Transaction in Own Shares

RNS Number : 0415Q
CRH PLC
24 June 2022
 

24th June 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 23rd June 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: 

125,000


 

Highest price paid per share:


€32.3300


 

Lowest price paid per share:


€31.9000


 

Volume weighted average price paid:

€32.0968


 






 

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 13,952,794 of its ordinary shares in treasury which represents 1.802% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 760,187,544 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 23rd June 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:

23/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.0968

125,000








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

300

32.17

EUR

08:04:02

Euronext Dublin (XMSM)

1656174

282

32.14

EUR

08:04:43

Euronext Dublin (XMSM)

1657338

58

32.12

EUR

08:09:22

Euronext Dublin (XMSM)

1665789

104

32.14

EUR

08:09:22

Euronext Dublin (XMSM)

1665782

228

32.14

EUR

08:09:22

Euronext Dublin (XMSM)

1665780

299

32.15

EUR

08:09:22

Euronext Dublin (XMSM)

1665778

228

32.13

EUR

08:09:33

Euronext Dublin (XMSM)

1666044

293

32.15

EUR

08:09:53

Euronext Dublin (XMSM)

1666702

249

32.23

EUR

08:10:53

Euronext Dublin (XMSM)

1668541

67

32.23

EUR

08:10:53

Euronext Dublin (XMSM)

1668539

282

32.22

EUR

08:10:57

Euronext Dublin (XMSM)

1668706

273

32.22

EUR

08:10:57

Euronext Dublin (XMSM)

1668704

311

32.22

EUR

08:11:01

Euronext Dublin (XMSM)

1668881

323

32.32

EUR

08:12:02

Euronext Dublin (XMSM)

1671030

308

32.30

EUR

08:12:19

Euronext Dublin (XMSM)

1671578

22

32.29

EUR

08:12:33

Euronext Dublin (XMSM)

1672005

178

32.29

EUR

08:12:33

Euronext Dublin (XMSM)

1672003

121

32.29

EUR

08:12:33

Euronext Dublin (XMSM)

1672001

293

32.29

EUR

08:13:04

Euronext Dublin (XMSM)

1672931

12

32.27

EUR

08:13:26

Euronext Dublin (XMSM)

1673529

329

32.26

EUR

08:14:23

Euronext Dublin (XMSM)

1675195

123

32.32

EUR

08:15:00

Euronext Dublin (XMSM)

1676512

20

32.33

EUR

08:15:00

Euronext Dublin (XMSM)

1676430

258

32.30

EUR

08:15:15

Euronext Dublin (XMSM)

1677436

52

32.30

EUR

08:15:15

Euronext Dublin (XMSM)

1677431

49

32.28

EUR

08:15:17

Euronext Dublin (XMSM)

1677538

175

32.28

EUR

08:15:17

Euronext Dublin (XMSM)

1677536

59

32.28

EUR

08:15:17

Euronext Dublin (XMSM)

1677542

34

32.28

EUR

08:15:17

Euronext Dublin (XMSM)

1677540

309

32.28

EUR

08:15:17

Euronext Dublin (XMSM)

1677533

47

32.32

EUR

08:15:54

Euronext Dublin (XMSM)

1679034

225

32.32

EUR

08:15:54

Euronext Dublin (XMSM)

1679029

86

32.31

EUR

08:16:00

Euronext Dublin (XMSM)

1679259

230

32.31

EUR

08:16:00

Euronext Dublin (XMSM)

1679257

317

32.32

EUR

08:16:00

Euronext Dublin (XMSM)

1679242

285

32.29

EUR

08:16:29

Euronext Dublin (XMSM)

1680426

285

32.27

EUR

08:17:20

Euronext Dublin (XMSM)

1682065

311

32.23

EUR

08:17:35

Euronext Dublin (XMSM)

1682547

312

32.25

EUR

08:18:30

Euronext Dublin (XMSM)

1684255

293

32.25

EUR

08:18:56

Euronext Dublin (XMSM)

1685265

164

32.24

EUR

08:20:10

Euronext Dublin (XMSM)

1688119

184

32.24

EUR

08:20:10

Euronext Dublin (XMSM)

1688121

276

32.24

EUR

08:20:12

Euronext Dublin (XMSM)

1688178

3

32.24

EUR

08:20:12

Euronext Dublin (XMSM)

1688176

37

32.18

EUR

08:21:15

Euronext Dublin (XMSM)

1691164

254

32.18

EUR

08:21:22

Euronext Dublin (XMSM)

1691431

270

32.20

EUR

08:21:55

Euronext Dublin (XMSM)

1692530

167

32.14

EUR

08:22:46

Euronext Dublin (XMSM)

1694608

241

32.14

EUR

08:23:15

Euronext Dublin (XMSM)

1695348

80

32.14

EUR

08:23:16

Euronext Dublin (XMSM)

1695375

167

32.13

EUR

08:23:45

Euronext Dublin (XMSM)

1696260

149

32.13

EUR

08:23:45

Euronext Dublin (XMSM)

1696257

279

32.12

EUR

08:24:40

Euronext Dublin (XMSM)

1698026

55

32.12

EUR

08:24:40

Euronext Dublin (XMSM)

1698024

227

32.05

EUR

08:27:07

Euronext Dublin (XMSM)

1702898

62

32.05

EUR

08:27:07

Euronext Dublin (XMSM)

1702896

31

32.11

EUR

08:29:50

Euronext Dublin (XMSM)

1708002

283

32.11

EUR

08:29:50

Euronext Dublin (XMSM)

1708000

336

32.12

EUR

08:30:38

Euronext Dublin (XMSM)

1711908

306

32.12

EUR

08:30:38

Euronext Dublin (XMSM)

1711906

325

32.11

EUR

08:32:16

Euronext Dublin (XMSM)

1715661

193

32.17

EUR

08:33:29

Euronext Dublin (XMSM)

1718961

9

32.17

EUR

08:33:29

Euronext Dublin (XMSM)

1718963

43

32.17

EUR

08:33:33

Euronext Dublin (XMSM)

1719109

91

32.17

EUR

08:33:33

Euronext Dublin (XMSM)

1719107

310

32.17

EUR

08:33:40

Euronext Dublin (XMSM)

1719294

277

32.19

EUR

08:34:56

Euronext Dublin (XMSM)

1721903

2

32.19

EUR

08:35:02

Euronext Dublin (XMSM)

1722051

310

32.14

EUR

08:35:54

Euronext Dublin (XMSM)

1724074

337

32.10

EUR

08:36:53

Euronext Dublin (XMSM)

1726877

319

32.02

EUR

08:38:27

Euronext Dublin (XMSM)

1730380

276

32.09

EUR

08:39:26

Euronext Dublin (XMSM)

1732660

52

32.09

EUR

08:39:26

Euronext Dublin (XMSM)

1732658

145

32.09

EUR

08:39:50

Euronext Dublin (XMSM)

1733399

161

32.09

EUR

08:39:50

Euronext Dublin (XMSM)

1733393

30

32.05

EUR

08:40:07

Euronext Dublin (XMSM)

1733936

9

32.05

EUR

08:40:07

Euronext Dublin (XMSM)

1733934

262

32.05

EUR

08:40:07

Euronext Dublin (XMSM)

1733932

127

32.03

EUR

08:41:54

Euronext Dublin (XMSM)

1737337

100

32.03

EUR

08:41:54

Euronext Dublin (XMSM)

1737332

62

32.03

EUR

08:41:54

Euronext Dublin (XMSM)

1737330

325

32.03

EUR

08:42:38

Euronext Dublin (XMSM)

1738955

22

32.09

EUR

08:43:07

Euronext Dublin (XMSM)

1740277

309

32.09

EUR

08:43:09

Euronext Dublin (XMSM)

1740353

321

32.11

EUR

08:44:07

Euronext Dublin (XMSM)

1742443

130

32.10

EUR

08:44:15

Euronext Dublin (XMSM)

1742826

84

32.10

EUR

08:44:33

Euronext Dublin (XMSM)

1743424

64

32.10

EUR

08:44:35

Euronext Dublin (XMSM)

1743494

153

32.09

EUR

08:45:41

Euronext Dublin (XMSM)

1746505

175

32.09

EUR

08:45:41

Euronext Dublin (XMSM)

1746503

1

32.09

EUR

08:45:41

Euronext Dublin (XMSM)

1746501

311

32.11

EUR

08:47:13

Euronext Dublin (XMSM)

1749767

50

32.05

EUR

08:48:02

Euronext Dublin (XMSM)

1751516

61

32.05

EUR

08:48:02

Euronext Dublin (XMSM)

1751514

285

32.03

EUR

08:48:50

Euronext Dublin (XMSM)

1753213

303

32.00

EUR

08:50:15

Euronext Dublin (XMSM)

1756343

30

31.97

EUR

08:52:05

Euronext Dublin (XMSM)

1759565

285

31.97

EUR

08:52:10

Euronext Dublin (XMSM)

1759657

16

31.97

EUR

08:52:10

Euronext Dublin (XMSM)

1759655

199

31.94

EUR

08:53:27

Euronext Dublin (XMSM)

1761784

137

32.00

EUR

08:54:20

Euronext Dublin (XMSM)

1763290

137

32.00

EUR

08:54:20

Euronext Dublin (XMSM)

1763288

274

32.00

EUR

08:54:24

Euronext Dublin (XMSM)

1763397

23

32.00

EUR

08:54:24

Euronext Dublin (XMSM)

1763395

10

32.00

EUR

08:54:24

Euronext Dublin (XMSM)

1763393

335

31.95

EUR

08:55:04

Euronext Dublin (XMSM)

1764750

36

31.97

EUR

08:57:05

Euronext Dublin (XMSM)

1770209

84

31.97

EUR

08:57:05

Euronext Dublin (XMSM)

1770207

23

31.97

EUR

08:57:05

Euronext Dublin (XMSM)

1770205

43

31.97

EUR

08:57:16

Euronext Dublin (XMSM)

1770663

261

31.97

EUR

08:57:19

Euronext Dublin (XMSM)

1770856

278

31.97

EUR

08:57:50

Euronext Dublin (XMSM)

1772027

36

31.97

EUR

08:57:50

Euronext Dublin (XMSM)

1772025

174

31.96

EUR

08:58:15

Euronext Dublin (XMSM)

1773032

236

31.96

EUR

08:58:15

Euronext Dublin (XMSM)

1773030

320

31.96

EUR

08:58:24

Euronext Dublin (XMSM)

1773496

307

31.94

EUR

08:59:10

Euronext Dublin (XMSM)

1774998

31

31.96

EUR

08:59:40

Euronext Dublin (XMSM)

1776103

186

31.96

EUR

08:59:40

Euronext Dublin (XMSM)

1776101

37

31.96

EUR

08:59:40

Euronext Dublin (XMSM)

1776089

27

31.96

EUR

08:59:40

Euronext Dublin (XMSM)

1776087

187

31.92

EUR

09:00:08

Euronext Dublin (XMSM)

1778225

137

32.01

EUR

09:01:02

Euronext Dublin (XMSM)

1780433

144

32.01

EUR

09:01:02

Euronext Dublin (XMSM)

1780431

85

31.98

EUR

09:02:02

Euronext Dublin (XMSM)

1783091

220

31.98

EUR

09:02:02

Euronext Dublin (XMSM)

1783087

274

32.02

EUR

09:02:57

Euronext Dublin (XMSM)

1785838

336

32.02

EUR

09:03:42

Euronext Dublin (XMSM)

1787264

188

32.01

EUR

09:05:01

Euronext Dublin (XMSM)

1790531

89

32.01

EUR

09:05:01

Euronext Dublin (XMSM)

1790529

187

32.00

EUR

09:05:51

Euronext Dublin (XMSM)

1793461

26

32.00

EUR

09:05:59

Euronext Dublin (XMSM)

1793981

104

32.00

EUR

09:06:14

Euronext Dublin (XMSM)

1794506

276

32.03

EUR

09:07:11

Euronext Dublin (XMSM)

1797732

299

32.03

EUR

09:08:04

Euronext Dublin (XMSM)

1799601

80

31.96

EUR

09:08:50

Euronext Dublin (XMSM)

1803624

180

32.05

EUR

09:09:40

Euronext Dublin (XMSM)

1805232

152

32.05

EUR

09:09:40

Euronext Dublin (XMSM)

1805234

284

32.08

EUR

09:11:38

Euronext Dublin (XMSM)

1808133

292

32.08

EUR

09:11:54

Euronext Dublin (XMSM)

1808407

8

32.08

EUR

09:11:54

Euronext Dublin (XMSM)

1808405

158

32.18

EUR

09:14:08

Euronext Dublin (XMSM)

1812442

123

32.18

EUR

09:14:08

Euronext Dublin (XMSM)

1812440

147

32.17

EUR

09:14:25

Euronext Dublin (XMSM)

1813054

127

32.17

EUR

09:14:25

Euronext Dublin (XMSM)

1813052

299

32.17

EUR

09:16:00

Euronext Dublin (XMSM)

1815469

298

32.18

EUR

09:16:54

Euronext Dublin (XMSM)

1816890

312

32.10

EUR

09:19:00

Euronext Dublin (XMSM)

1819527

114

32.09

EUR

09:19:51

Euronext Dublin (XMSM)

1820693

191

32.09

EUR

09:19:51

Euronext Dublin (XMSM)

1820691

274

32.04

EUR

09:21:19

Euronext Dublin (XMSM)

1822459

59

32.06

EUR

09:24:01

Euronext Dublin (XMSM)

1825699

265

32.06

EUR

09:24:01

Euronext Dublin (XMSM)

1825697

302

32.06

EUR

09:24:01

Euronext Dublin (XMSM)

1825693

272

32.06

EUR

09:26:18

Euronext Dublin (XMSM)

1829562

315

32.05

EUR

09:27:26

Euronext Dublin (XMSM)

1831806

242

32.02

EUR

09:29:05

Euronext Dublin (XMSM)

1834765

46

32.02

EUR

09:29:05

Euronext Dublin (XMSM)

1834763

49

31.99

EUR

09:30:34

Euronext Dublin (XMSM)

1837967

287

31.99

EUR

09:30:34

Euronext Dublin (XMSM)

1837969

146

31.98

EUR

09:32:05

Euronext Dublin (XMSM)

1840748

154

31.98

EUR

09:32:05

Euronext Dublin (XMSM)

1840746

313

31.93

EUR

09:33:09

Euronext Dublin (XMSM)

1842771

303

31.96

EUR

09:33:54

Euronext Dublin (XMSM)

1844479

337

31.99

EUR

09:34:38

Euronext Dublin (XMSM)

1846286

337

31.97

EUR

09:36:14

Euronext Dublin (XMSM)

1849967

66

31.97

EUR

09:37:50

Euronext Dublin (XMSM)

1853339

234

31.97

EUR

09:37:56

Euronext Dublin (XMSM)

1853475

6

31.96

EUR

09:39:01

Euronext Dublin (XMSM)

1855897

306

31.96

EUR

09:39:01

Euronext Dublin (XMSM)

1855895

175

31.92

EUR

09:40:30

Euronext Dublin (XMSM)

1858721

122

31.92

EUR

09:40:30

Euronext Dublin (XMSM)

1858723

282

31.99

EUR

09:43:13

Euronext Dublin (XMSM)

1864318

277

32.01

EUR

09:45:53

Euronext Dublin (XMSM)

1868821

24

32.01

EUR

09:46:32

Euronext Dublin (XMSM)

1869874

266

32.01

EUR

09:46:32

Euronext Dublin (XMSM)

1869872

288

32.02

EUR

09:48:42

Euronext Dublin (XMSM)

1873846

153

31.98

EUR

09:50:50

Euronext Dublin (XMSM)

1877957

182

31.98

EUR

09:50:50

Euronext Dublin (XMSM)

1877954

148

31.95

EUR

09:51:55

Euronext Dublin (XMSM)

1879769

133

31.95

EUR

09:51:55

Euronext Dublin (XMSM)

1879771

282

31.98

EUR

09:53:21

Euronext Dublin (XMSM)

1882058

70

31.95

EUR

09:55:41

Euronext Dublin (XMSM)

1885576

216

31.95

EUR

09:56:10

Euronext Dublin (XMSM)

1886228

314

31.95

EUR

09:56:39

Euronext Dublin (XMSM)

1886894

175

31.92

EUR

09:58:13

Euronext Dublin (XMSM)

1888886

102

31.90

EUR

09:58:40

Euronext Dublin (XMSM)

1889495

291

31.93

EUR

10:00:58

Euronext Dublin (XMSM)

1893611

301

31.96

EUR

10:01:53

Euronext Dublin (XMSM)

1895016

145

31.98

EUR

10:02:48

Euronext Dublin (XMSM)

1897203

13

31.98

EUR

10:02:48

Euronext Dublin (XMSM)

1897207

172

31.98

EUR

10:02:48

Euronext Dublin (XMSM)

1897205

50

32.02

EUR

10:05:57

Euronext Dublin (XMSM)

1902826

280

32.03

EUR

10:06:58

Euronext Dublin (XMSM)

1904728

100

32.03

EUR

10:07:30

Euronext Dublin (XMSM)

1905444

6

32.03

EUR

10:07:30

Euronext Dublin (XMSM)

1905442

48

32.03

EUR

10:07:56

Euronext Dublin (XMSM)

1906118

270

32.03

EUR

10:07:56

Euronext Dublin (XMSM)

1906116

200

32.03

EUR

10:07:56

Euronext Dublin (XMSM)

1906110

293

32.02

EUR

10:09:33

Euronext Dublin (XMSM)

1909181

175

32.03

EUR

10:10:28

Euronext Dublin (XMSM)

1910656

21

32.04

EUR

10:11:05

Euronext Dublin (XMSM)

1911513

279

32.05

EUR

10:11:54

Euronext Dublin (XMSM)

1912717

144

32.03

EUR

10:12:25

Euronext Dublin (XMSM)

1913473

138

32.03

EUR

10:12:25

Euronext Dublin (XMSM)

1913471

175

32.02

EUR

10:13:52

Euronext Dublin (XMSM)

1916340

50

32.07

EUR

10:14:57

Euronext Dublin (XMSM)

1919095

72

32.07

EUR

10:14:57

Euronext Dublin (XMSM)

1919093

197

32.08

EUR

10:15:23

Euronext Dublin (XMSM)

1920243

175

32.08

EUR

10:15:32

Euronext Dublin (XMSM)

1920600

288

32.10

EUR

10:16:14

Euronext Dublin (XMSM)

1922016

280

32.06

EUR

10:16:43

Euronext Dublin (XMSM)

1922981

79

32.02

EUR

10:18:31

Euronext Dublin (XMSM)

1926260

141

32.02

EUR

10:18:31

Euronext Dublin (XMSM)

1926253

109

32.02

EUR

10:18:31

Euronext Dublin (XMSM)

1926251

298

31.99

EUR

10:19:47

Euronext Dublin (XMSM)

1928440

175

31.96

EUR

10:21:24

Euronext Dublin (XMSM)

1931579

107

31.96

EUR

10:21:36

Euronext Dublin (XMSM)

1931979

128

31.98

EUR

10:23:01

Euronext Dublin (XMSM)

1934602

297

31.99

EUR

10:24:16

Euronext Dublin (XMSM)

1936918

324

31.97

EUR

10:27:40

Euronext Dublin (XMSM)

1943292

54

31.96

EUR

10:29:11

Euronext Dublin (XMSM)

1946153

224

31.96

EUR

10:29:11

Euronext Dublin (XMSM)

1946149

29

31.95

EUR

10:30:11

Euronext Dublin (XMSM)

1948216

103

31.95

EUR

10:30:14

Euronext Dublin (XMSM)

1948289

175

31.95

EUR

10:30:14

Euronext Dublin (XMSM)

1948287

20

31.95

EUR

10:30:14

Euronext Dublin (XMSM)

1948283

47

31.95

EUR

10:32:26

Euronext Dublin (XMSM)

1952664

70

31.95

EUR

10:32:26

Euronext Dublin (XMSM)

1952644

97

31.95

EUR

10:33:12

Euronext Dublin (XMSM)

1954250

175

31.95

EUR

10:33:12

Euronext Dublin (XMSM)

1954248

298

31.95

EUR

10:35:00

Euronext Dublin (XMSM)

1957390

278

31.94

EUR

10:36:27

Euronext Dublin (XMSM)

1960276

303

31.94

EUR

10:37:20

Euronext Dublin (XMSM)

1961918

309

31.98

EUR

10:39:49

Euronext Dublin (XMSM)

1967602

318

31.98

EUR

10:40:52

Euronext Dublin (XMSM)

1969631

261

31.99

EUR

10:42:01

Euronext Dublin (XMSM)

1971348

31

31.99

EUR

10:42:01

Euronext Dublin (XMSM)

1971346

311

32.02

EUR

10:43:25

Euronext Dublin (XMSM)

1973995

13

32.02

EUR

10:44:19

Euronext Dublin (XMSM)

1976052

25

32.03

EUR

10:45:57

Euronext Dublin (XMSM)

1979093

175

32.03

EUR

10:45:57

Euronext Dublin (XMSM)

1979091

86

32.03

EUR

10:45:57

Euronext Dublin (XMSM)

1979087

279

32.04

EUR

10:47:34

Euronext Dublin (XMSM)

1981926

275

32.02

EUR

10:48:28

Euronext Dublin (XMSM)

1983382

69

31.97

EUR

10:49:58

Euronext Dublin (XMSM)

1985957

299

31.99

EUR

10:51:03

Euronext Dublin (XMSM)

1987994

290

31.97

EUR

10:51:18

Euronext Dublin (XMSM)

1988544

293

31.95

EUR

10:54:17

Euronext Dublin (XMSM)

1993818

175

31.95

EUR

10:54:18

Euronext Dublin (XMSM)

1993826

234

31.98

EUR

10:57:11

Euronext Dublin (XMSM)

1998321

79

31.98

EUR

10:57:11

Euronext Dublin (XMSM)

1998319

115

31.98

EUR

10:58:45

Euronext Dublin (XMSM)

2001320

175

31.98

EUR

10:58:45

Euronext Dublin (XMSM)

2001318

314

31.98

EUR

10:58:45

Euronext Dublin (XMSM)

2001314

210

31.94

EUR

11:01:09

Euronext Dublin (XMSM)

2004756

330

31.95

EUR

11:03:02

Euronext Dublin (XMSM)

2006034

98

31.96

EUR

11:05:21

Euronext Dublin (XMSM)

2007419

209

31.96

EUR

11:05:21

Euronext Dublin (XMSM)

2007417

239

31.95

EUR

11:06:35

Euronext Dublin (XMSM)

2008291

283

31.99

EUR

11:09:40

Euronext Dublin (XMSM)

2010779

273

31.97

EUR

11:11:02

Euronext Dublin (XMSM)

2011946

292

31.96

EUR

11:13:46

Euronext Dublin (XMSM)

2013933

86

31.97

EUR

11:17:15

Euronext Dublin (XMSM)

2016345

244

31.97

EUR

11:17:15

Euronext Dublin (XMSM)

2016329

310

31.96

EUR

11:17:37

Euronext Dublin (XMSM)

2016561

159

31.92

EUR

11:19:58

Euronext Dublin (XMSM)

2018228

104

31.92

EUR

11:19:58

Euronext Dublin (XMSM)

2018207

23

31.92

EUR

11:19:58

Euronext Dublin (XMSM)

2018205

74

31.93

EUR

11:22:49

Euronext Dublin (XMSM)

2020436

273

31.93

EUR

11:22:49

Euronext Dublin (XMSM)

2020429

291

31.95

EUR

11:24:15

Euronext Dublin (XMSM)

2021373

28

31.97

EUR

11:25:41

Euronext Dublin (XMSM)

2022380

47

31.97

EUR

11:25:41

Euronext Dublin (XMSM)

2022378

218

31.99

EUR

11:27:38

Euronext Dublin (XMSM)

2024035

87

31.99

EUR

11:27:38

Euronext Dublin (XMSM)

2024033

16

31.99

EUR

11:27:56

Euronext Dublin (XMSM)

2024224

142

31.99

EUR

11:27:56

Euronext Dublin (XMSM)

2024221

175

31.99

EUR

11:27:56

Euronext Dublin (XMSM)

2024218

175

32.03

EUR

11:29:03

Euronext Dublin (XMSM)

2025137

175

32.02

EUR

11:30:27

Euronext Dublin (XMSM)

2026324

145

32.02

EUR

11:30:31

Euronext Dublin (XMSM)

2026482

66

32.02

EUR

11:33:50

Euronext Dublin (XMSM)

2028748

242

32.02

EUR

11:33:50

Euronext Dublin (XMSM)

2028746

280

32.04

EUR

11:36:49

Euronext Dublin (XMSM)

2031055

288

32.03

EUR

11:36:56

Euronext Dublin (XMSM)

2031092

279

32.03

EUR

11:38:42

Euronext Dublin (XMSM)

2032270

122

32.05

EUR

11:41:56

Euronext Dublin (XMSM)

2034161

191

32.05

EUR

11:41:56

Euronext Dublin (XMSM)

2034163

164

32.03

EUR

11:42:54

Euronext Dublin (XMSM)

2034776

122

32.03

EUR

11:42:54

Euronext Dublin (XMSM)

2034774

47

32.04

EUR

11:45:17

Euronext Dublin (XMSM)

2036599

248

32.04

EUR

11:45:17

Euronext Dublin (XMSM)

2036597

62

32.09

EUR

11:48:07

Euronext Dublin (XMSM)

2038944

229

32.09

EUR

11:48:18

Euronext Dublin (XMSM)

2039053

175

32.14

EUR

11:50:07

Euronext Dublin (XMSM)

2040537

200

32.14

EUR

11:51:43

Euronext Dublin (XMSM)

2041884

88

32.14

EUR

11:51:43

Euronext Dublin (XMSM)

2041881

154

32.15

EUR

11:53:11

Euronext Dublin (XMSM)

2043059

102

32.15

EUR

11:53:30

Euronext Dublin (XMSM)

2043200

54

32.15

EUR

11:53:31

Euronext Dublin (XMSM)

2043212

285

32.13

EUR

11:54:23

Euronext Dublin (XMSM)

2043821

12

32.14

EUR

11:56:03

Euronext Dublin (XMSM)

2044925

293

32.17

EUR

11:57:09

Euronext Dublin (XMSM)

2045774

179

32.15

EUR

11:57:21

Euronext Dublin (XMSM)

2046079

107

32.15

EUR

11:57:21

Euronext Dublin (XMSM)

2046077

282

32.16

EUR

12:00:30

Euronext Dublin (XMSM)

2048672

273

32.14

EUR

12:02:21

Euronext Dublin (XMSM)

2049797

197

32.13

EUR

12:02:32

Euronext Dublin (XMSM)

2050030

7

32.13

EUR

12:02:32

Euronext Dublin (XMSM)

2050028

110

32.13

EUR

12:02:32

Euronext Dublin (XMSM)

2050032

300

32.14

EUR

12:05:41

Euronext Dublin (XMSM)

2052176

96

32.14

EUR

12:06:23

Euronext Dublin (XMSM)

2052933

175

32.14

EUR

12:06:23

Euronext Dublin (XMSM)

2052931

274

32.12

EUR

12:07:41

Euronext Dublin (XMSM)

2053941

329

32.12

EUR

12:08:22

Euronext Dublin (XMSM)

2054700

117

32.21

EUR

12:10:27

Euronext Dublin (XMSM)

2056830

175

32.20

EUR

12:10:27

Euronext Dublin (XMSM)

2056828

316

32.20

EUR

12:10:27

Euronext Dublin (XMSM)

2056826

301

32.18

EUR

12:13:46

Euronext Dublin (XMSM)

2059545

319

32.19

EUR

12:15:23

Euronext Dublin (XMSM)

2061500

324

32.18

EUR

12:18:55

Euronext Dublin (XMSM)

2064435

175

32.17

EUR

12:20:35

Euronext Dublin (XMSM)

2065628

199

32.18

EUR

12:22:49

Euronext Dublin (XMSM)

2066922

100

32.18

EUR

12:22:49

Euronext Dublin (XMSM)

2066920

47

32.17

EUR

12:24:55

Euronext Dublin (XMSM)

2068097

236

32.17

EUR

12:24:55

Euronext Dublin (XMSM)

2068095

292

32.17

EUR

12:26:57

Euronext Dublin (XMSM)

2069407

287

32.21

EUR

12:30:56

Euronext Dublin (XMSM)

2073592

69

32.21

EUR

12:30:56

Euronext Dublin (XMSM)

2073580

242

32.21

EUR

12:30:56

Euronext Dublin (XMSM)

2073578

97

32.23

EUR

12:33:57

Euronext Dublin (XMSM)

2076213

183

32.23

EUR

12:34:03

Euronext Dublin (XMSM)

2076286

91

32.21

EUR

12:34:27

Euronext Dublin (XMSM)

2076823

210

32.21

EUR

12:34:27

Euronext Dublin (XMSM)

2076821

335

32.21

EUR

12:37:37

Euronext Dublin (XMSM)

2079655

281

32.21

EUR

12:38:58

Euronext Dublin (XMSM)

2080720

286

32.18

EUR

12:40:26

Euronext Dublin (XMSM)

2081715

88

32.20

EUR

12:43:57

Euronext Dublin (XMSM)

2085896

220

32.20

EUR

12:43:57

Euronext Dublin (XMSM)

2085894

60

32.25

EUR

12:45:00

Euronext Dublin (XMSM)

2086798

157

32.25

EUR

12:45:02

Euronext Dublin (XMSM)

2086850

81

32.25

EUR

12:45:02

Euronext Dublin (XMSM)

2086848

111

32.28

EUR

12:47:05

Euronext Dublin (XMSM)

2088204

201

32.28

EUR

12:47:05

Euronext Dublin (XMSM)

2088206

297

32.28

EUR

12:47:29

Euronext Dublin (XMSM)

2088443

175

32.32

EUR

12:48:53

Euronext Dublin (XMSM)

2090216

312

32.31

EUR

12:49:36

Euronext Dublin (XMSM)

2090758

280

32.31

EUR

12:52:18

Euronext Dublin (XMSM)

2092498

219

32.32

EUR

12:54:09

Euronext Dublin (XMSM)

2093621

87

32.32

EUR

12:54:09

Euronext Dublin (XMSM)

2093618

294

32.32

EUR

12:55:49

Euronext Dublin (XMSM)

2094601

300

32.30

EUR

12:56:31

Euronext Dublin (XMSM)

2095145

336

32.33

EUR

12:59:15

Euronext Dublin (XMSM)

2096889

301

32.33

EUR

13:00:29

Euronext Dublin (XMSM)

2098023

21

32.30

EUR

13:04:05

Euronext Dublin (XMSM)

2100598

175

32.30

EUR

13:04:05

Euronext Dublin (XMSM)

2100596

127

32.30

EUR

13:04:05

Euronext Dublin (XMSM)

2100594

323

32.29

EUR

13:05:54

Euronext Dublin (XMSM)

2102072

329

32.25

EUR

13:07:38

Euronext Dublin (XMSM)

2103633

278

32.24

EUR

13:10:37

Euronext Dublin (XMSM)

2106014

58

32.24

EUR

13:10:52

Euronext Dublin (XMSM)

2106164

245

32.24

EUR

13:10:52

Euronext Dublin (XMSM)

2106162

328

32.23

EUR

13:14:16

Euronext Dublin (XMSM)

2109017

332

32.22

EUR

13:18:13

Euronext Dublin (XMSM)

2112310

282

32.21

EUR

13:18:20

Euronext Dublin (XMSM)

2112424

279

32.23

EUR

13:19:36

Euronext Dublin (XMSM)

2113909

388

32.23

EUR

13:23:39

Euronext Dublin (XMSM)

2117973

334

32.23

EUR

13:23:56

Euronext Dublin (XMSM)

2118213

288

32.22

EUR

13:25:03

Euronext Dublin (XMSM)

2119114

126

32.21

EUR

13:27:47

Euronext Dublin (XMSM)

2121164

199

32.21

EUR

13:28:30

Euronext Dublin (XMSM)

2121697

262

32.21

EUR

13:30:26

Euronext Dublin (XMSM)

2123754

19

32.21

EUR

13:30:26

Euronext Dublin (XMSM)

2123752

284

32.21

EUR

13:31:25

Euronext Dublin (XMSM)

2124821

175

32.20

EUR

13:31:40

Euronext Dublin (XMSM)

2125042

91

32.20

EUR

13:31:40

Euronext Dublin (XMSM)

2125044

32

32.20

EUR

13:31:40

Euronext Dublin (XMSM)

2125046

328

32.16

EUR

13:33:20

Euronext Dublin (XMSM)

2127316

35

32.14

EUR

13:35:00

Euronext Dublin (XMSM)

2129263

257

32.14

EUR

13:35:00

Euronext Dublin (XMSM)

2129260

301

32.12

EUR

13:36:23

Euronext Dublin (XMSM)

2130941

306

32.08

EUR

13:39:05

Euronext Dublin (XMSM)

2133916

336

32.07

EUR

13:39:50

Euronext Dublin (XMSM)

2134635

274

32.09

EUR

13:41:30

Euronext Dublin (XMSM)

2137345

298

32.09

EUR

13:43:30

Euronext Dublin (XMSM)

2138965

68

32.04

EUR

13:45:03

Euronext Dublin (XMSM)

2140860

251

32.04

EUR

13:45:03

Euronext Dublin (XMSM)

2140862

310

32.08

EUR

13:47:22

Euronext Dublin (XMSM)

2143024

333

32.08

EUR

13:49:53

Euronext Dublin (XMSM)

2145697

193

32.07

EUR

13:50:26

Euronext Dublin (XMSM)

2146411

286

32.07

EUR

13:50:26

Euronext Dublin (XMSM)

2146377

48

32.08

EUR

13:53:44

Euronext Dublin (XMSM)

2149677

101

32.08

EUR

13:53:44

Euronext Dublin (XMSM)

2149675

198

32.08

EUR

13:53:45

Euronext Dublin (XMSM)

2149691

303

32.07

EUR

13:53:49

Euronext Dublin (XMSM)

2149868

237

32.05

EUR

13:54:50

Euronext Dublin (XMSM)

2150887

50

32.05

EUR

13:54:50

Euronext Dublin (XMSM)

2150880

30

32.09

EUR

13:56:58

Euronext Dublin (XMSM)

2153341

249

32.09

EUR

13:56:58

Euronext Dublin (XMSM)

2153323

283

32.08

EUR

13:57:56

Euronext Dublin (XMSM)

2154326

103

32.05

EUR

14:01:01

Euronext Dublin (XMSM)

2158055

175

32.05

EUR

14:01:01

Euronext Dublin (XMSM)

2158053

302

32.05

EUR

14:01:01

Euronext Dublin (XMSM)

2158033

14

32.01

EUR

14:02:31

Euronext Dublin (XMSM)

2160241

52

32.01

EUR

14:02:31

Euronext Dublin (XMSM)

2160233

237

32.01

EUR

14:02:31

Euronext Dublin (XMSM)

2160231

321

32.04

EUR

14:03:59

Euronext Dublin (XMSM)

2162148

273

32.02

EUR

14:05:13

Euronext Dublin (XMSM)

2163690

277

32.03

EUR

14:07:26

Euronext Dublin (XMSM)

2166084

282

32.05

EUR

14:10:02

Euronext Dublin (XMSM)

2169599

96

32.04

EUR

14:10:33

Euronext Dublin (XMSM)

2170377

171

32.04

EUR

14:10:33

Euronext Dublin (XMSM)

2170375

31

32.04

EUR

14:10:33

Euronext Dublin (XMSM)

2170373

298

32.04

EUR

14:10:33

Euronext Dublin (XMSM)

2170360

291

32.04

EUR

14:12:26

Euronext Dublin (XMSM)

2172925

175

32.06

EUR

14:14:45

Euronext Dublin (XMSM)

2175602

53

32.06

EUR

14:14:45

Euronext Dublin (XMSM)

2175600

104

32.06

EUR

14:14:51

Euronext Dublin (XMSM)

2175696

175

32.09

EUR

14:16:30

Euronext Dublin (XMSM)

2177804

65

32.09

EUR

14:16:30

Euronext Dublin (XMSM)

2177784

234

32.09

EUR

14:16:30

Euronext Dublin (XMSM)

2177782

50

32.11

EUR

14:19:04

Euronext Dublin (XMSM)

2180448

200

32.11

EUR

14:19:04

Euronext Dublin (XMSM)

2180446

330

32.11

EUR

14:19:04

Euronext Dublin (XMSM)

2180437

173

32.10

EUR

14:20:49

Euronext Dublin (XMSM)

2182272

116

32.10

EUR

14:20:51

Euronext Dublin (XMSM)

2182304

240

32.09

EUR

14:22:27

Euronext Dublin (XMSM)

2184351

299

32.08

EUR

14:23:44

Euronext Dublin (XMSM)

2185555

311

32.10

EUR

14:25:10

Euronext Dublin (XMSM)

2187476

245

32.10

EUR

14:26:33

Euronext Dublin (XMSM)

2189587

25

32.10

EUR

14:26:33

Euronext Dublin (XMSM)

2189585

35

32.10

EUR

14:26:45

Euronext Dublin (XMSM)

2189759

1

32.06

EUR

14:28:07

Euronext Dublin (XMSM)

2191467

274

32.06

EUR

14:28:14

Euronext Dublin (XMSM)

2191673

35

32.06

EUR

14:28:14

Euronext Dublin (XMSM)

2191671

69

32.07

EUR

14:30:01

Euronext Dublin (XMSM)

2195704

175

32.07

EUR

14:30:28

Euronext Dublin (XMSM)

2199711

345

32.07

EUR

14:30:28

Euronext Dublin (XMSM)

2199700

19

32.07

EUR

14:30:28

Euronext Dublin (XMSM)

2199698

283

32.07

EUR

14:30:28

Euronext Dublin (XMSM)

2199686

175

32.16

EUR

14:31:28

Euronext Dublin (XMSM)

2203664

325

32.16

EUR

14:31:28

Euronext Dublin (XMSM)

2203661

332

32.15

EUR

14:31:30

Euronext Dublin (XMSM)

2203769

15

32.13

EUR

14:31:54

Euronext Dublin (XMSM)

2205093

263

32.13

EUR

14:31:54

Euronext Dublin (XMSM)

2205091

240

32.10

EUR

14:32:13

Euronext Dublin (XMSM)

2206330

77

32.10

EUR

14:32:13

Euronext Dublin (XMSM)

2206328

253

32.08

EUR

14:32:45

Euronext Dublin (XMSM)

2208374

78

32.08

EUR

14:32:45

Euronext Dublin (XMSM)

2208372

67

32.12

EUR

14:34:07

Euronext Dublin (XMSM)

2212142

175

32.12

EUR

14:34:07

Euronext Dublin (XMSM)

2212140

1

32.12

EUR

14:34:07

Euronext Dublin (XMSM)

2212135

41

32.12

EUR

14:34:07

Euronext Dublin (XMSM)

2212137

232

32.13

EUR

14:34:26

Euronext Dublin (XMSM)

2213189

41

32.13

EUR

14:34:26

Euronext Dublin (XMSM)

2213186

174

32.13

EUR

14:34:26

Euronext Dublin (XMSM)

2213172

103

32.13

EUR

14:34:26

Euronext Dublin (XMSM)

2213170

165

32.12

EUR

14:34:40

Euronext Dublin (XMSM)

2213731

123

32.12

EUR

14:34:40

Euronext Dublin (XMSM)

2213729

325

32.09

EUR

14:35:17

Euronext Dublin (XMSM)

2215569

280

32.08

EUR

14:35:51

Euronext Dublin (XMSM)

2217370

318

32.09

EUR

14:36:56

Euronext Dublin (XMSM)

2220816

136

32.10

EUR

14:37:24

Euronext Dublin (XMSM)

2222047

175

32.10

EUR

14:37:24

Euronext Dublin (XMSM)

2222045

321

32.08

EUR

14:37:36

Euronext Dublin (XMSM)

2222587

114

32.09

EUR

14:38:38

Euronext Dublin (XMSM)

2226229

7

32.09

EUR

14:38:38

Euronext Dublin (XMSM)

2226227

209

32.09

EUR

14:38:38

Euronext Dublin (XMSM)

2226225

320

32.08

EUR

14:38:49

Euronext Dublin (XMSM)

2226705

295

32.11

EUR

14:39:52

Euronext Dublin (XMSM)

2229342

278

32.16

EUR

14:41:02

Euronext Dublin (XMSM)

2233185

240

32.17

EUR

14:41:02

Euronext Dublin (XMSM)

2233129

278

32.12

EUR

14:41:39

Euronext Dublin (XMSM)

2234897

11

32.14

EUR

14:43:20

Euronext Dublin (XMSM)

2239900

171

32.18

EUR

14:44:13

Euronext Dublin (XMSM)

2243081

171

32.18

EUR

14:44:13

Euronext Dublin (XMSM)

2243079

50

32.18

EUR

14:44:14

Euronext Dublin (XMSM)

2243161

171

32.18

EUR

14:44:14

Euronext Dublin (XMSM)

2243159

171

32.18

EUR

14:44:14

Euronext Dublin (XMSM)

2243157

285

32.17

EUR

14:44:14

Euronext Dublin (XMSM)

2243154

65

32.17

EUR

14:44:14

Euronext Dublin (XMSM)

2243152

55

32.11

EUR

14:45:17

Euronext Dublin (XMSM)

2247038

126

32.11

EUR

14:45:17

Euronext Dublin (XMSM)

2247034

100

32.11

EUR

14:45:17

Euronext Dublin (XMSM)

2247036

65

32.10

EUR

14:46:13

Euronext Dublin (XMSM)

2249598

270

32.10

EUR

14:46:13

Euronext Dublin (XMSM)

2249588

26

32.19

EUR

14:46:51

Euronext Dublin (XMSM)

2252461

264

32.19

EUR

14:46:51

Euronext Dublin (XMSM)

2252458

143

32.17

EUR

14:47:42

Euronext Dublin (XMSM)

2254776

101

32.17

EUR

14:47:42

Euronext Dublin (XMSM)

2254774

29

32.17

EUR

14:47:42

Euronext Dublin (XMSM)

2254772

317

32.18

EUR

14:48:42

Euronext Dublin (XMSM)

2257404

133

32.17

EUR

14:48:46

Euronext Dublin (XMSM)

2257534

155

32.17

EUR

14:48:46

Euronext Dublin (XMSM)

2257532

138

32.18

EUR

14:49:54

Euronext Dublin (XMSM)

2260302

145

32.18

EUR

14:49:55

Euronext Dublin (XMSM)

2260335

330

32.14

EUR

14:50:54

Euronext Dublin (XMSM)

2263189

160

32.14

EUR

14:50:54

Euronext Dublin (XMSM)

2263159

175

32.14

EUR

14:50:54

Euronext Dublin (XMSM)

2263157

279

32.15

EUR

14:51:56

Euronext Dublin (XMSM)

2265691

86

32.11

EUR

14:52:42

Euronext Dublin (XMSM)

2268195

154

32.11

EUR

14:52:50

Euronext Dublin (XMSM)

2268587

57

32.11

EUR

14:52:50

Euronext Dublin (XMSM)

2268583

137

32.13

EUR

14:53:41

Euronext Dublin (XMSM)

2270985

168

32.13

EUR

14:53:41

Euronext Dublin (XMSM)

2270966

314

32.16

EUR

14:54:28

Euronext Dublin (XMSM)

2272699

39

32.13

EUR

14:54:55

Euronext Dublin (XMSM)

2273658

138

32.13

EUR

14:55:03

Euronext Dublin (XMSM)

2273993

159

32.13

EUR

14:55:03

Euronext Dublin (XMSM)

2273987

327

32.15

EUR

14:56:05

Euronext Dublin (XMSM)

2276306

6

32.15

EUR

14:56:18

Euronext Dublin (XMSM)

2276631

40

32.14

EUR

14:57:04

Euronext Dublin (XMSM)

2278308

163

32.14

EUR

14:57:04

Euronext Dublin (XMSM)

2278306

139

32.15

EUR

14:57:21

Euronext Dublin (XMSM)

2278739

167

32.15

EUR

14:57:21

Euronext Dublin (XMSM)

2278737

100

32.22

EUR

14:59:23

Euronext Dublin (XMSM)

2283965

63

32.22

EUR

14:59:23

Euronext Dublin (XMSM)

2283963

175

32.24

EUR

14:59:44

Euronext Dublin (XMSM)

2285297

330

32.23

EUR

15:00:00

Euronext Dublin (XMSM)

2286749

288

32.23

EUR

15:00:00

Euronext Dublin (XMSM)

2286345

301

32.24

EUR

15:00:52

Euronext Dublin (XMSM)

2290097

108

32.24

EUR

15:00:52

Euronext Dublin (XMSM)

2290075

163

32.24

EUR

15:00:52

Euronext Dublin (XMSM)

2290073

175

32.24

EUR

15:01:25

Euronext Dublin (XMSM)

2291666

265

32.21

EUR

15:01:52

Euronext Dublin (XMSM)

2292766

40

32.21

EUR

15:01:52

Euronext Dublin (XMSM)

2292768

17

32.20

EUR

15:02:43

Euronext Dublin (XMSM)

2294768

282

32.22

EUR

15:03:19

Euronext Dublin (XMSM)

2296260

269

32.21

EUR

15:03:24

Euronext Dublin (XMSM)

2296577

33

32.21

EUR

15:03:24

Euronext Dublin (XMSM)

2296575

307

32.21

EUR

15:03:49

Euronext Dublin (XMSM)

2297311

127

32.18

EUR

15:04:48

Euronext Dublin (XMSM)

2300407

70

32.18

EUR

15:04:48

Euronext Dublin (XMSM)

2300402

130

32.18

EUR

15:04:48

Euronext Dublin (XMSM)

2300399

10

32.17

EUR

15:05:11

Euronext Dublin (XMSM)

2301599

10

32.17

EUR

15:05:11

Euronext Dublin (XMSM)

2301597

227

32.17

EUR

15:05:11

Euronext Dublin (XMSM)

2301595

71

32.17

EUR

15:05:11

Euronext Dublin (XMSM)

2301593

305

32.16

EUR

15:06:15

Euronext Dublin (XMSM)

2304601

158

32.16

EUR

15:07:25

Euronext Dublin (XMSM)

2307996

175

32.16

EUR

15:07:25

Euronext Dublin (XMSM)

2307994

334

32.15

EUR

15:07:40

Euronext Dublin (XMSM)

2308664

314

32.12

EUR

15:08:12

Euronext Dublin (XMSM)

2310467

289

32.07

EUR

15:09:39

Euronext Dublin (XMSM)

2313938

157

32.06

EUR

15:09:47

Euronext Dublin (XMSM)

2314232

132

32.06

EUR

15:09:47

Euronext Dublin (XMSM)

2314230

290

32.05

EUR

15:10:08

Euronext Dublin (XMSM)

2315351

76

32.04

EUR

15:11:29

Euronext Dublin (XMSM)

2318679

55

32.04

EUR

15:11:29

Euronext Dublin (XMSM)

2318664

181

32.04

EUR

15:11:29

Euronext Dublin (XMSM)

2318666

31

31.99

EUR

15:12:00

Euronext Dublin (XMSM)

2319796

297

31.99

EUR

15:12:09

Euronext Dublin (XMSM)

2320048

27

31.93

EUR

15:13:03

Euronext Dublin (XMSM)

2322040

214

31.93

EUR

15:13:03

Euronext Dublin (XMSM)

2322038

29

31.93

EUR

15:13:03

Euronext Dublin (XMSM)

2322036

298

31.94

EUR

15:13:50

Euronext Dublin (XMSM)

2323723

276

31.96

EUR

15:14:34

Euronext Dublin (XMSM)

2325668

300

31.96

EUR

15:15:25

Euronext Dublin (XMSM)

2327215

175

31.95

EUR

15:16:07

Euronext Dublin (XMSM)

2328775

117

31.95

EUR

15:16:08

Euronext Dublin (XMSM)

2328852

151

31.94

EUR

15:17:11

Euronext Dublin (XMSM)

2330992

123

31.94

EUR

15:17:11

Euronext Dublin (XMSM)

2330990

175

31.93

EUR

15:17:53

Euronext Dublin (XMSM)

2332232

23

31.93

EUR

15:17:53

Euronext Dublin (XMSM)

2332229

86

31.93

EUR

15:17:54

Euronext Dublin (XMSM)

2332311

46

31.93

EUR

15:18:32

Euronext Dublin (XMSM)

2334084

272

31.93

EUR

15:18:32

Euronext Dublin (XMSM)

2334082

159

31.91

EUR

15:19:08

Euronext Dublin (XMSM)

2335412

175

31.91

EUR

15:19:08

Euronext Dublin (XMSM)

2335375

272

31.96

EUR

15:20:36

Euronext Dublin (XMSM)

2338800

309

32.01

EUR

15:21:17

Euronext Dublin (XMSM)

2340809

228

32.02

EUR

15:21:39

Euronext Dublin (XMSM)

2341545

79

32.02

EUR

15:21:41

Euronext Dublin (XMSM)

2341628

176

32.04

EUR

15:22:37

Euronext Dublin (XMSM)

2343778

161

32.04

EUR

15:22:48

Euronext Dublin (XMSM)

2344027

175

32.04

EUR

15:22:48

Euronext Dublin (XMSM)

2344025

114

32.04

EUR

15:22:48

Euronext Dublin (XMSM)

2344012

31

32.04

EUR

15:23:49

Euronext Dublin (XMSM)

2345945

298

32.04

EUR

15:23:56

Euronext Dublin (XMSM)

2346282

273

32.00

EUR

15:24:34

Euronext Dublin (XMSM)

2348543

41

31.98

EUR

15:25:00

Euronext Dublin (XMSM)

2349443

272

31.97

EUR

15:25:04

Euronext Dublin (XMSM)

2349955

175

31.99

EUR

15:26:10

Euronext Dublin (XMSM)

2353312

142

31.99

EUR

15:26:16

Euronext Dublin (XMSM)

2353451

52

31.98

EUR

15:26:38

Euronext Dublin (XMSM)

2354203

244

31.98

EUR

15:26:38

Euronext Dublin (XMSM)

2354201

101

32.01

EUR

15:27:48

Euronext Dublin (XMSM)

2356807

175

32.01

EUR

15:27:48

Euronext Dublin (XMSM)

2356805

336

32.02

EUR

15:28:31

Euronext Dublin (XMSM)

2358200

110

32.00

EUR

15:29:27

Euronext Dublin (XMSM)

2359971

166

32.00

EUR

15:29:31

Euronext Dublin (XMSM)

2360041

175

32.03

EUR

15:30:27

Euronext Dublin (XMSM)

2362002

272

32.02

EUR

15:30:47

Euronext Dublin (XMSM)

2362497

318

32.02

EUR

15:30:51

Euronext Dublin (XMSM)

2362701

277

32.02

EUR

15:31:45

Euronext Dublin (XMSM)

2364538

227

32.01

EUR

15:32:58

Euronext Dublin (XMSM)

2367009

58

32.01

EUR

15:32:58

Euronext Dublin (XMSM)

2367007

287

32.00

EUR

15:33:27

Euronext Dublin (XMSM)

2368045

112

32.02

EUR

15:34:45

Euronext Dublin (XMSM)

2370759

200

32.02

EUR

15:34:45

Euronext Dublin (XMSM)

2370757

307

32.02

EUR

15:34:45

Euronext Dublin (XMSM)

2370753

323

32.02

EUR

15:35:33

Euronext Dublin (XMSM)

2372370

170

32.04

EUR

15:36:38

Euronext Dublin (XMSM)

2374870

163

32.04

EUR

15:36:38

Euronext Dublin (XMSM)

2374866

22

32.05

EUR

15:37:49

Euronext Dublin (XMSM)

2377666

92

32.05

EUR

15:37:49

Euronext Dublin (XMSM)

2377664

132

32.06

EUR

15:38:04

Euronext Dublin (XMSM)

2378228

212

32.06

EUR

15:38:04

Euronext Dublin (XMSM)

2378226

83

32.06

EUR

15:38:04

Euronext Dublin (XMSM)

2378217

256

32.05

EUR

15:38:06

Euronext Dublin (XMSM)

2378305

157

32.06

EUR

15:38:06

Euronext Dublin (XMSM)

2378303

314

32.08

EUR

15:39:06

Euronext Dublin (XMSM)

2380695

330

32.07

EUR

15:39:08

Euronext Dublin (XMSM)

2380766

152

32.10

EUR

15:40:26

Euronext Dublin (XMSM)

2385175

149

32.10

EUR

15:40:26

Euronext Dublin (XMSM)

2385173

301

32.10

EUR

15:40:43

Euronext Dublin (XMSM)

2386089

158

32.10

EUR

15:41:16

Euronext Dublin (XMSM)

2387431

175

32.10

EUR

15:41:16

Euronext Dublin (XMSM)

2387429

300

32.09

EUR

15:41:16

Euronext Dublin (XMSM)

2387426

189

32.13

EUR

15:43:59

Euronext Dublin (XMSM)

2393265

153

32.13

EUR

15:44:02

Euronext Dublin (XMSM)

2393458

175

32.13

EUR

15:44:02

Euronext Dublin (XMSM)

2393450

5

32.13

EUR

15:44:02

Euronext Dublin (XMSM)

2393446

175

32.13

EUR

15:44:02

Euronext Dublin (XMSM)

2393440

182

32.10

EUR

15:44:56

Euronext Dublin (XMSM)

2395420

122

32.10

EUR

15:44:56

Euronext Dublin (XMSM)

2395418

175

32.13

EUR

15:46:18

Euronext Dublin (XMSM)

2398375

101

32.13

EUR

15:46:18

Euronext Dublin (XMSM)

2398373

308

32.12

EUR

15:46:24

Euronext Dublin (XMSM)

2398542

327

32.13

EUR

15:47:13

Euronext Dublin (XMSM)

2400774

81

32.12

EUR

15:48:17

Euronext Dublin (XMSM)

2402897

328

32.12

EUR

15:48:36

Euronext Dublin (XMSM)

2403402

101

32.13

EUR

15:49:21

Euronext Dublin (XMSM)

2405555

186

32.13

EUR

15:49:22

Euronext Dublin (XMSM)

2405624

126

32.13

EUR

15:49:43

Euronext Dublin (XMSM)

2406526

171

32.12

EUR

15:49:43

Euronext Dublin (XMSM)

2406524

313

32.12

EUR

15:49:43

Euronext Dublin (XMSM)

2406520

127

32.13

EUR

15:52:29

Euronext Dublin (XMSM)

2412497

31

32.13

EUR

15:52:29

Euronext Dublin (XMSM)

2412495

45

32.13

EUR

15:52:29

Euronext Dublin (XMSM)

2412492

129

32.13

EUR

15:52:29

Euronext Dublin (XMSM)

2412490

277

32.12

EUR

15:52:33

Euronext Dublin (XMSM)

2412761

328

32.12

EUR

15:53:50

Euronext Dublin (XMSM)

2415411

38

32.14

EUR

15:55:14

Euronext Dublin (XMSM)

2418576

275

32.14

EUR

15:55:14

Euronext Dublin (XMSM)

2418578

55

32.14

EUR

15:56:04

Euronext Dublin (XMSM)

2420135

134

32.14

EUR

15:56:04

Euronext Dublin (XMSM)

2420133

171

32.14

EUR

15:56:04

Euronext Dublin (XMSM)

2420122

95

32.14

EUR

15:56:32

Euronext Dublin (XMSM)

2421111

232

32.14

EUR

15:56:32

Euronext Dublin (XMSM)

2421109

134

32.17

EUR

15:57:26

Euronext Dublin (XMSM)

2423594

153

32.17

EUR

15:57:26

Euronext Dublin (XMSM)

2423592

49

32.17

EUR

15:57:48

Euronext Dublin (XMSM)

2424225

281

32.17

EUR

15:57:54

Euronext Dublin (XMSM)

2424393

271

32.17

EUR

15:58:58

Euronext Dublin (XMSM)

2426578

313

32.18

EUR

15:59:40

Euronext Dublin (XMSM)

2428639

274

32.19

EUR

16:00:02

Euronext Dublin (XMSM)

2430917

313

32.15

EUR

16:01:08

Euronext Dublin (XMSM)

2434529

282

32.17

EUR

16:02:07

Euronext Dublin (XMSM)

2436652

103

32.17

EUR

16:02:54

Euronext Dublin (XMSM)

2438761

173

32.17

EUR

16:02:54

Euronext Dublin (XMSM)

2438758

320

32.17

EUR

16:03:04

Euronext Dublin (XMSM)

2439154

298

32.16

EUR

16:04:00

Euronext Dublin (XMSM)

2440935

298

32.14

EUR

16:04:30

Euronext Dublin (XMSM)

2441965

52

32.14

EUR

16:06:08

Euronext Dublin (XMSM)

2446584

106

32.14

EUR

16:06:08

Euronext Dublin (XMSM)

2446586

273

32.14

EUR

16:06:25

Euronext Dublin (XMSM)

2447206

16

32.14

EUR

16:07:24

Euronext Dublin (XMSM)

2449125

16

32.17

EUR

16:07:32

Euronext Dublin (XMSM)

2449590

74

32.18

EUR

16:07:37

Euronext Dublin (XMSM)

2449768

170

32.18

EUR

16:07:37

Euronext Dublin (XMSM)

2449766

32

32.18

EUR

16:07:39

Euronext Dublin (XMSM)

2449873

25

32.18

EUR

16:07:39

Euronext Dublin (XMSM)

2449871

76

32.18

EUR

16:07:56

Euronext Dublin (XMSM)

2450555

223

32.18

EUR

16:07:56

Euronext Dublin (XMSM)

2450553

300

32.18

EUR

16:08:32

Euronext Dublin (XMSM)

2452149

269

32.18

EUR

16:08:32

Euronext Dublin (XMSM)

2452147

175

32.24

EUR

16:10:03

Euronext Dublin (XMSM)

2456188

232

32.23

EUR

16:10:05

Euronext Dublin (XMSM)

2456238

70

32.23

EUR

16:10:05

Euronext Dublin (XMSM)

2456235

219

32.24

EUR

16:11:00

Euronext Dublin (XMSM)

2458502

116

32.24

EUR

16:11:01

Euronext Dublin (XMSM)

2458560

324

32.25

EUR

16:11:54

Euronext Dublin (XMSM)

2461310

88

32.25

EUR

16:12:41

Euronext Dublin (XMSM)

2463222

292

32.25

EUR

16:12:41

Euronext Dublin (XMSM)

2463220

117

32.25

EUR

16:13:00

Euronext Dublin (XMSM)

2464129

175

32.25

EUR

16:13:00

Euronext Dublin (XMSM)

2464127

206

32.29

EUR

16:13:41

Euronext Dublin (XMSM)

2466667

146

32.29

EUR

16:13:53

Euronext Dublin (XMSM)

2467239

 

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
 
 
POSBKNBDFBKDCAB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings