Transaction in Own Shares

RNS Number : 3677A
CRH PLC
23 September 2022
 

23rd September 2022





CRH plc Transaction in Own Shares

 

 

 






CRH plc ('CRH') announces that on 22nd September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.











Euronext Dublin



Number of ordinary shares purchased: 

174,864



Highest price paid per share:


€34.7950



Lowest price paid per share:


€33.9700



Volume weighted average price paid:

€34.3574









The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16th December 2022 following its announcement on 20th September 2022 and were effected by CRH's broker as part of the Programme announced on 20th September 2022.








Following settlement of the above transactions CRH will hold 21,713,094 of its ordinary shares in treasury which represents 2.805% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,427,244 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 22nd September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.









*Being an amount equal to €300 million (based on a FX rate of €1:$1 fixed for the duration of the buyback programme)







Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

 

 

 

 

 

 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

22/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

34.3574

174,864








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

153

34.16

EUR

08:03:50

Euronext Dublin (XMSM)

1165525

82

34.16

EUR

08:03:50

Euronext Dublin (XMSM)

1165523

246

34.16

EUR

08:04:15

Euronext Dublin (XMSM)

1166220

23

34.16

EUR

08:04:20

Euronext Dublin (XMSM)

1166485

154

34.16

EUR

08:04:20

Euronext Dublin (XMSM)

1166483

27

34.15

EUR

08:04:20

Euronext Dublin (XMSM)

1166481

273

34.15

EUR

08:04:20

Euronext Dublin (XMSM)

1166479

390

34.13

EUR

08:04:21

Euronext Dublin (XMSM)

1166530

285

34.16

EUR

08:05:00

Euronext Dublin (XMSM)

1167621

231

34.16

EUR

08:05:00

Euronext Dublin (XMSM)

1167591

276

34.16

EUR

08:05:00

Euronext Dublin (XMSM)

1167589

267

34.13

EUR

08:05:07

Euronext Dublin (XMSM)

1168002

299

34.13

EUR

08:05:07

Euronext Dublin (XMSM)

1167997

235

34.20

EUR

08:06:44

Euronext Dublin (XMSM)

1171230

1

34.19

EUR

08:07:04

Euronext Dublin (XMSM)

1171885

249

34.19

EUR

08:07:04

Euronext Dublin (XMSM)

1171880

240

34.24

EUR

08:09:42

Euronext Dublin (XMSM)

1176230

295

34.27

EUR

08:11:00

Euronext Dublin (XMSM)

1178499

121

34.27

EUR

08:11:00

Euronext Dublin (XMSM)

1178497

279

34.27

EUR

08:11:00

Euronext Dublin (XMSM)

1178495

236

34.25

EUR

08:11:19

Euronext Dublin (XMSM)

1179077

227

34.25

EUR

08:11:19

Euronext Dublin (XMSM)

1179071

239

34.32

EUR

08:12:23

Euronext Dublin (XMSM)

1181220

259

34.33

EUR

08:12:23

Euronext Dublin (XMSM)

1181218

171

34.31

EUR

08:12:40

Euronext Dublin (XMSM)

1181779

236

34.34

EUR

08:13:23

Euronext Dublin (XMSM)

1183428

273

34.32

EUR

08:14:00

Euronext Dublin (XMSM)

1184604

255

34.32

EUR

08:14:00

Euronext Dublin (XMSM)

1184585

115

34.42

EUR

08:17:32

Euronext Dublin (XMSM)

1192398

282

34.42

EUR

08:17:32

Euronext Dublin (XMSM)

1192396

263

34.42

EUR

08:17:38

Euronext Dublin (XMSM)

1192590

271

34.42

EUR

08:17:38

Euronext Dublin (XMSM)

1192588

272

34.40

EUR

08:19:08

Euronext Dublin (XMSM)

1195711

267

34.40

EUR

08:19:41

Euronext Dublin (XMSM)

1196770

71

34.40

EUR

08:19:41

Euronext Dublin (XMSM)

1196751

175

34.40

EUR

08:19:41

Euronext Dublin (XMSM)

1196749

245

34.38

EUR

08:19:44

Euronext Dublin (XMSM)

1196931

274

34.38

EUR

08:20:16

Euronext Dublin (XMSM)

1198057

274

34.38

EUR

08:20:27

Euronext Dublin (XMSM)

1198401

418

34.36

EUR

08:21:09

Euronext Dublin (XMSM)

1199635

241

34.35

EUR

08:21:16

Euronext Dublin (XMSM)

1199794

241

34.36

EUR

08:21:16

Euronext Dublin (XMSM)

1199792

58

34.35

EUR

08:21:20

Euronext Dublin (XMSM)

1199860

199

34.35

EUR

08:21:20

Euronext Dublin (XMSM)

1199858

224

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199965

250

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199960

50

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199955

191

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199953

345

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199938

268

34.35

EUR

08:21:21

Euronext Dublin (XMSM)

1199940

56

34.34

EUR

08:22:41

Euronext Dublin (XMSM)

1202271

183

34.34

EUR

08:22:41

Euronext Dublin (XMSM)

1202269

317

34.34

EUR

08:23:01

Euronext Dublin (XMSM)

1202718

240

34.34

EUR

08:23:01

Euronext Dublin (XMSM)

1202716

250

34.35

EUR

08:23:19

Euronext Dublin (XMSM)

1203159

250

34.36

EUR

08:23:19

Euronext Dublin (XMSM)

1203157

243

34.36

EUR

08:23:19

Euronext Dublin (XMSM)

1203155

234

34.33

EUR

08:23:41

Euronext Dublin (XMSM)

1203718

175

34.34

EUR

08:23:50

Euronext Dublin (XMSM)

1203900

259

34.34

EUR

08:23:50

Euronext Dublin (XMSM)

1203894

233

34.34

EUR

08:24:00

Euronext Dublin (XMSM)

1204191

351

34.33

EUR

08:24:00

Euronext Dublin (XMSM)

1204193

240

34.33

EUR

08:24:15

Euronext Dublin (XMSM)

1204513

313

34.34

EUR

08:24:38

Euronext Dublin (XMSM)

1205058

256

34.34

EUR

08:24:38

Euronext Dublin (XMSM)

1205056

239

34.33

EUR

08:24:38

Euronext Dublin (XMSM)

1205054

57

34.33

EUR

08:24:55

Euronext Dublin (XMSM)

1205581

199

34.33

EUR

08:24:55

Euronext Dublin (XMSM)

1205579

251

34.32

EUR

08:24:59

Euronext Dublin (XMSM)

1205679

217

34.32

EUR

08:24:59

Euronext Dublin (XMSM)

1205673

50

34.32

EUR

08:24:59

Euronext Dublin (XMSM)

1205671

232

34.32

EUR

08:24:59

Euronext Dublin (XMSM)

1205667

43

34.31

EUR

08:26:08

Euronext Dublin (XMSM)

1207629

200

34.31

EUR

08:26:08

Euronext Dublin (XMSM)

1207627

240

34.29

EUR

08:26:31

Euronext Dublin (XMSM)

1208329

269

34.27

EUR

08:26:36

Euronext Dublin (XMSM)

1208508

261

34.33

EUR

08:28:06

Euronext Dublin (XMSM)

1211418

48

34.33

EUR

08:30:04

Euronext Dublin (XMSM)

1214908

200

34.33

EUR

08:30:04

Euronext Dublin (XMSM)

1214906

247

34.38

EUR

08:31:17

Euronext Dublin (XMSM)

1217887

254

34.38

EUR

08:32:07

Euronext Dublin (XMSM)

1219671

50

34.38

EUR

08:32:08

Euronext Dublin (XMSM)

1219862

180

34.38

EUR

08:32:08

Euronext Dublin (XMSM)

1219860

224

34.38

EUR

08:32:08

Euronext Dublin (XMSM)

1219834

30

34.39

EUR

08:34:15

Euronext Dublin (XMSM)

1224081

207

34.39

EUR

08:34:15

Euronext Dublin (XMSM)

1224079

229

34.38

EUR

08:34:34

Euronext Dublin (XMSM)

1224842

139

34.40

EUR

08:35:26

Euronext Dublin (XMSM)

1226299

157

34.40

EUR

08:35:26

Euronext Dublin (XMSM)

1226297

38

34.40

EUR

08:35:26

Euronext Dublin (XMSM)

1226303

150

34.40

EUR

08:35:26

Euronext Dublin (XMSM)

1226301

173

34.40

EUR

08:35:26

Euronext Dublin (XMSM)

1226295

268

34.38

EUR

08:36:16

Euronext Dublin (XMSM)

1228274

259

34.35

EUR

08:36:57

Euronext Dublin (XMSM)

1229650

274

34.34

EUR

08:37:46

Euronext Dublin (XMSM)

1231304

231

34.35

EUR

08:39:14

Euronext Dublin (XMSM)

1234178

280

34.38

EUR

08:40:38

Euronext Dublin (XMSM)

1237286

259

34.38

EUR

08:40:40

Euronext Dublin (XMSM)

1237373

88

34.37

EUR

08:42:13

Euronext Dublin (XMSM)

1240323

175

34.37

EUR

08:42:13

Euronext Dublin (XMSM)

1240321

16

34.40

EUR

08:44:36

Euronext Dublin (XMSM)

1245179

335

34.40

EUR

08:44:36

Euronext Dublin (XMSM)

1245177

173

34.40

EUR

08:44:36

Euronext Dublin (XMSM)

1245175

241

34.40

EUR

08:44:45

Euronext Dublin (XMSM)

1245463

5

34.40

EUR

08:44:45

Euronext Dublin (XMSM)

1245461

213

34.40

EUR

08:44:45

Euronext Dublin (XMSM)

1245453

9

34.40

EUR

08:44:45

Euronext Dublin (XMSM)

1245451

67

34.40

EUR

08:44:46

Euronext Dublin (XMSM)

1245476

173

34.40

EUR

08:44:46

Euronext Dublin (XMSM)

1245474

108

34.40

EUR

08:44:46

Euronext Dublin (XMSM)

1245472

173

34.40

EUR

08:44:46

Euronext Dublin (XMSM)

1245470

62

34.39

EUR

08:45:22

Euronext Dublin (XMSM)

1246489

175

34.39

EUR

08:45:22

Euronext Dublin (XMSM)

1246487

231

34.40

EUR

08:45:22

Euronext Dublin (XMSM)

1246484

25

34.55

EUR

08:47:56

Euronext Dublin (XMSM)

1250989

62

34.55

EUR

08:48:11

Euronext Dublin (XMSM)

1251438

175

34.55

EUR

08:48:11

Euronext Dublin (XMSM)

1251436

248

34.55

EUR

08:48:11

Euronext Dublin (XMSM)

1251434

248

34.56

EUR

08:48:11

Euronext Dublin (XMSM)

1251428

89

34.60

EUR

08:48:43

Euronext Dublin (XMSM)

1252321

175

34.60

EUR

08:48:43

Euronext Dublin (XMSM)

1252319

244

34.59

EUR

08:48:43

Euronext Dublin (XMSM)

1252317

240

34.58

EUR

08:48:47

Euronext Dublin (XMSM)

1252442

105

34.64

EUR

08:50:55

Euronext Dublin (XMSM)

1256875

121

34.64

EUR

08:50:55

Euronext Dublin (XMSM)

1256873

179

34.64

EUR

08:51:19

Euronext Dublin (XMSM)

1257711

3

34.64

EUR

08:51:19

Euronext Dublin (XMSM)

1257706

246

34.64

EUR

08:51:19

Euronext Dublin (XMSM)

1257704

78

34.64

EUR

08:51:26

Euronext Dublin (XMSM)

1257884

260

34.69

EUR

08:52:48

Euronext Dublin (XMSM)

1260179

263

34.67

EUR

08:53:01

Euronext Dublin (XMSM)

1260488

29

34.65

EUR

08:54:35

Euronext Dublin (XMSM)

1263305

19

34.65

EUR

08:54:35

Euronext Dublin (XMSM)

1263303

231

34.65

EUR

08:54:35

Euronext Dublin (XMSM)

1263279

268

34.65

EUR

08:55:12

Euronext Dublin (XMSM)

1264447

254

34.63

EUR

08:56:13

Euronext Dublin (XMSM)

1266327

70

34.62

EUR

08:57:36

Euronext Dublin (XMSM)

1269325

175

34.62

EUR

08:57:36

Euronext Dublin (XMSM)

1269323

49

34.62

EUR

08:57:36

Euronext Dublin (XMSM)

1269316

13

34.62

EUR

08:57:36

Euronext Dublin (XMSM)

1269318

215

34.62

EUR

08:57:36

Euronext Dublin (XMSM)

1269314

269

34.62

EUR

08:59:19

Euronext Dublin (XMSM)

1273061

100

34.60

EUR

08:59:51

Euronext Dublin (XMSM)

1274033

51

34.60

EUR

08:59:51

Euronext Dublin (XMSM)

1274031

82

34.60

EUR

08:59:51

Euronext Dublin (XMSM)

1274016

101

34.58

EUR

09:00:31

Euronext Dublin (XMSM)

1275258

175

34.58

EUR

09:00:31

Euronext Dublin (XMSM)

1275256

224

34.55

EUR

09:02:32

Euronext Dublin (XMSM)

1279066

259

34.55

EUR

09:03:00

Euronext Dublin (XMSM)

1279792

127

34.54

EUR

09:03:12

Euronext Dublin (XMSM)

1280015

108

34.54

EUR

09:03:12

Euronext Dublin (XMSM)

1280013

273

34.51

EUR

09:03:27

Euronext Dublin (XMSM)

1280641

254

34.65

EUR

09:06:12

Euronext Dublin (XMSM)

1285262

235

34.64

EUR

09:06:15

Euronext Dublin (XMSM)

1285303

228

34.63

EUR

09:06:19

Euronext Dublin (XMSM)

1285417

173

34.62

EUR

09:06:24

Euronext Dublin (XMSM)

1285664

83

34.62

EUR

09:06:24

Euronext Dublin (XMSM)

1285662

225

34.60

EUR

09:08:57

Euronext Dublin (XMSM)

1291590

21

34.60

EUR

09:08:57

Euronext Dublin (XMSM)

1291580

40

34.60

EUR

09:08:57

Euronext Dublin (XMSM)

1291578

203

34.60

EUR

09:08:57

Euronext Dublin (XMSM)

1291576

297

34.60

EUR

09:08:57

Euronext Dublin (XMSM)

1291565

266

34.59

EUR

09:09:57

Euronext Dublin (XMSM)

1292901

243

34.62

EUR

09:11:14

Euronext Dublin (XMSM)

1294774

50

34.58

EUR

09:11:32

Euronext Dublin (XMSM)

1295152

191

34.58

EUR

09:11:32

Euronext Dublin (XMSM)

1295150

248

34.59

EUR

09:13:33

Euronext Dublin (XMSM)

1297398

5

34.60

EUR

09:14:14

Euronext Dublin (XMSM)

1298205

29

34.60

EUR

09:14:56

Euronext Dublin (XMSM)

1299045

169

34.60

EUR

09:14:56

Euronext Dublin (XMSM)

1299043

73

34.60

EUR

09:14:56

Euronext Dublin (XMSM)

1299047

276

34.64

EUR

09:16:21

Euronext Dublin (XMSM)

1301147

120

34.67

EUR

09:17:03

Euronext Dublin (XMSM)

1302011

159

34.67

EUR

09:17:03

Euronext Dublin (XMSM)

1302009

267

34.66

EUR

09:17:05

Euronext Dublin (XMSM)

1302045

39

34.64

EUR

09:17:09

Euronext Dublin (XMSM)

1302153

200

34.64

EUR

09:17:09

Euronext Dublin (XMSM)

1302145

232

34.65

EUR

09:18:44

Euronext Dublin (XMSM)

1303903

250

34.64

EUR

09:19:04

Euronext Dublin (XMSM)

1304294

256

34.64

EUR

09:20:12

Euronext Dublin (XMSM)

1305740

190

34.65

EUR

09:21:02

Euronext Dublin (XMSM)

1306956

145

34.64

EUR

09:21:15

Euronext Dublin (XMSM)

1307185

113

34.64

EUR

09:21:15

Euronext Dublin (XMSM)

1307187

235

34.63

EUR

09:21:27

Euronext Dublin (XMSM)

1307446

250

34.62

EUR

09:21:53

Euronext Dublin (XMSM)

1307920

19

34.63

EUR

09:23:29

Euronext Dublin (XMSM)

1309869

243

34.63

EUR

09:23:29

Euronext Dublin (XMSM)

1309867

84

34.60

EUR

09:23:57

Euronext Dublin (XMSM)

1310408

168

34.60

EUR

09:23:57

Euronext Dublin (XMSM)

1310406

121

34.60

EUR

09:26:03

Euronext Dublin (XMSM)

1312670

145

34.60

EUR

09:26:03

Euronext Dublin (XMSM)

1312668

22

34.60

EUR

09:26:04

Euronext Dublin (XMSM)

1312676

29

34.60

EUR

09:26:04

Euronext Dublin (XMSM)

1312674

188

34.60

EUR

09:26:04

Euronext Dublin (XMSM)

1312672

234

34.60

EUR

09:28:00

Euronext Dublin (XMSM)

1315133

18

34.60

EUR

09:28:37

Euronext Dublin (XMSM)

1316012

305

34.62

EUR

09:29:23

Euronext Dublin (XMSM)

1317045

257

34.62

EUR

09:29:24

Euronext Dublin (XMSM)

1317092

17

34.62

EUR

09:29:24

Euronext Dublin (XMSM)

1317090

198

34.62

EUR

09:29:35

Euronext Dublin (XMSM)

1317392

3

34.62

EUR

09:29:35

Euronext Dublin (XMSM)

1317390

32

34.62

EUR

09:29:35

Euronext Dublin (XMSM)

1317394

93

34.65

EUR

09:31:03

Euronext Dublin (XMSM)

1319878

62

34.65

EUR

09:31:03

Euronext Dublin (XMSM)

1319876

95

34.65

EUR

09:31:03

Euronext Dublin (XMSM)

1319874

156

34.65

EUR

09:31:03

Euronext Dublin (XMSM)

1319872

80

34.65

EUR

09:31:03

Euronext Dublin (XMSM)

1319870

74

34.65

EUR

09:31:32

Euronext Dublin (XMSM)

1320541

50

34.65

EUR

09:31:32

Euronext Dublin (XMSM)

1320539

133

34.65

EUR

09:31:32

Euronext Dublin (XMSM)

1320537

13

34.65

EUR

09:31:32

Euronext Dublin (XMSM)

1320530

250

34.65

EUR

09:31:32

Euronext Dublin (XMSM)

1320528

249

34.64

EUR

09:31:33

Euronext Dublin (XMSM)

1320610

241

34.63

EUR

09:33:08

Euronext Dublin (XMSM)

1322717

105

34.64

EUR

09:34:49

Euronext Dublin (XMSM)

1325665

165

34.64

EUR

09:34:49

Euronext Dublin (XMSM)

1325644

52

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327888

164

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327886

29

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327884

96

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327882

171

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327880

170

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327878

72

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327876

275

34.65

EUR

09:36:15

Euronext Dublin (XMSM)

1327874

248

34.71

EUR

09:37:19

Euronext Dublin (XMSM)

1329444

276

34.70

EUR

09:37:27

Euronext Dublin (XMSM)

1329662

240

34.69

EUR

09:37:29

Euronext Dublin (XMSM)

1329728

254

34.66

EUR

09:37:55

Euronext Dublin (XMSM)

1330171

64

34.70

EUR

09:41:03

Euronext Dublin (XMSM)

1334517

362

34.70

EUR

09:41:03

Euronext Dublin (XMSM)

1334515

200

34.69

EUR

09:41:10

Euronext Dublin (XMSM)

1334837

103

34.69

EUR

09:41:10

Euronext Dublin (XMSM)

1334839

85

34.67

EUR

09:41:17

Euronext Dublin (XMSM)

1335061

145

34.67

EUR

09:41:17

Euronext Dublin (XMSM)

1335058

83

34.71

EUR

09:41:58

Euronext Dublin (XMSM)

1336036

141

34.71

EUR

09:41:58

Euronext Dublin (XMSM)

1336034

82

34.72

EUR

09:42:30

Euronext Dublin (XMSM)

1336871

172

34.72

EUR

09:42:30

Euronext Dublin (XMSM)

1336869

256

34.80

EUR

09:46:03

Euronext Dublin (XMSM)

1342920

85

34.79

EUR

09:46:11

Euronext Dublin (XMSM)

1343089

77

34.79

EUR

09:46:11

Euronext Dublin (XMSM)

1343066

199

34.79

EUR

09:46:11

Euronext Dublin (XMSM)

1343064

235

34.79

EUR

09:46:11

Euronext Dublin (XMSM)

1343060

253

34.79

EUR

09:46:37

Euronext Dublin (XMSM)

1343692

10

34.79

EUR

09:46:37

Euronext Dublin (XMSM)

1343690

250

34.79

EUR

09:46:37

Euronext Dublin (XMSM)

1343687

238

34.75

EUR

09:47:27

Euronext Dublin (XMSM)

1344811

30

34.73

EUR

09:48:10

Euronext Dublin (XMSM)

1345927

29

34.73

EUR

09:48:10

Euronext Dublin (XMSM)

1345925

175

34.73

EUR

09:48:10

Euronext Dublin (XMSM)

1345923

230

34.69

EUR

09:49:37

Euronext Dublin (XMSM)

1347768

242

34.71

EUR

09:50:46

Euronext Dublin (XMSM)

1350393

263

34.67

EUR

09:51:39

Euronext Dublin (XMSM)

1351559

166

34.68

EUR

09:53:21

Euronext Dublin (XMSM)

1353900

95

34.68

EUR

09:53:21

Euronext Dublin (XMSM)

1353898

129

34.67

EUR

09:54:03

Euronext Dublin (XMSM)

1354999

148

34.67

EUR

09:54:03

Euronext Dublin (XMSM)

1354997

274

34.65

EUR

09:55:01

Euronext Dublin (XMSM)

1356149

266

34.67

EUR

09:55:52

Euronext Dublin (XMSM)

1357232

225

34.66

EUR

09:57:28

Euronext Dublin (XMSM)

1359055

24

34.66

EUR

09:57:28

Euronext Dublin (XMSM)

1359053

255

34.68

EUR

09:58:40

Euronext Dublin (XMSM)

1361021

261

34.68

EUR

09:58:40

Euronext Dublin (XMSM)

1361019

268

34.68

EUR

10:01:17

Euronext Dublin (XMSM)

1364359

295

34.68

EUR

10:01:17

Euronext Dublin (XMSM)

1364353

240

34.67

EUR

10:01:31

Euronext Dublin (XMSM)

1364581

244

34.64

EUR

10:04:23

Euronext Dublin (XMSM)

1367903

249

34.64

EUR

10:05:07

Euronext Dublin (XMSM)

1369370

269

34.63

EUR

10:05:25

Euronext Dublin (XMSM)

1369930

241

34.63

EUR

10:05:25

Euronext Dublin (XMSM)

1369920

19

34.65

EUR

10:06:51

Euronext Dublin (XMSM)

1371564

208

34.65

EUR

10:06:51

Euronext Dublin (XMSM)

1371561

74

34.63

EUR

10:07:16

Euronext Dublin (XMSM)

1372428

173

34.63

EUR

10:07:16

Euronext Dublin (XMSM)

1372426

270

34.60

EUR

10:08:16

Euronext Dublin (XMSM)

1373639

239

34.57

EUR

10:08:59

Euronext Dublin (XMSM)

1374830

263

34.56

EUR

10:09:29

Euronext Dublin (XMSM)

1375360

214

34.54

EUR

10:11:28

Euronext Dublin (XMSM)

1377533

63

34.54

EUR

10:11:28

Euronext Dublin (XMSM)

1377531

138

34.55

EUR

10:15:00

Euronext Dublin (XMSM)

1381476

175

34.55

EUR

10:15:00

Euronext Dublin (XMSM)

1381474

115

34.55

EUR

10:15:00

Euronext Dublin (XMSM)

1381472

56

34.55

EUR

10:15:00

Euronext Dublin (XMSM)

1381470

96

34.55

EUR

10:15:00

Euronext Dublin (XMSM)

1381468

1

34.55

EUR

10:15:44

Euronext Dublin (XMSM)

1382631

134

34.54

EUR

10:16:09

Euronext Dublin (XMSM)

1383180

49

34.54

EUR

10:16:09

Euronext Dublin (XMSM)

1383178

47

34.54

EUR

10:16:09

Euronext Dublin (XMSM)

1383176

256

34.53

EUR

10:16:31

Euronext Dublin (XMSM)

1383611

39

34.49

EUR

10:18:08

Euronext Dublin (XMSM)

1385538

209

34.49

EUR

10:18:08

Euronext Dublin (XMSM)

1385536

175

34.49

EUR

10:19:15

Euronext Dublin (XMSM)

1387006

7

34.49

EUR

10:19:15

Euronext Dublin (XMSM)

1387004

77

34.49

EUR

10:19:15

Euronext Dublin (XMSM)

1387008

247

34.50

EUR

10:21:19

Euronext Dublin (XMSM)

1389796

229

34.49

EUR

10:21:31

Euronext Dublin (XMSM)

1390039

242

34.49

EUR

10:22:22

Euronext Dublin (XMSM)

1390999

263

34.49

EUR

10:23:32

Euronext Dublin (XMSM)

1392363

275

34.50

EUR

10:26:16

Euronext Dublin (XMSM)

1395638

246

34.57

EUR

10:34:42

Euronext Dublin (XMSM)

1405552

8

34.57

EUR

10:34:42

Euronext Dublin (XMSM)

1405550

254

34.54

EUR

10:39:12

Euronext Dublin (XMSM)

1412635

71

34.50

EUR

10:43:53

Euronext Dublin (XMSM)

1418926

175

34.50

EUR

10:43:53

Euronext Dublin (XMSM)

1418924

158

34.55

EUR

10:48:07

Euronext Dublin (XMSM)

1424542

94

34.55

EUR

10:48:07

Euronext Dublin (XMSM)

1424544

250

34.53

EUR

10:50:37

Euronext Dublin (XMSM)

1427778

244

34.48

EUR

10:54:24

Euronext Dublin (XMSM)

1433009

276

34.49

EUR

10:55:50

Euronext Dublin (XMSM)

1434810

257

34.47

EUR

10:56:21

Euronext Dublin (XMSM)

1435494

275

34.46

EUR

10:56:22

Euronext Dublin (XMSM)

1435529

246

34.46

EUR

10:59:34

Euronext Dublin (XMSM)

1439953

242

34.46

EUR

11:01:24

Euronext Dublin (XMSM)

1441505

232

34.46

EUR

11:04:50

Euronext Dublin (XMSM)

1443784

233

34.48

EUR

11:07:01

Euronext Dublin (XMSM)

1445189

256

34.47

EUR

11:08:14

Euronext Dublin (XMSM)

1445794

277

34.47

EUR

11:10:41

Euronext Dublin (XMSM)

1447393

225

34.47

EUR

11:12:09

Euronext Dublin (XMSM)

1448140

238

34.45

EUR

11:13:04

Euronext Dublin (XMSM)

1448682

241

34.44

EUR

11:18:18

Euronext Dublin (XMSM)

1452255

102

34.47

EUR

11:23:19

Euronext Dublin (XMSM)

1455039

170

34.47

EUR

11:23:19

Euronext Dublin (XMSM)

1455037

176

34.47

EUR

11:26:16

Euronext Dublin (XMSM)

1456975

236

34.47

EUR

11:26:30

Euronext Dublin (XMSM)

1457166

80

34.47

EUR

11:26:30

Euronext Dublin (XMSM)

1457164

243

34.49

EUR

11:30:43

Euronext Dublin (XMSM)

1459464

247

34.48

EUR

11:30:45

Euronext Dublin (XMSM)

1459469

116

34.48

EUR

11:30:50

Euronext Dublin (XMSM)

1459543

133

34.48

EUR

11:30:50

Euronext Dublin (XMSM)

1459541

150

34.48

EUR

11:30:50

Euronext Dublin (XMSM)

1459539

252

34.46

EUR

11:31:19

Euronext Dublin (XMSM)

1459919

322

34.47

EUR

11:31:19

Euronext Dublin (XMSM)

1459914

239

34.47

EUR

11:32:50

Euronext Dublin (XMSM)

1460792

50

34.48

EUR

11:33:57

Euronext Dublin (XMSM)

1461427

50

34.48

EUR

11:34:01

Euronext Dublin (XMSM)

1461466

50

34.48

EUR

11:34:24

Euronext Dublin (XMSM)

1461697

91

34.48

EUR

11:34:28

Euronext Dublin (XMSM)

1461760

50

34.48

EUR

11:34:28

Euronext Dublin (XMSM)

1461755

9

34.48

EUR

11:34:28

Euronext Dublin (XMSM)

1461753

175

34.48

EUR

11:34:49

Euronext Dublin (XMSM)

1461980

254

34.47

EUR

11:35:20

Euronext Dublin (XMSM)

1462271

264

34.46

EUR

11:35:21

Euronext Dublin (XMSM)

1462297

50

34.44

EUR

11:38:13

Euronext Dublin (XMSM)

1463854

227

34.46

EUR

11:39:30

Euronext Dublin (XMSM)

1464654

272

34.42

EUR

11:41:15

Euronext Dublin (XMSM)

1465642

97

34.43

EUR

11:44:40

Euronext Dublin (XMSM)

1467813

59

34.43

EUR

11:44:40

Euronext Dublin (XMSM)

1467811

252

34.43

EUR

11:45:35

Euronext Dublin (XMSM)

1468230

386

34.45

EUR

11:52:03

Euronext Dublin (XMSM)

1471748

34

34.48

EUR

11:53:00

Euronext Dublin (XMSM)

1472307

209

34.48

EUR

11:53:00

Euronext Dublin (XMSM)

1472305

257

34.48

EUR

11:53:41

Euronext Dublin (XMSM)

1472723

227

34.49

EUR

11:54:16

Euronext Dublin (XMSM)

1473034

272

34.49

EUR

11:54:16

Euronext Dublin (XMSM)

1473036

224

34.49

EUR

11:54:44

Euronext Dublin (XMSM)

1473250

223

34.49

EUR

11:54:57

Euronext Dublin (XMSM)

1473390

246

34.47

EUR

11:57:00

Euronext Dublin (XMSM)

1474370

68

34.49

EUR

11:57:28

Euronext Dublin (XMSM)

1474672

19

34.49

EUR

11:57:28

Euronext Dublin (XMSM)

1474670

172

34.49

EUR

11:57:28

Euronext Dublin (XMSM)

1474668

228

34.49

EUR

11:57:28

Euronext Dublin (XMSM)

1474666

50

34.48

EUR

11:58:30

Euronext Dublin (XMSM)

1475100

115

34.48

EUR

11:58:40

Euronext Dublin (XMSM)

1475167

55

34.48

EUR

11:58:40

Euronext Dublin (XMSM)

1475165

242

34.47

EUR

12:00:00

Euronext Dublin (XMSM)

1475988

224

34.50

EUR

12:00:05

Euronext Dublin (XMSM)

1476598

253

34.49

EUR

12:00:06

Euronext Dublin (XMSM)

1476642

236

34.49

EUR

12:00:08

Euronext Dublin (XMSM)

1476662

132

34.46

EUR

12:00:12

Euronext Dublin (XMSM)

1476706

109

34.46

EUR

12:00:12

Euronext Dublin (XMSM)

1476701

240

34.48

EUR

12:00:12

Euronext Dublin (XMSM)

1476688

231

34.46

EUR

12:00:16

Euronext Dublin (XMSM)

1476781

183

34.46

EUR

12:00:16

Euronext Dublin (XMSM)

1476779

86

34.46

EUR

12:00:16

Euronext Dublin (XMSM)

1476777

7

34.45

EUR

12:00:19

Euronext Dublin (XMSM)

1476863

32

34.45

EUR

12:00:19

Euronext Dublin (XMSM)

1476861

152

34.45

EUR

12:00:19

Euronext Dublin (XMSM)

1476859

175

34.45

EUR

12:00:19

Euronext Dublin (XMSM)

1476857

254

34.46

EUR

12:00:19

Euronext Dublin (XMSM)

1476855

46

34.46

EUR

12:00:19

Euronext Dublin (XMSM)

1476853

230

34.46

EUR

12:00:19

Euronext Dublin (XMSM)

1476851

20

34.46

EUR

12:00:19

Euronext Dublin (XMSM)

1476808

43

34.48

EUR

12:00:36

Euronext Dublin (XMSM)

1477240

81

34.48

EUR

12:00:36

Euronext Dublin (XMSM)

1477242

131

34.48

EUR

12:00:36

Euronext Dublin (XMSM)

1477244

1

34.48

EUR

12:00:36

Euronext Dublin (XMSM)

1477246

50

34.48

EUR

12:00:36

Euronext Dublin (XMSM)

1477248

37

34.48

EUR

12:00:41

Euronext Dublin (XMSM)

1477329

50

34.48

EUR

12:00:41

Euronext Dublin (XMSM)

1477327

221

34.48

EUR

12:00:41

Euronext Dublin (XMSM)

1477325

175

34.48

EUR

12:00:41

Euronext Dublin (XMSM)

1477323

70

34.47

EUR

12:00:42

Euronext Dublin (XMSM)

1477373

175

34.47

EUR

12:00:42

Euronext Dublin (XMSM)

1477371

236

34.48

EUR

12:00:42

Euronext Dublin (XMSM)

1477342

1

34.48

EUR

12:00:42

Euronext Dublin (XMSM)

1477340

277

34.44

EUR

12:01:20

Euronext Dublin (XMSM)

1477965

168

34.43

EUR

12:02:24

Euronext Dublin (XMSM)

1479121

19

34.43

EUR

12:02:24

Euronext Dublin (XMSM)

1479125

78

34.43

EUR

12:02:24

Euronext Dublin (XMSM)

1479123

74

34.43

EUR

12:02:24

Euronext Dublin (XMSM)

1479112

170

34.43

EUR

12:02:24

Euronext Dublin (XMSM)

1479110

226

34.49

EUR

12:03:36

Euronext Dublin (XMSM)

1480308

235

34.52

EUR

12:04:55

Euronext Dublin (XMSM)

1481249

266

34.47

EUR

12:06:40

Euronext Dublin (XMSM)

1482146

260

34.43

EUR

12:08:06

Euronext Dublin (XMSM)

1483102

1

34.39

EUR

12:09:55

Euronext Dublin (XMSM)

1484372

239

34.39

EUR

12:09:55

Euronext Dublin (XMSM)

1484370

241

34.36

EUR

12:12:20

Euronext Dublin (XMSM)

1486001

276

34.35

EUR

12:13:24

Euronext Dublin (XMSM)

1486807

256

34.40

EUR

12:16:05

Euronext Dublin (XMSM)

1488540

229

34.39

EUR

12:16:46

Euronext Dublin (XMSM)

1488916

230

34.38

EUR

12:16:56

Euronext Dublin (XMSM)

1488981

275

34.42

EUR

12:20:07

Euronext Dublin (XMSM)

1490620

263

34.41

EUR

12:20:24

Euronext Dublin (XMSM)

1490761

262

34.40

EUR

12:20:34

Euronext Dublin (XMSM)

1490838

356

34.37

EUR

12:21:15

Euronext Dublin (XMSM)

1491345

27

34.37

EUR

12:21:15

Euronext Dublin (XMSM)

1491347

71

34.36

EUR

12:21:24

Euronext Dublin (XMSM)

1491533

168

34.36

EUR

12:21:24

Euronext Dublin (XMSM)

1491531

276

34.36

EUR

12:21:58

Euronext Dublin (XMSM)

1492018

236

34.36

EUR

12:24:02

Euronext Dublin (XMSM)

1493197

260

34.34

EUR

12:25:15

Euronext Dublin (XMSM)

1493896

228

34.32

EUR

12:26:45

Euronext Dublin (XMSM)

1494628

262

34.29

EUR

12:29:34

Euronext Dublin (XMSM)

1496504

159

34.28

EUR

12:31:14

Euronext Dublin (XMSM)

1497341

50

34.28

EUR

12:31:14

Euronext Dublin (XMSM)

1497339

97

34.28

EUR

12:31:27

Euronext Dublin (XMSM)

1497461

168

34.28

EUR

12:31:27

Euronext Dublin (XMSM)

1497459

241

34.26

EUR

12:32:39

Euronext Dublin (XMSM)

1498020

242

34.30

EUR

12:34:14

Euronext Dublin (XMSM)

1498900

249

34.30

EUR

12:34:14

Euronext Dublin (XMSM)

1498891

175

34.32

EUR

12:36:21

Euronext Dublin (XMSM)

1500306

40

34.32

EUR

12:36:36

Euronext Dublin (XMSM)

1500432

183

34.32

EUR

12:36:36

Euronext Dublin (XMSM)

1500430

226

34.32

EUR

12:36:36

Euronext Dublin (XMSM)

1500425

244

34.30

EUR

12:38:00

Euronext Dublin (XMSM)

1501074

82

34.31

EUR

12:41:57

Euronext Dublin (XMSM)

1503387

167

34.31

EUR

12:41:57

Euronext Dublin (XMSM)

1503385

276

34.31

EUR

12:41:57

Euronext Dublin (XMSM)

1503382

31

34.27

EUR

12:43:06

Euronext Dublin (XMSM)

1504162

196

34.27

EUR

12:43:06

Euronext Dublin (XMSM)

1504160

260

34.30

EUR

12:44:59

Euronext Dublin (XMSM)

1505280

252

34.28

EUR

12:45:16

Euronext Dublin (XMSM)

1505560

223

34.31

EUR

12:47:06

Euronext Dublin (XMSM)

1506985

30

34.31

EUR

12:50:20

Euronext Dublin (XMSM)

1509273

175

34.31

EUR

12:50:20

Euronext Dublin (XMSM)

1509271

290

34.39

EUR

12:54:29

Euronext Dublin (XMSM)

1511644

214

34.40

EUR

12:55:18

Euronext Dublin (XMSM)

1512166

34

34.40

EUR

12:55:18

Euronext Dublin (XMSM)

1512164

258

34.45

EUR

12:56:34

Euronext Dublin (XMSM)

1513086

253

34.45

EUR

12:56:41

Euronext Dublin (XMSM)

1513127

236

34.47

EUR

12:59:11

Euronext Dublin (XMSM)

1514596

180

34.46

EUR

12:59:30

Euronext Dublin (XMSM)

1514886

43

34.46

EUR

12:59:30

Euronext Dublin (XMSM)

1514884

277

34.44

EUR

13:00:03

Euronext Dublin (XMSM)

1515370

228

34.45

EUR

13:02:41

Euronext Dublin (XMSM)

1516891

40

34.48

EUR

13:05:09

Euronext Dublin (XMSM)

1518424

260

34.48

EUR

13:05:09

Euronext Dublin (XMSM)

1518421

133

34.51

EUR

13:10:24

Euronext Dublin (XMSM)

1521674

155

34.51

EUR

13:10:24

Euronext Dublin (XMSM)

1521672

268

34.52

EUR

13:11:43

Euronext Dublin (XMSM)

1522377

200

34.52

EUR

13:11:43

Euronext Dublin (XMSM)

1522374

255

34.57

EUR

13:15:16

Euronext Dublin (XMSM)

1524712

244

34.60

EUR

13:17:02

Euronext Dublin (XMSM)

1526015

234

34.59

EUR

13:17:03

Euronext Dublin (XMSM)

1526062

260

34.62

EUR

13:17:53

Euronext Dublin (XMSM)

1526718

234

34.61

EUR

13:18:02

Euronext Dublin (XMSM)

1526824

144

34.61

EUR

13:18:06

Euronext Dublin (XMSM)

1526958

303

34.60

EUR

13:18:09

Euronext Dublin (XMSM)

1527091

94

34.61

EUR

13:18:09

Euronext Dublin (XMSM)

1527089

11

34.61

EUR

13:18:38

Euronext Dublin (XMSM)

1527447

250

34.61

EUR

13:18:38

Euronext Dublin (XMSM)

1527445

254

34.61

EUR

13:18:38

Euronext Dublin (XMSM)

1527443

241

34.63

EUR

13:20:33

Euronext Dublin (XMSM)

1528876

15

34.63

EUR

13:20:33

Euronext Dublin (XMSM)

1528874

242

34.60

EUR

13:21:21

Euronext Dublin (XMSM)

1529402

146

34.58

EUR

13:22:30

Euronext Dublin (XMSM)

1530148

20

34.58

EUR

13:22:30

Euronext Dublin (XMSM)

1530150

247

34.56

EUR

13:23:45

Euronext Dublin (XMSM)

1530945

22

34.53

EUR

13:24:52

Euronext Dublin (XMSM)

1531669

247

34.53

EUR

13:24:53

Euronext Dublin (XMSM)

1531676

240

34.55

EUR

13:27:32

Euronext Dublin (XMSM)

1533395

244

34.56

EUR

13:29:16

Euronext Dublin (XMSM)

1534484

236

34.52

EUR

13:30:03

Euronext Dublin (XMSM)

1535252

280

34.50

EUR

13:32:11

Euronext Dublin (XMSM)

1537930

226

34.50

EUR

13:32:11

Euronext Dublin (XMSM)

1537928

272

34.51

EUR

13:32:50

Euronext Dublin (XMSM)

1538458

252

34.51

EUR

13:32:50

Euronext Dublin (XMSM)

1538453

269

34.54

EUR

13:35:01

Euronext Dublin (XMSM)

1540344

200

34.62

EUR

13:37:02

Euronext Dublin (XMSM)

1542263

246

34.62

EUR

13:37:02

Euronext Dublin (XMSM)

1542260

237

34.62

EUR

13:37:37

Euronext Dublin (XMSM)

1542650

6

34.65

EUR

13:39:02

Euronext Dublin (XMSM)

1543896

249

34.65

EUR

13:39:02

Euronext Dublin (XMSM)

1543886

325

34.70

EUR

13:42:31

Euronext Dublin (XMSM)

1546695

9

34.70

EUR

13:43:03

Euronext Dublin (XMSM)

1547126

258

34.70

EUR

13:43:03

Euronext Dublin (XMSM)

1547124

209

34.69

EUR

13:43:51

Euronext Dublin (XMSM)

1547772

36

34.69

EUR

13:43:51

Euronext Dublin (XMSM)

1547770

267

34.70

EUR

13:43:51

Euronext Dublin (XMSM)

1547756

39

34.69

EUR

13:46:17

Euronext Dublin (XMSM)

1549822

258

34.69

EUR

13:46:17

Euronext Dublin (XMSM)

1549820

229

34.71

EUR

13:48:45

Euronext Dublin (XMSM)

1551618

288

34.71

EUR

13:48:45

Euronext Dublin (XMSM)

1551606

118

34.73

EUR

13:49:33

Euronext Dublin (XMSM)

1552515

153

34.73

EUR

13:49:33

Euronext Dublin (XMSM)

1552513

235

34.72

EUR

13:49:43

Euronext Dublin (XMSM)

1552666

269

34.71

EUR

13:50:09

Euronext Dublin (XMSM)

1553089

257

34.72

EUR

13:52:56

Euronext Dublin (XMSM)

1555267

226

34.72

EUR

13:53:40

Euronext Dublin (XMSM)

1555986

226

34.72

EUR

13:53:40

Euronext Dublin (XMSM)

1555984

260

34.73

EUR

13:55:05

Euronext Dublin (XMSM)

1557083

260

34.74

EUR

13:57:44

Euronext Dublin (XMSM)

1559444

240

34.73

EUR

13:57:54

Euronext Dublin (XMSM)

1559590

226

34.69

EUR

13:58:58

Euronext Dublin (XMSM)

1560584

267

34.68

EUR

14:00:00

Euronext Dublin (XMSM)

1561649

229

34.66

EUR

14:01:13

Euronext Dublin (XMSM)

1563023

264

34.63

EUR

14:03:43

Euronext Dublin (XMSM)

1565820

115

34.63

EUR

14:03:43

Euronext Dublin (XMSM)

1565817

118

34.63

EUR

14:03:43

Euronext Dublin (XMSM)

1565792

239

34.62

EUR

14:06:39

Euronext Dublin (XMSM)

1568586

251

34.63

EUR

14:06:39

Euronext Dublin (XMSM)

1568566

245

34.62

EUR

14:08:07

Euronext Dublin (XMSM)

1569678

175

34.62

EUR

14:09:07

Euronext Dublin (XMSM)

1570613

2

34.62

EUR

14:09:07

Euronext Dublin (XMSM)

1570611

94

34.62

EUR

14:09:07

Euronext Dublin (XMSM)

1570615

242

34.61

EUR

14:10:15

Euronext Dublin (XMSM)

1571681

255

34.56

EUR

14:12:31

Euronext Dublin (XMSM)

1573906

79

34.56

EUR

14:12:50

Euronext Dublin (XMSM)

1574231

175

34.56

EUR

14:12:50

Euronext Dublin (XMSM)

1574229

244

34.57

EUR

14:14:41

Euronext Dublin (XMSM)

1576026

268

34.58

EUR

14:15:36

Euronext Dublin (XMSM)

1577246

252

34.57

EUR

14:15:37

Euronext Dublin (XMSM)

1577300

31

34.56

EUR

14:18:08

Euronext Dublin (XMSM)

1579698

18

34.56

EUR

14:18:08

Euronext Dublin (XMSM)

1579696

260

34.56

EUR

14:18:08

Euronext Dublin (XMSM)

1579679

260

34.56

EUR

14:19:04

Euronext Dublin (XMSM)

1580573

232

34.56

EUR

14:19:56

Euronext Dublin (XMSM)

1581529

167

34.51

EUR

14:21:31

Euronext Dublin (XMSM)

1583607

99

34.51

EUR

14:21:31

Euronext Dublin (XMSM)

1583605

257

34.51

EUR

14:21:31

Euronext Dublin (XMSM)

1583599

1

34.52

EUR

14:22:27

Euronext Dublin (XMSM)

1584966

245

34.52

EUR

14:22:27

Euronext Dublin (XMSM)

1584935

245

34.55

EUR

14:24:10

Euronext Dublin (XMSM)

1586710

260

34.54

EUR

14:25:20

Euronext Dublin (XMSM)

1587885

164

34.54

EUR

14:27:06

Euronext Dublin (XMSM)

1589961

163

34.54

EUR

14:27:06

Euronext Dublin (XMSM)

1589959

29

34.54

EUR

14:27:06

Euronext Dublin (XMSM)

1589957

74

34.54

EUR

14:27:06

Euronext Dublin (XMSM)

1589955

260

34.54

EUR

14:27:06

Euronext Dublin (XMSM)

1589953

227

34.53

EUR

14:27:49

Euronext Dublin (XMSM)

1590729

223

34.50

EUR

14:28:15

Euronext Dublin (XMSM)

1591422

18

34.51

EUR

14:30:11

Euronext Dublin (XMSM)

1596126

141

34.51

EUR

14:30:11

Euronext Dublin (XMSM)

1596128

275

34.51

EUR

14:30:11

Euronext Dublin (XMSM)

1596121

275

34.50

EUR

14:30:19

Euronext Dublin (XMSM)

1596441

228

34.50

EUR

14:30:22

Euronext Dublin (XMSM)

1596608

207

34.52

EUR

14:31:17

Euronext Dublin (XMSM)

1599124

42

34.53

EUR

14:31:17

Euronext Dublin (XMSM)

1599121

130

34.55

EUR

14:31:53

Euronext Dublin (XMSM)

1600403

93

34.55

EUR

14:31:53

Euronext Dublin (XMSM)

1600401

79

34.55

EUR

14:31:53

Euronext Dublin (XMSM)

1600395

184

34.55

EUR

14:31:53

Euronext Dublin (XMSM)

1600393

60

34.53

EUR

14:31:56

Euronext Dublin (XMSM)

1600566

60

34.53

EUR

14:31:56

Euronext Dublin (XMSM)

1600557

233

34.53

EUR

14:32:11

Euronext Dublin (XMSM)

1601024

39

34.52

EUR

14:32:14

Euronext Dublin (XMSM)

1601172

13

34.53

EUR

14:32:14

Euronext Dublin (XMSM)

1601133

67

34.53

EUR

14:32:14

Euronext Dublin (XMSM)

1601137

164

34.53

EUR

14:32:14

Euronext Dublin (XMSM)

1601135

234

34.53

EUR

14:32:14

Euronext Dublin (XMSM)

1601125

270

34.51

EUR

14:32:20

Euronext Dublin (XMSM)

1601419

181

34.46

EUR

14:32:46

Euronext Dublin (XMSM)

1602479

101

34.47

EUR

14:33:15

Euronext Dublin (XMSM)

1603558

79

34.47

EUR

14:33:21

Euronext Dublin (XMSM)

1603690

183

34.47

EUR

14:33:21

Euronext Dublin (XMSM)

1603687

122

34.47

EUR

14:33:21

Euronext Dublin (XMSM)

1603676

227

34.51

EUR

14:34:35

Euronext Dublin (XMSM)

1606199

243

34.51

EUR

14:34:35

Euronext Dublin (XMSM)

1606197

270

34.51

EUR

14:34:57

Euronext Dublin (XMSM)

1606789

264

34.51

EUR

14:34:57

Euronext Dublin (XMSM)

1606787

62

34.50

EUR

14:34:59

Euronext Dublin (XMSM)

1606926

175

34.50

EUR

14:34:59

Euronext Dublin (XMSM)

1606924

172

34.52

EUR

14:36:05

Euronext Dublin (XMSM)

1609384

65

34.52

EUR

14:36:05

Euronext Dublin (XMSM)

1609386

245

34.52

EUR

14:36:05

Euronext Dublin (XMSM)

1609382

132

34.51

EUR

14:36:10

Euronext Dublin (XMSM)

1609509

15

34.51

EUR

14:36:10

Euronext Dublin (XMSM)

1609507

102

34.51

EUR

14:36:10

Euronext Dublin (XMSM)

1609505

265

34.52

EUR

14:36:10

Euronext Dublin (XMSM)

1609484

215

34.46

EUR

14:36:59

Euronext Dublin (XMSM)

1610673

90

34.47

EUR

14:36:59

Euronext Dublin (XMSM)

1610670

175

34.47

EUR

14:36:59

Euronext Dublin (XMSM)

1610668

38

34.46

EUR

14:37:06

Euronext Dublin (XMSM)

1611080

273

34.45

EUR

14:37:39

Euronext Dublin (XMSM)

1612497

58

34.44

EUR

14:38:01

Euronext Dublin (XMSM)

1612942

210

34.44

EUR

14:38:04

Euronext Dublin (XMSM)

1613125

58

34.43

EUR

14:38:27

Euronext Dublin (XMSM)

1613728

175

34.43

EUR

14:38:27

Euronext Dublin (XMSM)

1613726

271

34.42

EUR

14:38:55

Euronext Dublin (XMSM)

1614316

49

34.42

EUR

14:39:57

Euronext Dublin (XMSM)

1616155

215

34.42

EUR

14:39:57

Euronext Dublin (XMSM)

1616153

257

34.42

EUR

14:39:57

Euronext Dublin (XMSM)

1616133

226

34.42

EUR

14:40:40

Euronext Dublin (XMSM)

1617378

49

34.42

EUR

14:40:58

Euronext Dublin (XMSM)

1617806

175

34.42

EUR

14:40:58

Euronext Dublin (XMSM)

1617804

50

34.42

EUR

14:40:58

Euronext Dublin (XMSM)

1617802

175

34.42

EUR

14:40:58

Euronext Dublin (XMSM)

1617800

256

34.39

EUR

14:41:22

Euronext Dublin (XMSM)

1618559

82

34.39

EUR

14:42:44

Euronext Dublin (XMSM)

1620851

180

34.39

EUR

14:42:44

Euronext Dublin (XMSM)

1620849

237

34.39

EUR

14:42:44

Euronext Dublin (XMSM)

1620842

30

34.38

EUR

14:43:16

Euronext Dublin (XMSM)

1621934

241

34.38

EUR

14:43:16

Euronext Dublin (XMSM)

1621936

107

34.37

EUR

14:43:16

Euronext Dublin (XMSM)

1621932

120

34.37

EUR

14:43:16

Euronext Dublin (XMSM)

1621930

229

34.38

EUR

14:43:16

Euronext Dublin (XMSM)

1621920

38

34.37

EUR

14:44:16

Euronext Dublin (XMSM)

1623942

220

34.37

EUR

14:44:16

Euronext Dublin (XMSM)

1623940

227

34.38

EUR

14:44:16

Euronext Dublin (XMSM)

1623938

99

34.39

EUR

14:45:00

Euronext Dublin (XMSM)

1625419

132

34.39

EUR

14:45:00

Euronext Dublin (XMSM)

1625417

224

34.38

EUR

14:45:12

Euronext Dublin (XMSM)

1625835

273

34.37

EUR

14:46:03

Euronext Dublin (XMSM)

1627484

241

34.39

EUR

14:47:10

Euronext Dublin (XMSM)

1629896

127

34.38

EUR

14:47:18

Euronext Dublin (XMSM)

1630222

104

34.39

EUR

14:47:18

Euronext Dublin (XMSM)

1630216

164

34.39

EUR

14:47:18

Euronext Dublin (XMSM)

1630213

241

34.38

EUR

14:47:18

Euronext Dublin (XMSM)

1630211

277

34.39

EUR

14:47:18

Euronext Dublin (XMSM)

1630209

118

34.38

EUR

14:48:05

Euronext Dublin (XMSM)

1631572

236

34.37

EUR

14:48:10

Euronext Dublin (XMSM)

1631787

252

34.36

EUR

14:48:23

Euronext Dublin (XMSM)

1632259

272

34.34

EUR

14:49:03

Euronext Dublin (XMSM)

1633511

200

34.33

EUR

14:49:05

Euronext Dublin (XMSM)

1633594

41

34.33

EUR

14:49:10

Euronext Dublin (XMSM)

1633818

257

34.33

EUR

14:49:38

Euronext Dublin (XMSM)

1634718

192

34.32

EUR

14:50:05

Euronext Dublin (XMSM)

1635655

73

34.33

EUR

14:50:05

Euronext Dublin (XMSM)

1635650

175

34.33

EUR

14:50:05

Euronext Dublin (XMSM)

1635648

65

34.32

EUR

14:50:11

Euronext Dublin (XMSM)

1635981

261

34.33

EUR

14:50:33

Euronext Dublin (XMSM)

1637021

63

34.32

EUR

14:50:34

Euronext Dublin (XMSM)

1637024

25

34.31

EUR

14:50:35

Euronext Dublin (XMSM)

1637176

231

34.31

EUR

14:50:35

Euronext Dublin (XMSM)

1637170

175

34.31

EUR

14:51:12

Euronext Dublin (XMSM)

1638635

30

34.31

EUR

14:51:12

Euronext Dublin (XMSM)

1638633

243

34.31

EUR

14:51:12

Euronext Dublin (XMSM)

1638628

267

34.32

EUR

14:52:07

Euronext Dublin (XMSM)

1641024

263

34.32

EUR

14:52:09

Euronext Dublin (XMSM)

1641156

247

34.27

EUR

14:52:52

Euronext Dublin (XMSM)

1642792

265

34.29

EUR

14:53:22

Euronext Dublin (XMSM)

1644013

63

34.27

EUR

14:53:53

Euronext Dublin (XMSM)

1644807

175

34.27

EUR

14:53:53

Euronext Dublin (XMSM)

1644805

274

34.26

EUR

14:54:43

Euronext Dublin (XMSM)

1646748

259

34.26

EUR

14:54:46

Euronext Dublin (XMSM)

1646831

272

34.24

EUR

14:55:26

Euronext Dublin (XMSM)

1648511

233

34.23

EUR

14:55:36

Euronext Dublin (XMSM)

1648816

238

34.23

EUR

14:56:15

Euronext Dublin (XMSM)

1650149

66

34.24

EUR

14:57:31

Euronext Dublin (XMSM)

1652846

175

34.24

EUR

14:57:31

Euronext Dublin (XMSM)

1652844

232

34.23

EUR

14:57:34

Euronext Dublin (XMSM)

1653000

272

34.23

EUR

14:59:37

Euronext Dublin (XMSM)

1656900

56

34.22

EUR

14:59:40

Euronext Dublin (XMSM)

1656962

191

34.22

EUR

14:59:48

Euronext Dublin (XMSM)

1657214

230

34.20

EUR

15:00:00

Euronext Dublin (XMSM)

1657895

252

34.18

EUR

15:00:27

Euronext Dublin (XMSM)

1660810

276

34.17

EUR

15:00:35

Euronext Dublin (XMSM)

1661366

230

34.16

EUR

15:01:02

Euronext Dublin (XMSM)

1662448

212

34.16

EUR

15:02:11

Euronext Dublin (XMSM)

1665336

235

34.16

EUR

15:02:12

Euronext Dublin (XMSM)

1665371

12

34.16

EUR

15:02:12

Euronext Dublin (XMSM)

1665369

70

34.17

EUR

15:03:47

Euronext Dublin (XMSM)

1669173

175

34.17

EUR

15:03:47

Euronext Dublin (XMSM)

1669171

261

34.14

EUR

15:04:15

Euronext Dublin (XMSM)

1669950

234

34.15

EUR

15:04:52

Euronext Dublin (XMSM)

1670953

47

34.14

EUR

15:04:58

Euronext Dublin (XMSM)

1671201

189

34.14

EUR

15:05:02

Euronext Dublin (XMSM)

1671405

175

34.18

EUR

15:06:02

Euronext Dublin (XMSM)

1674004

94

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674102

150

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674100

264

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674098

61

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674091

175

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674089

28

34.17

EUR

15:06:05

Euronext Dublin (XMSM)

1674087

236

34.16

EUR

15:06:32

Euronext Dublin (XMSM)

1674826

50

34.16

EUR

15:06:33

Euronext Dublin (XMSM)

1674874

164

34.16

EUR

15:06:33

Euronext Dublin (XMSM)

1674872

163

34.16

EUR

15:06:33

Euronext Dublin (XMSM)

1674870

175

34.16

EUR

15:06:33

Euronext Dublin (XMSM)

1674868

56

34.14

EUR

15:06:56

Euronext Dublin (XMSM)

1675563

185

34.14

EUR

15:06:56

Euronext Dublin (XMSM)

1675561

105

34.13

EUR

15:07:14

Euronext Dublin (XMSM)

1676311

84

34.13

EUR

15:07:22

Euronext Dublin (XMSM)

1676563

1

34.13

EUR

15:07:22

Euronext Dublin (XMSM)

1676552

1

34.13

EUR

15:07:22

Euronext Dublin (XMSM)

1676550

95

34.13

EUR

15:07:46

Euronext Dublin (XMSM)

1677258

175

34.13

EUR

15:07:46

Euronext Dublin (XMSM)

1677256

92

34.14

EUR

15:08:11

Euronext Dublin (XMSM)

1677932

158

34.14

EUR

15:08:11

Euronext Dublin (XMSM)

1677930

26

34.13

EUR

15:08:30

Euronext Dublin (XMSM)

1678461

241

34.13

EUR

15:08:36

Euronext Dublin (XMSM)

1678630

275

34.13

EUR

15:09:12

Euronext Dublin (XMSM)

1680060

256

34.13

EUR

15:09:12

Euronext Dublin (XMSM)

1680058

249

34.13

EUR

15:09:12

Euronext Dublin (XMSM)

1680050

274

34.13

EUR

15:10:00

Euronext Dublin (XMSM)

1681507

253

34.11

EUR

15:10:28

Euronext Dublin (XMSM)

1682419

258

34.15

EUR

15:12:48

Euronext Dublin (XMSM)

1688571

235

34.15

EUR

15:12:48

Euronext Dublin (XMSM)

1688568

16

34.15

EUR

15:12:48

Euronext Dublin (XMSM)

1688566

119

34.15

EUR

15:12:48

Euronext Dublin (XMSM)

1688561

123

34.15

EUR

15:12:48

Euronext Dublin (XMSM)

1688559

118

34.15

EUR

15:13:17

Euronext Dublin (XMSM)

1689703

90

34.24

EUR

15:15:07

Euronext Dublin (XMSM)

1693487

180

34.24

EUR

15:15:07

Euronext Dublin (XMSM)

1693485

232

34.24

EUR

15:15:07

Euronext Dublin (XMSM)

1693483

245

34.24

EUR

15:15:07

Euronext Dublin (XMSM)

1693481

42

34.23

EUR

15:15:18

Euronext Dublin (XMSM)

1693946

30

34.23

EUR

15:15:18

Euronext Dublin (XMSM)

1693944

163

34.23

EUR

15:15:18

Euronext Dublin (XMSM)

1693942

87

34.23

EUR

15:15:18

Euronext Dublin (XMSM)

1693917

169

34.23

EUR

15:15:18

Euronext Dublin (XMSM)

1693915

242

34.21

EUR

15:15:21

Euronext Dublin (XMSM)

1694196

266

34.20

EUR

15:15:37

Euronext Dublin (XMSM)

1694879

208

34.20

EUR

15:16:45

Euronext Dublin (XMSM)

1696853

54

34.20

EUR

15:16:45

Euronext Dublin (XMSM)

1696851

224

34.20

EUR

15:16:45

Euronext Dublin (XMSM)

1696841

231

34.18

EUR

15:17:32

Euronext Dublin (XMSM)

1698188

223

34.18

EUR

15:17:32

Euronext Dublin (XMSM)

1698183

265

34.17

EUR

15:17:33

Euronext Dublin (XMSM)

1698293

243

34.16

EUR

15:18:05

Euronext Dublin (XMSM)

1699028

1

34.16

EUR

15:18:19

Euronext Dublin (XMSM)

1699471

50

34.15

EUR

15:18:41

Euronext Dublin (XMSM)

1700036

242

34.14

EUR

15:19:05

Euronext Dublin (XMSM)

1700674

54

34.13

EUR

15:19:30

Euronext Dublin (XMSM)

1701504

287

34.13

EUR

15:19:30

Euronext Dublin (XMSM)

1701502

259

34.12

EUR

15:19:35

Euronext Dublin (XMSM)

1701703

2

34.08

EUR

15:20:18

Euronext Dublin (XMSM)

1703174

256

34.08

EUR

15:20:18

Euronext Dublin (XMSM)

1703176

262

34.08

EUR

15:20:24

Euronext Dublin (XMSM)

1703303

261

34.08

EUR

15:20:24

Euronext Dublin (XMSM)

1703275

225

34.07

EUR

15:20:29

Euronext Dublin (XMSM)

1703427

92

34.04

EUR

15:20:39

Euronext Dublin (XMSM)

1703677

175

34.04

EUR

15:20:39

Euronext Dublin (XMSM)

1703675

277

34.03

EUR

15:20:53

Euronext Dublin (XMSM)

1704338

248

34.03

EUR

15:20:53

Euronext Dublin (XMSM)

1704329

233

34.03

EUR

15:21:47

Euronext Dublin (XMSM)

1705820

26

34.03

EUR

15:21:47

Euronext Dublin (XMSM)

1705818

274

34.03

EUR

15:21:53

Euronext Dublin (XMSM)

1706149

264

34.02

EUR

15:22:33

Euronext Dublin (XMSM)

1707357

276

33.99

EUR

15:23:08

Euronext Dublin (XMSM)

1708210

273

33.98

EUR

15:24:10

Euronext Dublin (XMSM)

1710464

175

33.97

EUR

15:25:04

Euronext Dublin (XMSM)

1712662

268

33.97

EUR

15:25:04

Euronext Dublin (XMSM)

1712640

280

34.00

EUR

15:26:06

Euronext Dublin (XMSM)

1715326

175

34.00

EUR

15:26:06

Euronext Dublin (XMSM)

1715323

113

34.03

EUR

15:26:29

Euronext Dublin (XMSM)

1716401

66

34.03

EUR

15:26:29

Euronext Dublin (XMSM)

1716399

82

34.03

EUR

15:26:29

Euronext Dublin (XMSM)

1716397

63

34.03

EUR

15:26:32

Euronext Dublin (XMSM)

1716441

175

34.03

EUR

15:26:32

Euronext Dublin (XMSM)

1716439

57

34.03

EUR

15:26:35

Euronext Dublin (XMSM)

1716545

64

34.03

EUR

15:26:35

Euronext Dublin (XMSM)

1716543

147

34.03

EUR

15:26:35

Euronext Dublin (XMSM)

1716541

50

34.03

EUR

15:26:44

Euronext Dublin (XMSM)

1716796

175

34.03

EUR

15:26:44

Euronext Dublin (XMSM)

1716794

175

34.03

EUR

15:26:44

Euronext Dublin (XMSM)

1716785

253

34.03

EUR

15:27:03

Euronext Dublin (XMSM)

1717485

133

34.05

EUR

15:27:30

Euronext Dublin (XMSM)

1718531

237

34.05

EUR

15:27:30

Euronext Dublin (XMSM)

1718529

144

34.05

EUR

15:27:30

Euronext Dublin (XMSM)

1718527

253

34.05

EUR

15:27:58

Euronext Dublin (XMSM)

1719198

244

34.05

EUR

15:27:58

Euronext Dublin (XMSM)

1719196

27

34.05

EUR

15:27:59

Euronext Dublin (XMSM)

1719229

94

34.05

EUR

15:27:59

Euronext Dublin (XMSM)

1719227

31

34.09

EUR

15:28:32

Euronext Dublin (XMSM)

1720126

163

34.09

EUR

15:28:32

Euronext Dublin (XMSM)

1720124

50

34.09

EUR

15:28:32

Euronext Dublin (XMSM)

1720122

246

34.08

EUR

15:28:32

Euronext Dublin (XMSM)

1720120

226

34.10

EUR

15:29:45

Euronext Dublin (XMSM)

1722074

252

34.11

EUR

15:30:30

Euronext Dublin (XMSM)

1723579

267

34.11

EUR

15:30:30

Euronext Dublin (XMSM)

1723573

267

34.11

EUR

15:30:47

Euronext Dublin (XMSM)

1724084

274

34.09

EUR

15:31:04

Euronext Dublin (XMSM)

1724776

271

34.08

EUR

15:31:13

Euronext Dublin (XMSM)

1725356

246

34.09

EUR

15:31:40

Euronext Dublin (XMSM)

1726243

256

34.16

EUR

15:32:39

Euronext Dublin (XMSM)

1728733

175

34.16

EUR

15:32:43

Euronext Dublin (XMSM)

1728859

291

34.17

EUR

15:33:27

Euronext Dublin (XMSM)

1730058

299

34.16

EUR

15:33:31

Euronext Dublin (XMSM)

1730224

163

34.16

EUR

15:34:00

Euronext Dublin (XMSM)

1730840

164

34.16

EUR

15:34:00

Euronext Dublin (XMSM)

1730838

7

34.16

EUR

15:34:00

Euronext Dublin (XMSM)

1730836

241

34.15

EUR

15:34:00

Euronext Dublin (XMSM)

1730832

269

34.13

EUR

15:34:15

Euronext Dublin (XMSM)

1731495

236

34.12

EUR

15:35:13

Euronext Dublin (XMSM)

1733238

273

34.11

EUR

15:35:32

Euronext Dublin (XMSM)

1733726

277

34.09

EUR

15:35:50

Euronext Dublin (XMSM)

1734217

95

34.12

EUR

15:37:16

Euronext Dublin (XMSM)

1736597

225

34.12

EUR

15:37:23

Euronext Dublin (XMSM)

1736768

240

34.12

EUR

15:37:23

Euronext Dublin (XMSM)

1736770

30

34.12

EUR

15:37:23

Euronext Dublin (XMSM)

1736772

252

34.11

EUR

15:37:23

Euronext Dublin (XMSM)

1736766

19

34.11

EUR

15:37:23

Euronext Dublin (XMSM)

1736759

258

34.14

EUR

15:40:13

Euronext Dublin (XMSM)

1740899

236

34.14

EUR

15:40:13

Euronext Dublin (XMSM)

1740897

265

34.15

EUR

15:41:04

Euronext Dublin (XMSM)

1742287

247

34.15

EUR

15:41:04

Euronext Dublin (XMSM)

1742283

263

34.13

EUR

15:42:07

Euronext Dublin (XMSM)

1744125

89

34.14

EUR

15:42:44

Euronext Dublin (XMSM)

1745159

145

34.14

EUR

15:42:44

Euronext Dublin (XMSM)

1745157

138

34.16

EUR

15:43:23

Euronext Dublin (XMSM)

1746622

92

34.16

EUR

15:43:23

Euronext Dublin (XMSM)

1746620

57

34.16

EUR

15:43:26

Euronext Dublin (XMSM)

1746701

224

34.16

EUR

15:43:26

Euronext Dublin (XMSM)

1746699

84

34.16

EUR

15:43:42

Euronext Dublin (XMSM)

1747043

173

34.16

EUR

15:43:42

Euronext Dublin (XMSM)

1747041

2

34.16

EUR

15:43:42

Euronext Dublin (XMSM)

1747039

349

34.15

EUR

15:43:59

Euronext Dublin (XMSM)

1747446

276

34.14

EUR

15:44:08

Euronext Dublin (XMSM)

1747718

304

34.14

EUR

15:44:08

Euronext Dublin (XMSM)

1747712

19

34.13

EUR

15:44:19

Euronext Dublin (XMSM)

1748099

226

34.13

EUR

15:44:19

Euronext Dublin (XMSM)

1748094

258

34.13

EUR

15:44:51

Euronext Dublin (XMSM)

1748888

253

34.15

EUR

15:45:47

Euronext Dublin (XMSM)

1750472

105

34.13

EUR

15:45:50

Euronext Dublin (XMSM)

1750696

162

34.13

EUR

15:45:50

Euronext Dublin (XMSM)

1750694

444

34.13

EUR

15:45:50

Euronext Dublin (XMSM)

1750673

171

34.11

EUR

15:46:15

Euronext Dublin (XMSM)

1751456

87

34.11

EUR

15:46:15

Euronext Dublin (XMSM)

1751454

274

34.11

EUR

15:46:15

Euronext Dublin (XMSM)

1751449

175

34.11

EUR

15:47:13

Euronext Dublin (XMSM)

1752969

129

34.11

EUR

15:47:13

Euronext Dublin (XMSM)

1752971

28

34.11

EUR

15:47:13

Euronext Dublin (XMSM)

1752955

224

34.11

EUR

15:47:13

Euronext Dublin (XMSM)

1752953

175

34.10

EUR

15:47:33

Euronext Dublin (XMSM)

1753522

163

34.11

EUR

15:47:56

Euronext Dublin (XMSM)

1754426

164

34.11

EUR

15:47:56

Euronext Dublin (XMSM)

1754424

17

34.11

EUR

15:47:56

Euronext Dublin (XMSM)

1754422

176

34.12

EUR

15:48:47

Euronext Dublin (XMSM)

1755902

258

34.12

EUR

15:48:47

Euronext Dublin (XMSM)

1755882

15

34.12

EUR

15:49:03

Euronext Dublin (XMSM)

1756275

9

34.12

EUR

15:49:03

Euronext Dublin (XMSM)

1756273

196

34.13

EUR

15:49:32

Euronext Dublin (XMSM)

1757215

111

34.14

EUR

15:49:43

Euronext Dublin (XMSM)

1757472

175

34.14

EUR

15:49:43

Euronext Dublin (XMSM)

1757470

179

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757634

175

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757632

126

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757630

169

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757626

131

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757628

39

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757615

37

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757613

24

34.13

EUR

15:49:49

Euronext Dublin (XMSM)

1757598

276

34.12

EUR

15:50:08

Euronext Dublin (XMSM)

1758119

255

34.11

EUR

15:50:14

Euronext Dublin (XMSM)

1758367

227

34.07

EUR

15:51:09

Euronext Dublin (XMSM)

1760109

276

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761208

58

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761187

199

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761185

8

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761174

172

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761172

173

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761170

299

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761156

276

34.08

EUR

15:51:54

Euronext Dublin (XMSM)

1761154

65

34.08

EUR

15:52:38

Euronext Dublin (XMSM)

1762352

168

34.08

EUR

15:52:38

Euronext Dublin (XMSM)

1762349

224

34.08

EUR

15:52:38

Euronext Dublin (XMSM)

1762324

258

34.07

EUR

15:53:20

Euronext Dublin (XMSM)

1763303

9

34.08

EUR

15:54:08

Euronext Dublin (XMSM)

1764526

264

34.08

EUR

15:54:11

Euronext Dublin (XMSM)

1764566

253

34.08

EUR

15:54:11

Euronext Dublin (XMSM)

1764564

24

34.07

EUR

15:54:16

Euronext Dublin (XMSM)

1764666

93

34.07

EUR

15:54:16

Euronext Dublin (XMSM)

1764664

201

34.07

EUR

15:54:16

Euronext Dublin (XMSM)

1764662

265

34.08

EUR

15:55:06

Euronext Dublin (XMSM)

1766062

247

34.08

EUR

15:55:06

Euronext Dublin (XMSM)

1766029

26

34.08

EUR

15:55:06

Euronext Dublin (XMSM)

1766027

274

34.08

EUR

15:55:06

Euronext Dublin (XMSM)

1766025

275

34.11

EUR

15:57:03

Euronext Dublin (XMSM)

1769164

238

34.11

EUR

15:57:03

Euronext Dublin (XMSM)

1769162

183

34.12

EUR

15:57:03

Euronext Dublin (XMSM)

1769151

200

34.12

EUR

15:57:03

Euronext Dublin (XMSM)

1769149

903

34.12

EUR

15:57:03

Euronext Dublin (XMSM)

1769146

375

34.14

EUR

15:58:27

Euronext Dublin (XMSM)

1771716

145

34.14

EUR

15:58:27

Euronext Dublin (XMSM)

1771714

505

34.14

EUR

15:58:28

Euronext Dublin (XMSM)

1771740

253

34.12

EUR

15:59:00

Euronext Dublin (XMSM)

1772622

301

34.13

EUR

15:59:00

Euronext Dublin (XMSM)

1772609

125

34.13

EUR

15:59:00

Euronext Dublin (XMSM)

1772607

175

34.13

EUR

15:59:00

Euronext Dublin (XMSM)

1772604

262

34.13

EUR

16:00:00

Euronext Dublin (XMSM)

1775972

246

34.13

EUR

16:00:00

Euronext Dublin (XMSM)

1775970

14

34.13

EUR

16:00:00

Euronext Dublin (XMSM)

1775968

82

34.11

EUR

16:00:35

Euronext Dublin (XMSM)

1777936

83

34.11

EUR

16:01:00

Euronext Dublin (XMSM)

1778735

230

34.11

EUR

16:01:00

Euronext Dublin (XMSM)

1778733

172

34.11

EUR

16:01:00

Euronext Dublin (XMSM)

1778731

247

34.11

EUR

16:01:00

Euronext Dublin (XMSM)

1778725

247

34.11

EUR

16:01:02

Euronext Dublin (XMSM)

1778835

13

34.12

EUR

16:01:57

Euronext Dublin (XMSM)

1780549

80

34.12

EUR

16:02:04

Euronext Dublin (XMSM)

1780740

175

34.12

EUR

16:02:04

Euronext Dublin (XMSM)

1780738

4

34.12

EUR

16:02:11

Euronext Dublin (XMSM)

1780907

18

34.12

EUR

16:02:11

Euronext Dublin (XMSM)

1780897

310

34.12

EUR

16:02:21

Euronext Dublin (XMSM)

1781154

272

34.12

EUR

16:02:21

Euronext Dublin (XMSM)

1781149

79

34.12

EUR

16:02:21

Euronext Dublin (XMSM)

1781147

175

34.12

EUR

16:02:21

Euronext Dublin (XMSM)

1781145

307

34.12

EUR

16:02:21

Euronext Dublin (XMSM)

1781138

291

34.12

EUR

16:02:25

Euronext Dublin (XMSM)

1781251

30

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783638

77

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783636

260

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783627

163

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783625

26

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783612

30

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783610

175

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783608

19

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783606

38

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783604

212

34.13

EUR

16:03:49

Euronext Dublin (XMSM)

1783602

229

34.12

EUR

16:03:50

Euronext Dublin (XMSM)

1783656

213

34.12

EUR

16:04:04

Euronext Dublin (XMSM)

1784104

25

34.12

EUR

16:04:04

Euronext Dublin (XMSM)

1784102

151

34.12

EUR

16:04:31

Euronext Dublin (XMSM)

1784841

85

34.12

EUR

16:04:31

Euronext Dublin (XMSM)

1784843

222

34.12

EUR

16:04:31

Euronext Dublin (XMSM)

1784818

11

34.13

EUR

16:06:23

Euronext Dublin (XMSM)

1788300

224

34.13

EUR

16:06:23

Euronext Dublin (XMSM)

1788298

7

34.13

EUR

16:06:24

Euronext Dublin (XMSM)

1788314

200

34.13

EUR

16:06:24

Euronext Dublin (XMSM)

1788312

157

34.13

EUR

16:06:24

Euronext Dublin (XMSM)

1788310

53

34.13

EUR

16:06:24

Euronext Dublin (XMSM)

1788308

111

34.12

EUR

16:06:32

Euronext Dublin (XMSM)

1788503

163

34.12

EUR

16:06:32

Euronext Dublin (XMSM)

1788501

29

34.12

EUR

16:06:32

Euronext Dublin (XMSM)

1788499

252

34.12

EUR

16:06:32

Euronext Dublin (XMSM)

1788495

261

34.13

EUR

16:07:21

Euronext Dublin (XMSM)

1790123

41

34.15

EUR

16:08:03

Euronext Dublin (XMSM)

1791488

274

34.16

EUR

16:08:25

Euronext Dublin (XMSM)

1792592

24

34.15

EUR

16:08:52

Euronext Dublin (XMSM)

1793548

209

34.15

EUR

16:08:52

Euronext Dublin (XMSM)

1793546

257

34.15

EUR

16:08:52

Euronext Dublin (XMSM)

1793540

69

34.17

EUR

16:09:47

Euronext Dublin (XMSM)

1795249

275

34.17

EUR

16:09:47

Euronext Dublin (XMSM)

1795245

252

34.16

EUR

16:10:05

Euronext Dublin (XMSM)

1795851

24

34.14

EUR

16:10:30

Euronext Dublin (XMSM)

1796868

175

34.14

EUR

16:10:30

Euronext Dublin (XMSM)

1796860

49

34.14

EUR

16:10:30

Euronext Dublin (XMSM)

1796858

238

34.11

EUR

16:10:59

Euronext Dublin (XMSM)

1797692

85

34.10

EUR

16:11:41

Euronext Dublin (XMSM)

1799466

145

34.10

EUR

16:11:41

Euronext Dublin (XMSM)

1799464

271

34.09

EUR

16:13:01

Euronext Dublin (XMSM)

1801963

246

34.09

EUR

16:13:01

Euronext Dublin (XMSM)

1801961

62

34.09

EUR

16:13:09

Euronext Dublin (XMSM)

1802382

171

34.09

EUR

16:13:09

Euronext Dublin (XMSM)

1802380

334

34.09

EUR

16:13:09

Euronext Dublin (XMSM)

1802369

233

34.07

EUR

16:13:14

Euronext Dublin (XMSM)

1802606

255

34.07

EUR

16:13:26

Euronext Dublin (XMSM)

1802895

174

34.05

EUR

16:13:49

Euronext Dublin (XMSM)

1803473

2

34.05

EUR

16:13:49

Euronext Dublin (XMSM)

1803469

265

34.05

EUR

16:14:06

Euronext Dublin (XMSM)

1804122

266

34.05

EUR

16:14:06

Euronext Dublin (XMSM)

1804113

69

34.05

EUR

16:14:06

Euronext Dublin (XMSM)

1804111

321

34.04

EUR

16:14:30

Euronext Dublin (XMSM)

1805016

274

34.04

EUR

16:14:30

Euronext Dublin (XMSM)

1805014

12

34.04

EUR

16:14:40

Euronext Dublin (XMSM)

1805555

488

34.04

EUR

16:14:40

Euronext Dublin (XMSM)

1805553

255

34.05

EUR

16:15:12

Euronext Dublin (XMSM)

1806623

400

34.05

EUR

16:15:12

Euronext Dublin (XMSM)

1806618

4

34.05

EUR

16:15:12

Euronext Dublin (XMSM)

1806616

62

34.05

EUR

16:15:17

Euronext Dublin (XMSM)

1806773

200

34.05

EUR

16:15:17

Euronext Dublin (XMSM)

1806771

80

34.05

EUR

16:15:17

Euronext Dublin (XMSM)

1806769

175

34.05

EUR

16:15:17

Euronext Dublin (XMSM)

1806767

64

34.05

EUR

16:15:17

Euronext Dublin (XMSM)

1806765

243

34.02

EUR

16:15:31

Euronext Dublin (XMSM)

1807412

245

34.00

EUR

16:16:05

Euronext Dublin (XMSM)

1808608

419

34.01

EUR

16:16:51

Euronext Dublin (XMSM)

1810483

200

34.03

EUR

16:17:26

Euronext Dublin (XMSM)

1812166

197

34.03

EUR

16:17:26

Euronext Dublin (XMSM)

1812164

257

34.03

EUR

16:17:26

Euronext Dublin (XMSM)

1812162

112

34.04

EUR

16:17:41

Euronext Dublin (XMSM)

1812736

145

34.04

EUR

16:17:41

Euronext Dublin (XMSM)

1812734

233

34.04

EUR

16:17:51

Euronext Dublin (XMSM)

1813002

245

34.05

EUR

16:18:15

Euronext Dublin (XMSM)

1814087

921

34.05

EUR

16:18:15

Euronext Dublin (XMSM)

1814083

271

34.05

EUR

16:18:15

Euronext Dublin (XMSM)

1814085

 

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
 
 
POSBKBBBABKDFCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings