22:41

Euronext Dublin (XMSM)

1715955

165

34.22

EUR

13:22:41

Euronext Dublin (XMSM)

1715953

400

34.21

EUR

13:22:41

Euronext Dublin (XMSM)

1715949

336

34.19

EUR

13:23:16

Euronext Dublin (XMSM)

1716283

144

34.20

EUR

13:25:31

Euronext Dublin (XMSM)

1717711

129

34.20

EUR

13:25:31

Euronext Dublin (XMSM)

1717709

51

34.15

EUR

13:29:35

Euronext Dublin (XMSM)

1720615

229

34.15

EUR

13:29:35

Euronext Dublin (XMSM)

1720613

312

34.14

EUR

13:29:53

Euronext Dublin (XMSM)

1720862

296

34.14

EUR

13:30:12

Euronext Dublin (XMSM)

1721170

316

34.12

EUR

13:30:51

Euronext Dublin (XMSM)

1721600

332

34.08

EUR

13:32:00

Euronext Dublin (XMSM)

1722567

279

34.03

EUR

13:33:05

Euronext Dublin (XMSM)

1723468

200

34.02

EUR

13:33:16

Euronext Dublin (XMSM)

1723786

35

34.02

EUR

13:33:16

Euronext Dublin (XMSM)

1723789

11

34.03

EUR

13:35:06

Euronext Dublin (XMSM)

1725194

200

34.06

EUR

13:36:05

Euronext Dublin (XMSM)

1726032

30

34.08

EUR

13:36:46

Euronext Dublin (XMSM)

1726580

95

34.07

EUR

13:37:05

Euronext Dublin (XMSM)

1726776

200

34.07

EUR

13:37:05

Euronext Dublin (XMSM)

1726774

323

34.07

EUR

13:37:05

Euronext Dublin (XMSM)

1726772

292

34.09

EUR

13:38:22

Euronext Dublin (XMSM)

1727752

38

34.09

EUR

13:39:04

Euronext Dublin (XMSM)

1728346

260

34.09

EUR

13:39:07

Euronext Dublin (XMSM)

1728396

88

34.09

EUR

13:39:13

Euronext Dublin (XMSM)

1728434

271

34.08

EUR

13:39:18

Euronext Dublin (XMSM)

1728484

94

34.04

EUR

13:42:21

Euronext Dublin (XMSM)

1730720

200

34.04

EUR

13:42:21

Euronext Dublin (XMSM)

1730717

200

34.04

EUR

13:45:15

Euronext Dublin (XMSM)

1732667

50

34.04

EUR

13:45:15

Euronext Dublin (XMSM)

1732669

272

34.04

EUR

13:45:52

Euronext Dublin (XMSM)

1733134

165

34.02

EUR

13:48:04

Euronext Dublin (XMSM)

1734933

159

34.02

EUR

13:48:04

Euronext Dublin (XMSM)

1734931

1

34.02

EUR

13:48:04

Euronext Dublin (XMSM)

1734929

10

34.02

EUR

13:48:04

Euronext Dublin (XMSM)

1734927

1

34.02

EUR

13:48:04

Euronext Dublin (XMSM)

1734925

101

34.02

EUR

13:49:04

Euronext Dublin (XMSM)

1735735

30

34.02

EUR

13:49:04

Euronext Dublin (XMSM)

1735733

41

34.02

EUR

13:49:04

Euronext Dublin (XMSM)

1735731

115

34.01

EUR

13:49:13

Euronext Dublin (XMSM)

1735974

200

34.01

EUR

13:49:13

Euronext Dublin (XMSM)

1735971

50

34.02

EUR

13:49:13

Euronext Dublin (XMSM)

1735939

200

34.02

EUR

13:49:13

Euronext Dublin (XMSM)

1735937

29

34.08

EUR

13:52:50

Euronext Dublin (XMSM)

1739082

200

34.08

EUR

13:52:50

Euronext Dublin (XMSM)

1739080

65

34.09

EUR

13:52:50

Euronext Dublin (XMSM)

1739084

331

34.09

EUR

13:52:50

Euronext Dublin (XMSM)

1739052

329

34.08

EUR

13:54:22

Euronext Dublin (XMSM)

1740158

305

34.05

EUR

13:59:48

Euronext Dublin (XMSM)

1743958

36

34.07

EUR

14:03:38

Euronext Dublin (XMSM)

1747226

200

34.07

EUR

14:03:38

Euronext Dublin (XMSM)

1747224

72

34.05

EUR

14:03:41

Euronext Dublin (XMSM)

1747324

250

34.05

EUR

14:03:41

Euronext Dublin (XMSM)

1747322

253

34.07

EUR

14:04:41

Euronext Dublin (XMSM)

1748082

68

34.07

EUR

14:04:41

Euronext Dublin (XMSM)

1748080

270

34.06

EUR

14:06:05

Euronext Dublin (XMSM)

1749131

44

34.06

EUR

14:06:05

Euronext Dublin (XMSM)

1749133

308

34.05

EUR

14:09:05

Euronext Dublin (XMSM)

1751452

54

34.04

EUR

14:09:31

Euronext Dublin (XMSM)

1751970

261

34.04

EUR

14:09:31

Euronext Dublin (XMSM)

1751972

165

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754664

93

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754662

62

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754666

204

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754634

52

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754636

28

34.04

EUR

14:12:55

Euronext Dublin (XMSM)

1754617

41

34.04

EUR

14:16:22

Euronext Dublin (XMSM)

1757520

254

34.04

EUR

14:16:22

Euronext Dublin (XMSM)

1757516

192

34.06

EUR

14:17:17

Euronext Dublin (XMSM)

1758168

62

34.06

EUR

14:17:34

Euronext Dublin (XMSM)

1758455

200

34.06

EUR

14:17:34

Euronext Dublin (XMSM)

1758453

277

34.06

EUR

14:18:30

Euronext Dublin (XMSM)

1759201

123

34.07

EUR

14:22:08

Euronext Dublin (XMSM)

1762418

200

34.07

EUR

14:22:08

Euronext Dublin (XMSM)

1762416

39

34.07

EUR

14:22:47

Euronext Dublin (XMSM)

1763019

117

34.07

EUR

14:23:08

Euronext Dublin (XMSM)

1763384

165

34.07

EUR

14:23:37

Euronext Dublin (XMSM)

1763798

100

34.07

EUR

14:25:08

Euronext Dublin (XMSM)

1765270

200

34.07

EUR

14:25:08

Euronext Dublin (XMSM)

1765268

82

34.06

EUR

14:25:34

Euronext Dublin (XMSM)

1765656

118

34.06

EUR

14:25:34

Euronext Dublin (XMSM)

1765652

31

34.06

EUR

14:25:34

Euronext Dublin (XMSM)

1765654

279

34.06

EUR

14:27:13

Euronext Dublin (XMSM)

1767058

23

34.07

EUR

14:28:40

Euronext Dublin (XMSM)

1768485

40

34.07

EUR

14:29:20

Euronext Dublin (XMSM)

1769195

322

34.07

EUR

14:29:20

Euronext Dublin (XMSM)

1769193

175

34.06

EUR

14:29:21

Euronext Dublin (XMSM)

1769215

60

34.06

EUR

14:29:21

Euronext Dublin (XMSM)

1769213

143

34.06

EUR

14:29:23

Euronext Dublin (XMSM)

1769266

67

34.06

EUR

14:29:23

Euronext Dublin (XMSM)

1769264

183

34.06

EUR

14:29:23

Euronext Dublin (XMSM)

1769262

96

34.04

EUR

14:30:03

Euronext Dublin (XMSM)

1772723

200

34.03

EUR

14:30:03

Euronext Dublin (XMSM)

1772719

34

34.03

EUR

14:30:03

Euronext Dublin (XMSM)

1772721

48

34.04

EUR

14:30:03

Euronext Dublin (XMSM)

1772693

233

34.04

EUR

14:30:03

Euronext Dublin (XMSM)

1772691

32

34.06

EUR

14:30:52

Euronext Dublin (XMSM)

1775193

30

34.06

EUR

14:30:52

Euronext Dublin (XMSM)

1775191

165

34.06

EUR

14:30:52

Euronext Dublin (XMSM)

1775189

50

34.06

EUR

14:30:52

Euronext Dublin (XMSM)

1775187

301

34.10

EUR

14:31:30

Euronext Dublin (XMSM)

1776890

282

34.10

EUR

14:31:32

Euronext Dublin (XMSM)

1776973

250

34.10

EUR

14:31:32

Euronext Dublin (XMSM)

1776967

424

34.10

EUR

14:31:34

Euronext Dublin (XMSM)

1777062

32

34.10

EUR

14:31:34

Euronext Dublin (XMSM)

1777060

290

34.09

EUR

14:31:36

Euronext Dublin (XMSM)

1777151

174

34.09

EUR

14:32:12

Euronext Dublin (XMSM)

1778428

104

34.09

EUR

14:32:12

Euronext Dublin (XMSM)

1778423

165

34.09

EUR

14:32:12

Euronext Dublin (XMSM)

1778421

30

34.09

EUR

14:32:12

Euronext Dublin (XMSM)

1778419

270

34.13

EUR

14:33:12

Euronext Dublin (XMSM)

1779852

200

34.12

EUR

14:33:13

Euronext Dublin (XMSM)

1779884

180

34.12

EUR

14:33:15

Euronext Dublin (XMSM)

1780037

109

34.12

EUR

14:33:15

Euronext Dublin (XMSM)

1780039

70

34.12

EUR

14:33:16

Euronext Dublin (XMSM)

1780051

91

34.12

EUR

14:33:16

Euronext Dublin (XMSM)

1780049

103

34.12

EUR

14:33:17

Euronext Dublin (XMSM)

1780056

200

34.13

EUR

14:33:59

Euronext Dublin (XMSM)

1781254

26

34.13

EUR

14:33:59

Euronext Dublin (XMSM)

1781215

284

34.13

EUR

14:34:00

Euronext Dublin (XMSM)

1781274

77

34.13

EUR

14:34:00

Euronext Dublin (XMSM)

1781272

65

34.11

EUR

14:34:01

Euronext Dublin (XMSM)

1781376

37

34.11

EUR

14:34:01

Euronext Dublin (XMSM)

1781374

200

34.11

EUR

14:34:01

Euronext Dublin (XMSM)

1781372

281

34.12

EUR

14:34:52

Euronext Dublin (XMSM)

1783083

309

34.12

EUR

14:34:52

Euronext Dublin (XMSM)

1783079

300

34.10

EUR

14:35:39

Euronext Dublin (XMSM)

1784675

200

34.10

EUR

14:35:51

Euronext Dublin (XMSM)

1785121

50

34.10

EUR

14:35:51

Euronext Dublin (XMSM)

1785123

200

34.09

EUR

14:35:55

Euronext Dublin (XMSM)

1785258

41

34.09

EUR

14:35:55

Euronext Dublin (XMSM)

1785256

288

34.09

EUR

14:35:55

Euronext Dublin (XMSM)

1785254

290

34.06

EUR

14:36:25

Euronext Dublin (XMSM)

1786646

200

34.04

EUR

14:36:28

Euronext Dublin (XMSM)

1786797

287

34.05

EUR

14:37:00

Euronext Dublin (XMSM)

1787667

283

34.06

EUR

14:37:34

Euronext Dublin (XMSM)

1789127

149

34.06

EUR

14:37:36

Euronext Dublin (XMSM)

1789176

173

34.06

EUR

14:37:36

Euronext Dublin (XMSM)

1789174

287

34.04

EUR

14:37:43

Euronext Dublin (XMSM)

1789469

327

34.04

EUR

14:38:05

Euronext Dublin (XMSM)

1790082

292

34.04

EUR

14:38:06

Euronext Dublin (XMSM)

1790103

33

34.04

EUR

14:38:06

Euronext Dublin (XMSM)

1790101

210

34.02

EUR

14:38:18

Euronext Dublin (XMSM)

1790492

103

34.02

EUR

14:38:25

Euronext Dublin (XMSM)

1790627

323

34.04

EUR

14:39:18

Euronext Dublin (XMSM)

1792270

297

34.05

EUR

14:39:58

Euronext Dublin (XMSM)

1793245

75

34.04

EUR

14:40:03

Euronext Dublin (XMSM)

1793428

200

34.04

EUR

14:40:03

Euronext Dublin (XMSM)

1793426

336

34.03

EUR

14:40:08

Euronext Dublin (XMSM)

1793616

314

33.99

EUR

14:40:39

Euronext Dublin (XMSM)

1794551

41

33.99

EUR

14:41:00

Euronext Dublin (XMSM)

1795114

235

33.99

EUR

14:41:00

Euronext Dublin (XMSM)

1795112

293

34.00

EUR

14:41:39

Euronext Dublin (XMSM)

1796112

165

34.00

EUR

14:42:02

Euronext Dublin (XMSM)

1796853

163

34.00

EUR

14:42:02

Euronext Dublin (XMSM)

1796851

83

34.00

EUR

14:42:02

Euronext Dublin (XMSM)

1796849

117

33.99

EUR

14:42:02

Euronext Dublin (XMSM)

1796847

186

33.99

EUR

14:42:03

Euronext Dublin (XMSM)

1796873

1

34.00

EUR

14:43:08

Euronext Dublin (XMSM)

1798904

369

34.02

EUR

14:43:35

Euronext Dublin (XMSM)

1799737

159

34.01

EUR

14:43:50

Euronext Dublin (XMSM)

1800006

278

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800177

45

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800159

50

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800157

200

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800155

288

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800146

124

34.01

EUR

14:43:55

Euronext Dublin (XMSM)

1800144

250

34.03

EUR

14:44:52

Euronext Dublin (XMSM)

1801740

134

34.03

EUR

14:44:55

Euronext Dublin (XMSM)

1801824

200

34.03

EUR

14:44:55

Euronext Dublin (XMSM)

1801822

198

34.03

EUR

14:44:55

Euronext Dublin (XMSM)

1801817

84

34.03

EUR

14:44:55

Euronext Dublin (XMSM)

1801815

84

34.03

EUR

14:44:55

Euronext Dublin (XMSM)

1801813

118

33.96

EUR

14:45:36

Euronext Dublin (XMSM)

1803164

200

33.96

EUR

14:45:36

Euronext Dublin (XMSM)

1803154

109

33.98

EUR

14:47:18

Euronext Dublin (XMSM)

1806016

207

33.98

EUR

14:47:18

Euronext Dublin (XMSM)

1806018

177

33.98

EUR

14:47:23

Euronext Dublin (XMSM)

1806130

152

33.98

EUR

14:47:23

Euronext Dublin (XMSM)

1806128

289

33.98

EUR

14:47:23

Euronext Dublin (XMSM)

1806125

295

33.96

EUR

14:47:46

Euronext Dublin (XMSM)

1806831

327

33.95

EUR

14:48:38

Euronext Dublin (XMSM)

1808466

136

33.94

EUR

14:48:43

Euronext Dublin (XMSM)

1808651

183

33.94

EUR

14:48:43

Euronext Dublin (XMSM)

1808649

244

33.92

EUR

14:50:39

Euronext Dublin (XMSM)

1812632

311

33.92

EUR

14:50:39

Euronext Dublin (XMSM)

1812630

76

33.91

EUR

14:50:57

Euronext Dublin (XMSM)

1813067

30

33.91

EUR

14:50:57

Euronext Dublin (XMSM)

1813065

30

33.91

EUR

14:50:57

Euronext Dublin (XMSM)

1813063

200

33.91

EUR

14:50:57

Euronext Dublin (XMSM)

1813061

319

33.89

EUR

14:51:03

Euronext Dublin (XMSM)

1813294

323

33.92

EUR

14:52:37

Euronext Dublin (XMSM)

1816098

289

33.92

EUR

14:52:38

Euronext Dublin (XMSM)

1816121

311

33.91

EUR

14:52:41

Euronext Dublin (XMSM)

1816217

316

33.95

EUR

14:53:39

Euronext Dublin (XMSM)

1817819

326

33.95

EUR

14:53:52

Euronext Dublin (XMSM)

1818076

311

33.96

EUR

14:54:21

Euronext Dublin (XMSM)

1819038

30

33.97

EUR

14:55:00

Euronext Dublin (XMSM)

1819910

246

33.97

EUR

14:55:00

Euronext Dublin (XMSM)

1819908

30

33.97

EUR

14:55:00

Euronext Dublin (XMSM)

1819906

210

34.02

EUR

14:55:44

Euronext Dublin (XMSM)

1821225

297

34.02

EUR

14:55:53

Euronext Dublin (XMSM)

1821406

205

34.01

EUR

14:55:54

Euronext Dublin (XMSM)

1821469

308

34.01

EUR

14:55:54

Euronext Dublin (XMSM)

1821467

100

34.01

EUR

14:55:54

Euronext Dublin (XMSM)

1821465

200

34.00

EUR

14:56:04

Euronext Dublin (XMSM)

1821761

200

34.01

EUR

14:56:23

Euronext Dublin (XMSM)

1822235

293

34.01

EUR

14:56:39

Euronext Dublin (XMSM)

1822518

159

34.01

EUR

14:56:40

Euronext Dublin (XMSM)

1822578

50

34.01

EUR

14:56:40

Euronext Dublin (XMSM)

1822576

293

34.01

EUR

14:56:40

Euronext Dublin (XMSM)

1822574

50

34.02

EUR

14:57:08

Euronext Dublin (XMSM)

1823323

267

34.03

EUR

14:57:23

Euronext Dublin (XMSM)

1823853

11

34.03

EUR

14:57:29

Euronext Dublin (XMSM)

1824023

200

34.03

EUR

14:57:29

Euronext Dublin (XMSM)

1824021

320

34.03

EUR

14:57:29

Euronext Dublin (XMSM)

1824019

119

34.03

EUR

14:57:29

Euronext Dublin (XMSM)

1824017

200

34.03

EUR

14:57:29

Euronext Dublin (XMSM)

1824015

50

34.03

EUR

14:57:30

Euronext Dublin (XMSM)

1824052

50

34.03

EUR

14:57:30

Euronext Dublin (XMSM)

1824047

336

34.10

EUR

14:58:21

Euronext Dublin (XMSM)

1825593

50

34.09

EUR

14:58:24

Euronext Dublin (XMSM)

1825683

65

34.09

EUR

14:58:24

Euronext Dublin (XMSM)

1825681

308

34.08

EUR

14:58:30

Euronext Dublin (XMSM)

1825778

334

34.08

EUR

14:58:30

Euronext Dublin (XMSM)

1825780

66

34.11

EUR

14:58:55

Euronext Dublin (XMSM)

1826375

50

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826414

65

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826412

63

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826410

230

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826408

113

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826406

195

34.11

EUR

14:58:56

Euronext Dublin (XMSM)

1826404

100

34.10

EUR

14:58:58

Euronext Dublin (XMSM)

1826466

189

34.10

EUR

14:58:58

Euronext Dublin (XMSM)

1826464

320

34.11

EUR

14:59:10

Euronext Dublin (XMSM)

1826940

317

34.11

EUR

14:59:10

Euronext Dublin (XMSM)

1826929

271

34.09

EUR

14:59:11

Euronext Dublin (XMSM)

1826998

282

34.09

EUR

14:59:13

Euronext Dublin (XMSM)

1827209

159

34.10

EUR

14:59:34

Euronext Dublin (XMSM)

1827743

335

34.10

EUR

14:59:34

Euronext Dublin (XMSM)

1827738

319

34.09

EUR

14:59:45

Euronext Dublin (XMSM)

1828085

133

34.10

EUR

14:59:45

Euronext Dublin (XMSM)

1828075

200

34.10

EUR

14:59:45

Euronext Dublin (XMSM)

1828073

469

34.10

EUR

14:59:45

Euronext Dublin (XMSM)

1828071

118

34.08

EUR

15:00:00

Euronext Dublin (XMSM)

1829497

200

34.08

EUR

15:00:00

Euronext Dublin (XMSM)

1828947

335

34.09

EUR

15:00:00

Euronext Dublin (XMSM)

1828855

195

34.07

EUR

15:00:01

Euronext Dublin (XMSM)

1829675

5

34.07

EUR

15:00:01

Euronext Dublin (XMSM)

1829673

232

34.07

EUR

15:00:03

Euronext Dublin (XMSM)

1829816

73

34.07

EUR

15:00:03

Euronext Dublin (XMSM)

1829814

127

34.07

EUR

15:00:03

Euronext Dublin (XMSM)

1829812

157

34.07

EUR

15:00:03

Euronext Dublin (XMSM)

1829800

243

34.07

EUR

15:00:03

Euronext Dublin (XMSM)

1829798

165

34.08

EUR

15:01:37

Euronext Dublin (XMSM)

1833424

163

34.08

EUR

15:01:37

Euronext Dublin (XMSM)

1833426

273

34.07

EUR

15:01:37

Euronext Dublin (XMSM)

1833422

22

34.07

EUR

15:01:38

Euronext Dublin (XMSM)

1833454

296

34.07

EUR

15:01:38

Euronext Dublin (XMSM)

1833452

200

34.08

EUR

15:01:38

Euronext Dublin (XMSM)

1833428

310

34.06

EUR

15:01:40

Euronext Dublin (XMSM)

1833550

275

34.06

EUR

15:01:40

Euronext Dublin (XMSM)

1833547

217

34.06

EUR

15:02:52

Euronext Dublin (XMSM)

1835204

103

34.06

EUR

15:02:52

Euronext Dublin (XMSM)

1835202

189

34.05

EUR

15:03:05

Euronext Dublin (XMSM)

1835567

200

34.06

EUR

15:03:22

Euronext Dublin (XMSM)

1835922

273

34.07

EUR

15:03:53

Euronext Dublin (XMSM)

1836728

200

34.06

EUR

15:04:04

Euronext Dublin (XMSM)

1837163

130

34.06

EUR

15:04:19

Euronext Dublin (XMSM)

1837664

190

34.06

EUR

15:04:20

Euronext Dublin (XMSM)

1837681

9

34.04

EUR

15:04:37

Euronext Dublin (XMSM)

1838024

300

34.04

EUR

15:05:03

Euronext Dublin (XMSM)

1838686

1

34.04

EUR

15:05:03

Euronext Dublin (XMSM)

1838688

287

34.07

EUR

15:05:34

Euronext Dublin (XMSM)

1839680

289

34.06

EUR

15:05:39

Euronext Dublin (XMSM)

1839914

314

34.04

EUR

15:06:23

Euronext Dublin (XMSM)

1841350

105

34.06

EUR

15:07:21

Euronext Dublin (XMSM)

1842833

220

34.06

EUR

15:07:21

Euronext Dublin (XMSM)

1842831

159

34.05

EUR

15:07:22

Euronext Dublin (XMSM)

1842862

295

34.05

EUR

15:07:22

Euronext Dublin (XMSM)

1842856

38

34.08

EUR

15:07:48

Euronext Dublin (XMSM)

1843772

200

34.08

EUR

15:07:49

Euronext Dublin (XMSM)

1843786

50

34.09

EUR

15:07:55

Euronext Dublin (XMSM)

1843874

200

34.09

EUR

15:07:55

Euronext Dublin (XMSM)

1843872

200

34.09

EUR

15:08:09

Euronext Dublin (XMSM)

1844207

200

34.09

EUR

15:08:10

Euronext Dublin (XMSM)

1844209

200

34.09

EUR

15:08:13

Euronext Dublin (XMSM)

1844307

74

34.09

EUR

15:08:13

Euronext Dublin (XMSM)

1844309

383

34.08

EUR

15:08:15

Euronext Dublin (XMSM)

1844387

74

34.08

EUR

15:08:21

Euronext Dublin (XMSM)

1844533

165

34.10

EUR

15:08:56

Euronext Dublin (XMSM)

1845262

50

34.10

EUR

15:08:56

Euronext Dublin (XMSM)

1845260

80

34.10

EUR

15:08:56

Euronext Dublin (XMSM)

1845253

50

34.10

EUR

15:08:56

Euronext Dublin (XMSM)

1845251

50

34.10

EUR

15:08:57

Euronext Dublin (XMSM)

1845298

77

34.10

EUR

15:08:57

Euronext Dublin (XMSM)

1845296

76

34.10

EUR

15:08:57

Euronext Dublin (XMSM)

1845292

50

34.10

EUR

15:08:57

Euronext Dublin (XMSM)

1845283

50

34.10

EUR

15:08:57

Euronext Dublin (XMSM)

1845281

291

34.09

EUR

15:09:09

Euronext Dublin (XMSM)

1845632

295

34.08

EUR

15:10:01

Euronext Dublin (XMSM)

1846649

191

34.09

EUR

15:10:01

Euronext Dublin (XMSM)

1846644

50

34.09

EUR

15:10:01

Euronext Dublin (XMSM)

1846646

282

34.11

EUR

15:11:01

Euronext Dublin (XMSM)

1848356

306

34.12

EUR

15:11:01

Euronext Dublin (XMSM)

1848352

204

34.12

EUR

15:11:01

Euronext Dublin (XMSM)

1848350

173

34.12

EUR

15:11:01

Euronext Dublin (XMSM)

1848348

313

34.10

EUR

15:11:10

Euronext Dublin (XMSM)

1848684

291

34.10

EUR

15:11:57

Euronext Dublin (XMSM)

1849700

159

34.09

EUR

15:12:26

Euronext Dublin (XMSM)

1850477

200

34.09

EUR

15:12:26

Euronext Dublin (XMSM)

1850475

123

34.08

EUR

15:12:47

Euronext Dublin (XMSM)

1850861

200

34.08

EUR

15:12:47

Euronext Dublin (XMSM)

1850859

146

34.08

EUR

15:14:04

Euronext Dublin (XMSM)

1852986

165

34.08

EUR

15:14:04

Euronext Dublin (XMSM)

1852984

273

34.08

EUR

15:14:04

Euronext Dublin (XMSM)

1852974

290

34.08

EUR

15:14:04

Euronext Dublin (XMSM)

1852972

260

34.07

EUR

15:14:12

Euronext Dublin (XMSM)

1853287

21

34.07

EUR

15:14:19

Euronext Dublin (XMSM)

1853458

200

34.05

EUR

15:14:54

Euronext Dublin (XMSM)

1854455

50

34.05

EUR

15:14:54

Euronext Dublin (XMSM)

1854457

297

34.04

EUR

15:15:53

Euronext Dublin (XMSM)

1855896

272

34.02

EUR

15:16:27

Euronext Dublin (XMSM)

1856878

291

34.04

EUR

15:16:43

Euronext Dublin (XMSM)

1857146

106

34.03

EUR

15:16:59

Euronext Dublin (XMSM)

1857574

165

34.03

EUR

15:16:59

Euronext Dublin (XMSM)

1857572

298

34.02

EUR

15:17:08

Euronext Dublin (XMSM)

1857780

259

34.04

EUR

15:18:06

Euronext Dublin (XMSM)

1859061

32

34.04

EUR

15:18:06

Euronext Dublin (XMSM)

1859057

295

34.04

EUR

15:18:06

Euronext Dublin (XMSM)

1859055

27

34.04

EUR

15:18:11

Euronext Dublin (XMSM)

1859256

63

34.00

EUR

15:19:04

Euronext Dublin (XMSM)

1860746

36

34.00

EUR

15:19:04

Euronext Dublin (XMSM)

1860740

200

34.00

EUR

15:19:04

Euronext Dublin (XMSM)

1860738

274

34.00

EUR

15:19:48

Euronext Dublin (XMSM)

1861747

285

33.99

EUR

15:19:51

Euronext Dublin (XMSM)

1861936

165

33.99

EUR

15:20:38

Euronext Dublin (XMSM)

1863068

36

33.99

EUR

15:20:38

Euronext Dublin (XMSM)

1863066

65

33.99

EUR

15:20:38

Euronext Dublin (XMSM)

1863064

93

33.99

EUR

15:20:38

Euronext Dublin (XMSM)

1863062

166

33.99

EUR

15:20:38

Euronext Dublin (XMSM)

1863060

320

33.99

EUR

15:20:56

Euronext Dublin (XMSM)

1863499

301

33.98

EUR

15:21:21

Euronext Dublin (XMSM)

1864198

158

33.99

EUR

15:21:21

Euronext Dublin (XMSM)

1864179

119

33.99

EUR

15:21:21

Euronext Dublin (XMSM)

1864177

305

33.99

EUR

15:22:39

Euronext Dublin (XMSM)

1865942

200

33.96

EUR

15:23:24

Euronext Dublin (XMSM)

1866997

61

33.98

EUR

15:24:10

Euronext Dublin (XMSM)

1868113

271

33.98

EUR

15:24:10

Euronext Dublin (XMSM)

1868111

185

33.97

EUR

15:24:41

Euronext Dublin (XMSM)

1870038

107

33.97

EUR

15:24:41

Euronext Dublin (XMSM)

1870040

107

34.00

EUR

15:25:32

Euronext Dublin (XMSM)

1872331

159

34.01

EUR

15:25:54

Euronext Dublin (XMSM)

1872648

200

34.01

EUR

15:26:00

Euronext Dublin (XMSM)

1872761

301

34.00

EUR

15:26:04

Euronext Dublin (XMSM)

1872860

327

34.00

EUR

15:26:04

Euronext Dublin (XMSM)

1872845

181

34.03

EUR

15:27:04

Euronext Dublin (XMSM)

1874335

145

34.03

EUR

15:27:04

Euronext Dublin (XMSM)

1874333

279

34.02

EUR

15:27:08

Euronext Dublin (XMSM)

1874402

316

34.00

EUR

15:27:17

Euronext Dublin (XMSM)

1874547

267

33.98

EUR

15:27:55

Euronext Dublin (XMSM)

1875260

4

33.98

EUR

15:27:57

Euronext Dublin (XMSM)

1875304

296

33.98

EUR

15:27:57

Euronext Dublin (XMSM)

1875302

19

33.98

EUR

15:27:57

Euronext Dublin (XMSM)

1875306

291

33.96

EUR

15:28:17

Euronext Dublin (XMSM)

1875832

178

33.96

EUR

15:28:18

Euronext Dublin (XMSM)

1875868

91

33.96

EUR

15:28:19

Euronext Dublin (XMSM)

1875885

20

33.96

EUR

15:28:51

Euronext Dublin (XMSM)

1876613

298

33.96

EUR

15:28:55

Euronext Dublin (XMSM)

1876672

336

33.96

EUR

15:28:56

Euronext Dublin (XMSM)

1876680

9

33.96

EUR

15:28:56

Euronext Dublin (XMSM)

1876678

326

33.95

EUR

15:29:09

Euronext Dublin (XMSM)

1877049

102

33.96

EUR

15:29:34

Euronext Dublin (XMSM)

1877535

219

33.96

EUR

15:29:36

Euronext Dublin (XMSM)

1877565

200

33.98

EUR

15:30:05

Euronext Dublin (XMSM)

1878064

300

33.98

EUR

15:30:05

Euronext Dublin (XMSM)

1878062

314

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878593

123

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878581

209

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878579

329

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878587

187

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878583

143

34.01

EUR

15:30:28

Euronext Dublin (XMSM)

1878585

336

34.00

EUR

15:30:32

Euronext Dublin (XMSM)

1878665

281

34.00

EUR

15:30:33

Euronext Dublin (XMSM)

1878673

114

34.07

EUR

15:32:09

Euronext Dublin (XMSM)

1881010

116

34.07

EUR

15:32:09

Euronext Dublin (XMSM)

1881008

77

34.07

EUR

15:32:09

Euronext Dublin (XMSM)

1881006

170

34.08

EUR

15:32:46

Euronext Dublin (XMSM)

1881853

31

34.08

EUR

15:32:51

Euronext Dublin (XMSM)

1881975

273

34.08

EUR

15:32:51

Euronext Dublin (XMSM)

1881973

38

34.08

EUR

15:32:57

Euronext Dublin (XMSM)

1882159

159

34.08

EUR

15:32:57

Euronext Dublin (XMSM)

1882157

200

34.08

EUR

15:32:57

Euronext Dublin (XMSM)

1882155

126

34.06

EUR

15:33:26

Euronext Dublin (XMSM)

1882874

200

34.06

EUR

15:33:26

Euronext Dublin (XMSM)

1882872

159

34.06

EUR

15:34:08

Euronext Dublin (XMSM)

1883691

50

34.06

EUR

15:34:08

Euronext Dublin (XMSM)

1883693

41

34.06

EUR

15:34:08

Euronext Dublin (XMSM)

1883689

281

34.06

EUR

15:34:08

Euronext Dublin (XMSM)

1883684

50

34.05

EUR

15:35:10

Euronext Dublin (XMSM)

1885081

32

34.05

EUR

15:35:10

Euronext Dublin (XMSM)

1885079

50

34.04

EUR

15:35:22

Euronext Dublin (XMSM)

1885381

200

34.04

EUR

15:35:22

Euronext Dublin (XMSM)

1885379

342

34.04

EUR

15:35:22

Euronext Dublin (XMSM)

1885372

272

34.03

EUR

15:35:23

Euronext Dublin (XMSM)

1885442

250

34.02

EUR

15:35:59

Euronext Dublin (XMSM)

1886201

25

34.02

EUR

15:35:59

Euronext Dublin (XMSM)

1886199

309

34.06

EUR

15:38:20

Euronext Dublin (XMSM)

1889137

323

34.06

EUR

15:38:20

Euronext Dublin (XMSM)

1889135

34

34.06

EUR

15:38:25

Euronext Dublin (XMSM)

1889263

50

34.06

EUR

15:38:25

Euronext Dublin (XMSM)

1889261

293

34.06

EUR

15:38:27

Euronext Dublin (XMSM)

1889423

187

34.05

EUR

15:38:34

Euronext Dublin (XMSM)

1889674

33

34.05

EUR

15:38:34

Euronext Dublin (XMSM)

1889672

33

34.05

EUR

15:38:34

Euronext Dublin (XMSM)

1889676

67

34.05

EUR

15:38:34

Euronext Dublin (XMSM)

1889669

420

34.05

EUR

15:38:34

Euronext Dublin (XMSM)

1889654

29

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890390

94

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890388

176

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890386

4

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890376

41

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890374

173

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890372

176

34.06

EUR

15:39:07

Euronext Dublin (XMSM)

1890370

50

34.06

EUR

15:39:08

Euronext Dublin (XMSM)

1890456

50

34.06

EUR

15:39:09

Euronext Dublin (XMSM)

1890462

173

34.06

EUR

15:39:11

Euronext Dublin (XMSM)

1890538

50

34.06

EUR

15:39:11

Euronext Dublin (XMSM)

1890536

200

34.06

EUR

15:39:22

Euronext Dublin (XMSM)

1890891

149

34.06

EUR

15:39:22

Euronext Dublin (XMSM)

1890893

280

34.06

EUR

15:39:22

Euronext Dublin (XMSM)

1890889

517

34.06

EUR

15:39:22

Euronext Dublin (XMSM)

1890887

7

34.05

EUR

15:39:29

Euronext Dublin (XMSM)

1891015

102

34.06

EUR

15:39:51

Euronext Dublin (XMSM)

1891330

273

34.06

EUR

15:40:28

Euronext Dublin (XMSM)

1892082

408

34.06

EUR

15:40:28

Euronext Dublin (XMSM)

1892080

2

34.05

EUR

15:40:32

Euronext Dublin (XMSM)

1892152

89

34.06

EUR

15:40:40

Euronext Dublin (XMSM)

1892394

200

34.06

EUR

15:40:40

Euronext Dublin (XMSM)

1892392

111

34.07

EUR

15:41:04

Euronext Dublin (XMSM)

1893072

183

34.07

EUR

15:41:04

Euronext Dublin (XMSM)

1893070

146

34.07

EUR

15:41:04

Euronext Dublin (XMSM)

1893058

183

34.07

EUR

15:41:04

Euronext Dublin (XMSM)

1893056

200

34.08

EUR

15:41:18

Euronext Dublin (XMSM)

1893526

200

34.08

EUR

15:41:18

Euronext Dublin (XMSM)

1893524

130

34.08

EUR

15:41:18

Euronext Dublin (XMSM)

1893520

200

34.08

EUR

15:41:18

Euronext Dublin (XMSM)

1893518

386

34.09

EUR

15:42:15

Euronext Dublin (XMSM)

1894703

316

34.08

EUR

15:42:18

Euronext Dublin (XMSM)

1894781

344

34.08

EUR

15:42:18

Euronext Dublin (XMSM)

1894777

136

34.07

EUR

15:42:46

Euronext Dublin (XMSM)

1895270

200

34.07

EUR

15:42:46

Euronext Dublin (XMSM)

1895268

300

34.07

EUR

15:42:46

Euronext Dublin (XMSM)

1895260

123

34.08

EUR

15:43:54

Euronext Dublin (XMSM)

1896677

200

34.08

EUR

15:43:54

Euronext Dublin (XMSM)

1896675

318

34.07

EUR

15:44:05

Euronext Dublin (XMSM)

1896933

309

34.06

EUR

15:44:12

Euronext Dublin (XMSM)

1897190

96

34.07

EUR

15:45:31

Euronext Dublin (XMSM)

1898888

157

34.07

EUR

15:45:31

Euronext Dublin (XMSM)

1898876

176

34.07

EUR

15:45:31

Euronext Dublin (XMSM)

1898874

153

34.07

EUR

15:45:35

Euronext Dublin (XMSM)

1898945

164

34.07

EUR

15:45:35

Euronext Dublin (XMSM)

1898943

312

34.06

EUR

15:45:39

Euronext Dublin (XMSM)

1899137

291

34.06

EUR

15:45:39

Euronext Dublin (XMSM)

1899115

148

34.03

EUR

15:46:49

Euronext Dublin (XMSM)

1900979

160

34.03

EUR

15:46:49

Euronext Dublin (XMSM)

1900977

302

34.02

EUR

15:47:01

Euronext Dublin (XMSM)

1901266

38

34.03

EUR

15:48:10

Euronext Dublin (XMSM)

1902793

72

34.02

EUR

15:48:12

Euronext Dublin (XMSM)

1902856

170

34.02

EUR

15:48:12

Euronext Dublin (XMSM)

1902854

73

34.02

EUR

15:48:12

Euronext Dublin (XMSM)

1902852

200

34.02

EUR

15:48:33

Euronext Dublin (XMSM)

1903294

200

34.05

EUR

15:49:18

Euronext Dublin (XMSM)

1904806

37

34.06

EUR

15:49:48

Euronext Dublin (XMSM)

1905442

292

34.06

EUR

15:49:48

Euronext Dublin (XMSM)

1905434

135

34.06

EUR

15:50:16

Euronext Dublin (XMSM)

1906154

200

34.06

EUR

15:50:16

Euronext Dublin (XMSM)

1906152

50

34.05

EUR

15:50:25

Euronext Dublin (XMSM)

1906386

200

34.05

EUR

15:50:25

Euronext Dublin (XMSM)

1906382

50

34.05

EUR

15:50:25

Euronext Dublin (XMSM)

1906384

149

34.06

EUR

15:51:27

Euronext Dublin (XMSM)

1907640

187

34.06

EUR

15:51:27

Euronext Dublin (XMSM)

1907638

143

34.07

EUR

15:51:46

Euronext Dublin (XMSM)

1907948

6

34.07

EUR

15:51:59

Euronext Dublin (XMSM)

1908131

126

34.07

EUR

15:51:59

Euronext Dublin (XMSM)

1908129

275

34.07

EUR

15:52:13

Euronext Dublin (XMSM)

1908443

330

34.07

EUR

15:52:54

Euronext Dublin (XMSM)

1909277

85

34.06

EUR

15:53:12

Euronext Dublin (XMSM)

1909624

22

34.06

EUR

15:53:13

Euronext Dublin (XMSM)

1909683

105

34.06

EUR

15:53:13

Euronext Dublin (XMSM)

1909681

223

34.06

EUR

15:53:13

Euronext Dublin (XMSM)

1909679

324

34.05

EUR

15:53:16

Euronext Dublin (XMSM)

1909764

39

34.06

EUR

15:53:55

Euronext Dublin (XMSM)

1910399

182

34.06

EUR

15:53:55

Euronext Dublin (XMSM)

1910397

139

34.05

EUR

15:54:14

Euronext Dublin (XMSM)

1910746

322

34.06

EUR

15:54:14

Euronext Dublin (XMSM)

1910726

159

34.05

EUR

15:54:18

Euronext Dublin (XMSM)

1910818

316

34.06

EUR

15:55:06

Euronext Dublin (XMSM)

1911999

135

34.05

EUR

15:55:45

Euronext Dublin (XMSM)

1912703

178

34.05

EUR

15:55:45

Euronext Dublin (XMSM)

1912701

63

34.05

EUR

15:55:45

Euronext Dublin (XMSM)

1912677

200

34.05

EUR

15:55:45

Euronext Dublin (XMSM)

1912675

24

34.05

EUR

15:55:45

Euronext Dublin (XMSM)

1912667

11

34.02

EUR

15:56:26

Euronext Dublin (XMSM)

1913700

319

34.02

EUR

15:56:26

Euronext Dublin (XMSM)

1913698

323

34.01

EUR

15:56:46

Euronext Dublin (XMSM)

1913997

311

34.00

EUR

15:57:01

Euronext Dublin (XMSM)

1914328

200

34.06

EUR

15:57:59

Euronext Dublin (XMSM)

1915670

314

34.06

EUR

15:58:10

Euronext Dublin (XMSM)

1915897

293

34.05

EUR

15:58:30

Euronext Dublin (XMSM)

1916163

280

34.05

EUR

15:58:30

Euronext Dublin (XMSM)

1916134

278

34.04

EUR

15:59:40

Euronext Dublin (XMSM)

1917764

165

34.03

EUR

15:59:46

Euronext Dublin (XMSM)

1918264

296

34.03

EUR

16:00:00

Euronext Dublin (XMSM)

1918989

110

34.03

EUR

16:00:00

Euronext Dublin (XMSM)

1918984

182

34.01

EUR

16:00:06

Euronext Dublin (XMSM)

1919691

200

34.01

EUR

16:00:45

Euronext Dublin (XMSM)

1921381

8

34.01

EUR

16:00:45

Euronext Dublin (XMSM)

1921370

186

34.01

EUR

16:00:45

Euronext Dublin (XMSM)

1921368

113

34.01

EUR

16:00:45

Euronext Dublin (XMSM)

1921366

176

34.06

EUR

16:02:00

Euronext Dublin (XMSM)

1923250

313

34.06

EUR

16:02:04

Euronext Dublin (XMSM)

1923344

35

34.06

EUR

16:02:17

Euronext Dublin (XMSM)

1923631

62

34.06

EUR

16:02:17

Euronext Dublin (XMSM)

1923629

307

34.06

EUR

16:02:30

Euronext Dublin (XMSM)

1923931

298

34.06

EUR

16:02:30

Euronext Dublin (XMSM)

1923925

184

34.06

EUR

16:02:30

Euronext Dublin (XMSM)

1923897

156

34.06

EUR

16:02:30

Euronext Dublin (XMSM)

1923899

293

34.05

EUR

16:02:56

Euronext Dublin (XMSM)

1924313

286

34.05

EUR

16:02:59

Euronext Dublin (XMSM)

1924404

36

34.05

EUR

16:02:59

Euronext Dublin (XMSM)

1924402

306

34.04

EUR

16:03:30

Euronext Dublin (XMSM)

1925059

71

34.05

EUR

16:04:39

Euronext Dublin (XMSM)

1926525

200

34.05

EUR

16:04:39

Euronext Dublin (XMSM)

1926523

298

34.05

EUR

16:04:49

Euronext Dublin (XMSM)

1926758

200

34.05

EUR

16:04:51

Euronext Dublin (XMSM)

1926828

150

34.05

EUR

16:05:20

Euronext Dublin (XMSM)

1927419

191

34.05

EUR

16:05:20

Euronext Dublin (XMSM)

1927417

133

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928366

188

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928364

23

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928362

104

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928358

2

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928360

200

34.08

EUR

16:06:07

Euronext Dublin (XMSM)

1928319

114

34.07

EUR

16:06:09

Euronext Dublin (XMSM)

1928461

165

34.07

EUR

16:06:09

Euronext Dublin (XMSM)

1928459

283

34.07

EUR

16:06:09

Euronext Dublin (XMSM)

1928456

1

34.09

EUR

16:07:27

Euronext Dublin (XMSM)

1929884

35

34.09

EUR

16:07:27

Euronext Dublin (XMSM)

1929882

295

34.09

EUR

16:07:32

Euronext Dublin (XMSM)

1930010

159

34.09

EUR

16:07:34

Euronext Dublin (XMSM)

1930065

50

34.09

EUR

16:07:34

Euronext Dublin (XMSM)

1930063

327

34.08

EUR

16:07:35

Euronext Dublin (XMSM)

1930102

147

34.08

EUR

16:07:42

Euronext Dublin (XMSM)

1930243

200

34.08

EUR

16:07:43

Euronext Dublin (XMSM)

1930297

330

34.09

EUR

16:08:49

Euronext Dublin (XMSM)

1932758

333

34.08

EUR

16:08:55

Euronext Dublin (XMSM)

1932902

337

34.08

EUR

16:08:55

Euronext Dublin (XMSM)

1932886

159

34.11

EUR

16:10:01

Euronext Dublin (XMSM)

1934641

33

34.10

EUR

16:10:01

Euronext Dublin (XMSM)

1934636

166

34.10

EUR

16:10:06

Euronext Dublin (XMSM)

1934820

200

34.11

EUR

16:10:13

Euronext Dublin (XMSM)

1935006

333

34.12

EUR

16:11:04

Euronext Dublin (XMSM)

1936085

72

34.13

EUR

16:11:04

Euronext Dublin (XMSM)

1936075

200

34.13

EUR

16:11:04

Euronext Dublin (XMSM)

1936073

121

34.13

EUR

16:11:04

Euronext Dublin (XMSM)

1936066

195

34.13

EUR

16:11:04

Euronext Dublin (XMSM)

1936064

273

34.12

EUR

16:11:35

Euronext Dublin (XMSM)

1936855

1,164

34.16

EUR

16:12:38

Euronext Dublin (XMSM)

1943675

158

34.16

EUR

16:12:38

Euronext Dublin (XMSM)

1943673

163

34.16

EUR

16:12:49

Euronext Dublin (XMSM)

1943876

297

34.16

EUR

16:13:16

Euronext Dublin (XMSM)

1944466

322

34.16

EUR

16:13:16

Euronext Dublin (XMSM)

1944464

190

34.15

EUR

16:13:31

Euronext Dublin (XMSM)

1944832

50

34.15

EUR

16:13:31

Euronext Dublin (XMSM)

1944828

36

34.15

EUR

16:13:31

Euronext Dublin (XMSM)

1944830



















 

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
 
 
POSBKDBNFBKDOOD

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings