Transaction in Own Shares

RNS Number : 7121Q
CRH PLC
30 June 2022
 

30th June 2022





 

CRH plc Transaction in Own Shares

 

 

 





 

CRH plc ('CRH') announces that on 29th 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: 

164,560


 

Highest price paid per share:


€32.8150


 

Lowest price paid per share:


€32.2550


 

Volume weighted average price paid:

€32.5557


 






 

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

 






 

Following settlement of the above transactions CRH will hold 14,419,375 of its ordinary shares in treasury which represents 1.863% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 759,720,963 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 29th 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:

29/06/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.5557

164,560








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

304

32.44

EUR

08:05:01

Euronext Dublin (XMSM)

1651050

278

32.46

EUR

08:05:11

Euronext Dublin (XMSM)

1651308

310

32.44

EUR

08:05:23

Euronext Dublin (XMSM)

1651619

302

32.47

EUR

08:06:42

Euronext Dublin (XMSM)

1654394

337

32.46

EUR

08:06:54

Euronext Dublin (XMSM)

1654803

323

32.38

EUR

08:08:21

Euronext Dublin (XMSM)

1657241

11

32.38

EUR

08:08:21

Euronext Dublin (XMSM)

1657239

300

32.38

EUR

08:08:21

Euronext Dublin (XMSM)

1657237

40

32.34

EUR

08:08:43

Euronext Dublin (XMSM)

1658028

200

32.34

EUR

08:08:43

Euronext Dublin (XMSM)

1658026

292

32.33

EUR

08:08:43

Euronext Dublin (XMSM)

1658024

323

32.41

EUR

08:09:45

Euronext Dublin (XMSM)

1659926

19

32.46

EUR

08:10:57

Euronext Dublin (XMSM)

1662230

300

32.46

EUR

08:10:57

Euronext Dublin (XMSM)

1662228

296

32.43

EUR

08:11:24

Euronext Dublin (XMSM)

1663085

341

32.53

EUR

08:12:08

Euronext Dublin (XMSM)

1664674

279

32.45

EUR

08:13:09

Euronext Dublin (XMSM)

1666613

344

32.47

EUR

08:13:47

Euronext Dublin (XMSM)

1667636

317

32.57

EUR

08:14:23

Euronext Dublin (XMSM)

1669062

86

32.55

EUR

08:14:40

Euronext Dublin (XMSM)

1669525

246

32.55

EUR

08:14:40

Euronext Dublin (XMSM)

1669523

314

32.62

EUR

08:15:33

Euronext Dublin (XMSM)

1671381

77

32.61

EUR

08:15:45

Euronext Dublin (XMSM)

1671685

266

32.61

EUR

08:15:45

Euronext Dublin (XMSM)

1671683

12

32.58

EUR

08:16:54

Euronext Dublin (XMSM)

1673429

313

32.57

EUR

08:17:02

Euronext Dublin (XMSM)

1673702

324

32.55

EUR

08:17:24

Euronext Dublin (XMSM)

1674349

292

32.53

EUR

08:18:08

Euronext Dublin (XMSM)

1675697

83

32.53

EUR

08:18:14

Euronext Dublin (XMSM)

1675848

280

32.56

EUR

08:19:12

Euronext Dublin (XMSM)

1677446

53

32.56

EUR

08:19:12

Euronext Dublin (XMSM)

1677448

302

32.56

EUR

08:19:12

Euronext Dublin (XMSM)

1677444

27

32.56

EUR

08:20:48

Euronext Dublin (XMSM)

1680154

260

32.56

EUR

08:20:48

Euronext Dublin (XMSM)

1680152

311

32.55

EUR

08:20:48

Euronext Dublin (XMSM)

1680142

289

32.54

EUR

08:21:06

Euronext Dublin (XMSM)

1680679

301

32.51

EUR

08:21:49

Euronext Dublin (XMSM)

1681664

295

32.52

EUR

08:22:01

Euronext Dublin (XMSM)

1682003

288

32.49

EUR

08:22:56

Euronext Dublin (XMSM)

1683464

287

32.56

EUR

08:23:07

Euronext Dublin (XMSM)

1683757

303

32.57

EUR

08:24:04

Euronext Dublin (XMSM)

1685245

305

32.56

EUR

08:24:06

Euronext Dublin (XMSM)

1685274

331

32.53

EUR

08:25:08

Euronext Dublin (XMSM)

1687247

169

32.52

EUR

08:25:29

Euronext Dublin (XMSM)

1687836

304

32.51

EUR

08:26:07

Euronext Dublin (XMSM)

1688698

21

32.51

EUR

08:27:15

Euronext Dublin (XMSM)

1690462

290

32.51

EUR

08:27:21

Euronext Dublin (XMSM)

1690620

288

32.50

EUR

08:27:36

Euronext Dublin (XMSM)

1690986

330

32.55

EUR

08:28:29

Euronext Dublin (XMSM)

1692468

285

32.52

EUR

08:29:23

Euronext Dublin (XMSM)

1694034

293

32.50

EUR

08:30:02

Euronext Dublin (XMSM)

1695836

5

32.45

EUR

08:30:36

Euronext Dublin (XMSM)

1698274

296

32.44

EUR

08:31:00

Euronext Dublin (XMSM)

1699069

83

32.42

EUR

08:31:16

Euronext Dublin (XMSM)

1699562

306

32.40

EUR

08:31:59

Euronext Dublin (XMSM)

1700841

192

32.40

EUR

08:32:22

Euronext Dublin (XMSM)

1701784

290

32.45

EUR

08:33:06

Euronext Dublin (XMSM)

1703380

41

32.45

EUR

08:33:06

Euronext Dublin (XMSM)

1703377

92

32.45

EUR

08:33:06

Euronext Dublin (XMSM)

1703375

343

32.48

EUR

08:34:01

Euronext Dublin (XMSM)

1704985

200

32.49

EUR

08:34:49

Euronext Dublin (XMSM)

1706654

64

32.49

EUR

08:34:49

Euronext Dublin (XMSM)

1706656

200

32.49

EUR

08:35:14

Euronext Dublin (XMSM)

1707595

66

32.49

EUR

08:35:14

Euronext Dublin (XMSM)

1707597

190

32.50

EUR

08:36:03

Euronext Dublin (XMSM)

1709045

109

32.52

EUR

08:36:52

Euronext Dublin (XMSM)

1710575

200

32.52

EUR

08:36:52

Euronext Dublin (XMSM)

1710573

200

32.53

EUR

08:37:29

Euronext Dublin (XMSM)

1711670

281

32.55

EUR

08:38:10

Euronext Dublin (XMSM)

1712892

190

32.58

EUR

08:38:47

Euronext Dublin (XMSM)

1714178

200

32.57

EUR

08:39:37

Euronext Dublin (XMSM)

1715659

189

32.56

EUR

08:39:37

Euronext Dublin (XMSM)

1715656

106

32.56

EUR

08:39:37

Euronext Dublin (XMSM)

1715654

64

32.58

EUR

08:41:14

Euronext Dublin (XMSM)

1718857

200

32.58

EUR

08:41:14

Euronext Dublin (XMSM)

1718855

314

32.63

EUR

08:42:03

Euronext Dublin (XMSM)

1720912

288

32.59

EUR

08:43:01

Euronext Dublin (XMSM)

1722719

200

32.60

EUR

08:44:25

Euronext Dublin (XMSM)

1725485

198

32.60

EUR

08:44:25

Euronext Dublin (XMSM)

1725479

81

32.60

EUR

08:44:25

Euronext Dublin (XMSM)

1725477

341

32.60

EUR

08:45:02

Euronext Dublin (XMSM)

1726727

200

32.58

EUR

08:46:01

Euronext Dublin (XMSM)

1729968

190

32.57

EUR

08:46:25

Euronext Dublin (XMSM)

1730910

302

32.53

EUR

08:47:29

Euronext Dublin (XMSM)

1733047

43

32.49

EUR

08:47:55

Euronext Dublin (XMSM)

1734214

33

32.49

EUR

08:47:55

Euronext Dublin (XMSM)

1734212

61

32.49

EUR

08:47:55

Euronext Dublin (XMSM)

1734210

200

32.49

EUR

08:47:55

Euronext Dublin (XMSM)

1734208

200

32.50

EUR

08:49:36

Euronext Dublin (XMSM)

1738451

28

32.49

EUR

08:49:36

Euronext Dublin (XMSM)

1738449

110

32.50

EUR

08:49:41

Euronext Dublin (XMSM)

1738614

157

32.50

EUR

08:50:10

Euronext Dublin (XMSM)

1739765

133

32.50

EUR

08:50:10

Euronext Dublin (XMSM)

1739763

200

32.52

EUR

08:50:46

Euronext Dublin (XMSM)

1740863

95

32.47

EUR

08:51:37

Euronext Dublin (XMSM)

1742495

187

32.47

EUR

08:51:37

Euronext Dublin (XMSM)

1742497

342

32.45

EUR

08:52:26

Euronext Dublin (XMSM)

1743826

200

32.40

EUR

08:53:10

Euronext Dublin (XMSM)

1745356

200

32.41

EUR

08:53:51

Euronext Dublin (XMSM)

1746662

25

32.42

EUR

08:54:33

Euronext Dublin (XMSM)

1747814

60

32.43

EUR

08:54:45

Euronext Dublin (XMSM)

1748145

83

32.43

EUR

08:54:45

Euronext Dublin (XMSM)

1748143

145

32.43

EUR

08:54:45

Euronext Dublin (XMSM)

1748140

326

32.43

EUR

08:55:59

Euronext Dublin (XMSM)

1750236

93

32.45

EUR

08:57:35

Euronext Dublin (XMSM)

1753137

200

32.45

EUR

08:57:35

Euronext Dublin (XMSM)

1753135

200

32.45

EUR

08:57:38

Euronext Dublin (XMSM)

1753201

216

32.42

EUR

08:58:10

Euronext Dublin (XMSM)

1754409

116

32.42

EUR

08:58:10

Euronext Dublin (XMSM)

1754406

297

32.34

EUR

08:59:17

Euronext Dublin (XMSM)

1757141

200

32.33

EUR

09:00:01

Euronext Dublin (XMSM)

1758508

60

32.35

EUR

09:01:03

Euronext Dublin (XMSM)

1761802

200

32.36

EUR

09:01:05

Euronext Dublin (XMSM)

1761849

277

32.31

EUR

09:01:38

Euronext Dublin (XMSM)

1762668

146

32.40

EUR

09:03:01

Euronext Dublin (XMSM)

1764773

21

32.40

EUR

09:03:01

Euronext Dublin (XMSM)

1764771

110

32.40

EUR

09:03:02

Euronext Dublin (XMSM)

1764800

281

32.45

EUR

09:03:49

Euronext Dublin (XMSM)

1765885

94

32.42

EUR

09:04:05

Euronext Dublin (XMSM)

1766125

97

32.46

EUR

09:04:31

Euronext Dublin (XMSM)

1766589

233

32.46

EUR

09:04:31

Euronext Dublin (XMSM)

1766587

32

32.45

EUR

09:05:13

Euronext Dublin (XMSM)

1767405

56

32.45

EUR

09:05:13

Euronext Dublin (XMSM)

1767403

200

32.45

EUR

09:05:13

Euronext Dublin (XMSM)

1767401

200

32.47

EUR

09:06:17

Euronext Dublin (XMSM)

1768923

59

32.47

EUR

09:06:17

Euronext Dublin (XMSM)

1768925

315

32.48

EUR

09:07:17

Euronext Dublin (XMSM)

1769884

36

32.47

EUR

09:08:13

Euronext Dublin (XMSM)

1771275

116

32.47

EUR

09:08:20

Euronext Dublin (XMSM)

1771398

164

32.47

EUR

09:08:20

Euronext Dublin (XMSM)

1771394

61

32.46

EUR

09:09:08

Euronext Dublin (XMSM)

1775433

200

32.46

EUR

09:09:08

Euronext Dublin (XMSM)

1775431

200

32.47

EUR

09:10:06

Euronext Dublin (XMSM)

1776782

45

32.50

EUR

09:10:45

Euronext Dublin (XMSM)

1777589

50

32.50

EUR

09:10:45

Euronext Dublin (XMSM)

1777587

200

32.50

EUR

09:10:45

Euronext Dublin (XMSM)

1777585

131

32.52

EUR

09:11:31

Euronext Dublin (XMSM)

1778449

20

32.52

EUR

09:11:31

Euronext Dublin (XMSM)

1778447

306

32.51

EUR

09:11:31

Euronext Dublin (XMSM)

1778441

33

32.50

EUR

09:13:06

Euronext Dublin (XMSM)

1780396

159

32.48

EUR

09:13:11

Euronext Dublin (XMSM)

1780530

160

32.48

EUR

09:13:11

Euronext Dublin (XMSM)

1780532

27

32.43

EUR

09:14:58

Euronext Dublin (XMSM)

1783178

293

32.43

EUR

09:14:58

Euronext Dublin (XMSM)

1783175

324

32.46

EUR

09:16:30

Euronext Dublin (XMSM)

1786145

46

32.43

EUR

09:17:04

Euronext Dublin (XMSM)

1787698

200

32.43

EUR

09:17:04

Euronext Dublin (XMSM)

1787696

305

32.49

EUR

09:18:29

Euronext Dublin (XMSM)

1789335

15

32.49

EUR

09:18:29

Euronext Dublin (XMSM)

1789333

312

32.50

EUR

09:19:27

Euronext Dublin (XMSM)

1790544

300

32.50

EUR

09:20:53

Euronext Dublin (XMSM)

1792419

174

32.52

EUR

09:21:50

Euronext Dublin (XMSM)

1793667

50

32.52

EUR

09:21:50

Euronext Dublin (XMSM)

1793665

37

32.51

EUR

09:21:50

Euronext Dublin (XMSM)

1793662

303

32.51

EUR

09:21:50

Euronext Dublin (XMSM)

1793660

303

32.51

EUR

09:23:07

Euronext Dublin (XMSM)

1795478

79

32.53

EUR

09:24:28

Euronext Dublin (XMSM)

1797004

50

32.53

EUR

09:24:28

Euronext Dublin (XMSM)

1797002

200

32.53

EUR

09:24:28

Euronext Dublin (XMSM)

1797000

186

32.55

EUR

09:27:02

Euronext Dublin (XMSM)

1800179

129

32.55

EUR

09:27:02

Euronext Dublin (XMSM)

1800177

83

32.55

EUR

09:27:15

Euronext Dublin (XMSM)

1800369

200

32.55

EUR

09:27:15

Euronext Dublin (XMSM)

1800367

2

32.55

EUR

09:28:15

Euronext Dublin (XMSM)

1801550

298

32.55

EUR

09:28:15

Euronext Dublin (XMSM)

1801548

41

32.51

EUR

09:29:13

Euronext Dublin (XMSM)

1802865

235

32.53

EUR

09:29:49

Euronext Dublin (XMSM)

1803492

91

32.53

EUR

09:29:49

Euronext Dublin (XMSM)

1803490

45

32.52

EUR

09:30:35

Euronext Dublin (XMSM)

1804427

296

32.52

EUR

09:30:35

Euronext Dublin (XMSM)

1804425

132

32.52

EUR

09:31:54

Euronext Dublin (XMSM)

1806516

76

32.52

EUR

09:31:54

Euronext Dublin (XMSM)

1806518

267

32.51

EUR

09:33:14

Euronext Dublin (XMSM)

1808397

62

32.51

EUR

09:33:14

Euronext Dublin (XMSM)

1808374

200

32.51

EUR

09:34:22

Euronext Dublin (XMSM)

1809813

88

32.51

EUR

09:34:22

Euronext Dublin (XMSM)

1809811

60

32.54

EUR

09:36:04

Euronext Dublin (XMSM)

1812371

235

32.54

EUR

09:36:09

Euronext Dublin (XMSM)

1812521

319

32.53

EUR

09:36:11

Euronext Dublin (XMSM)

1812586

326

32.53

EUR

09:37:13

Euronext Dublin (XMSM)

1813848

57

32.57

EUR

09:38:54

Euronext Dublin (XMSM)

1816631

61

32.58

EUR

09:39:03

Euronext Dublin (XMSM)

1816830

171

32.58

EUR

09:39:26

Euronext Dublin (XMSM)

1817319

168

32.58

EUR

09:39:26

Euronext Dublin (XMSM)

1817314

297

32.56

EUR

09:40:13

Euronext Dublin (XMSM)

1818326

200

32.54

EUR

09:41:50

Euronext Dublin (XMSM)

1820706

135

32.54

EUR

09:41:50

Euronext Dublin (XMSM)

1820708

295

32.53

EUR

09:41:50

Euronext Dublin (XMSM)

1820704

280

32.51

EUR

09:44:34

Euronext Dublin (XMSM)

1824838

74

32.52

EUR

09:45:37

Euronext Dublin (XMSM)

1825937

216

32.52

EUR

09:45:38

Euronext Dublin (XMSM)

1825970

310

32.55

EUR

09:48:05

Euronext Dublin (XMSM)

1828637

47

32.55

EUR

09:48:05

Euronext Dublin (XMSM)

1828635

136

32.55

EUR

09:48:06

Euronext Dublin (XMSM)

1828670

200

32.55

EUR

09:48:06

Euronext Dublin (XMSM)

1828668

42

32.55

EUR

09:48:59

Euronext Dublin (XMSM)

1829684

200

32.55

EUR

09:48:59

Euronext Dublin (XMSM)

1829682

191

32.56

EUR

09:50:50

Euronext Dublin (XMSM)

1832545

138

32.56

EUR

09:50:52

Euronext Dublin (XMSM)

1832624

200

32.56

EUR

09:51:19

Euronext Dublin (XMSM)

1833182

1

32.58

EUR

09:53:21

Euronext Dublin (XMSM)

1835579

327

32.58

EUR

09:53:21

Euronext Dublin (XMSM)

1835575

5

32.58

EUR

09:53:25

Euronext Dublin (XMSM)

1835641

131

32.58

EUR

09:53:56

Euronext Dublin (XMSM)

1836213

194

32.58

EUR

09:53:56

Euronext Dublin (XMSM)

1836211

229

32.62

EUR

09:56:14

Euronext Dublin (XMSM)

1839131

306

32.62

EUR

09:56:26

Euronext Dublin (XMSM)

1839363

58

32.62

EUR

09:56:26

Euronext Dublin (XMSM)

1839341

154

32.60

EUR

09:58:27

Euronext Dublin (XMSM)

1841708

50

32.60

EUR

09:58:27

Euronext Dublin (XMSM)

1841706

72

32.60

EUR

09:58:27

Euronext Dublin (XMSM)

1841704

38

32.60

EUR

09:58:27

Euronext Dublin (XMSM)

1841702

283

32.59

EUR

09:59:23

Euronext Dublin (XMSM)

1842923

133

32.57

EUR

10:00:14

Euronext Dublin (XMSM)

1844144

223

32.57

EUR

10:00:14

Euronext Dublin (XMSM)

1844142

101

32.57

EUR

10:00:14

Euronext Dublin (XMSM)

1844140

200

32.58

EUR

10:02:30

Euronext Dublin (XMSM)

1846410

200

32.58

EUR

10:02:52

Euronext Dublin (XMSM)

1846826

317

32.55

EUR

10:03:52

Euronext Dublin (XMSM)

1847932

295

32.58

EUR

10:05:03

Euronext Dublin (XMSM)

1849894

50

32.57

EUR

10:05:54

Euronext Dublin (XMSM)

1850853

236

32.57

EUR

10:05:54

Euronext Dublin (XMSM)

1850851

88

32.56

EUR

10:06:52

Euronext Dublin (XMSM)

1852081

190

32.56

EUR

10:06:52

Euronext Dublin (XMSM)

1852079

286

32.55

EUR

10:08:11

Euronext Dublin (XMSM)

1853775

144

32.55

EUR

10:10:17

Euronext Dublin (XMSM)

1856470

139

32.55

EUR

10:10:17

Euronext Dublin (XMSM)

1856459

200

32.55

EUR

10:10:17

Euronext Dublin (XMSM)

1856457

200

32.58

EUR

10:11:44

Euronext Dublin (XMSM)

1858101

136

32.58

EUR

10:11:52

Euronext Dublin (XMSM)

1858225

72

32.59

EUR

10:12:31

Euronext Dublin (XMSM)

1858936

50

32.59

EUR

10:12:31

Euronext Dublin (XMSM)

1858934

2

32.59

EUR

10:12:31

Euronext Dublin (XMSM)

1858932

6

32.59

EUR

10:12:56

Euronext Dublin (XMSM)

1859340

4

32.59

EUR

10:13:11

Euronext Dublin (XMSM)

1859844

300

32.59

EUR

10:13:11

Euronext Dublin (XMSM)

1859842

286

32.56

EUR

10:14:29

Euronext Dublin (XMSM)

1861323

76

32.59

EUR

10:15:45

Euronext Dublin (XMSM)

1862899

174

32.59

EUR

10:15:45

Euronext Dublin (XMSM)

1862897

50

32.59

EUR

10:15:45

Euronext Dublin (XMSM)

1862895

40

32.59

EUR

10:17:19

Euronext Dublin (XMSM)

1864829

318

32.59

EUR

10:17:19

Euronext Dublin (XMSM)

1864822

284

32.59

EUR

10:18:21

Euronext Dublin (XMSM)

1866020

44

32.59

EUR

10:18:21

Euronext Dublin (XMSM)

1866018

64

32.57

EUR

10:19:43

Euronext Dublin (XMSM)

1867669

200

32.57

EUR

10:19:43

Euronext Dublin (XMSM)

1867667

270

32.55

EUR

10:20:34

Euronext Dublin (XMSM)

1868856

200

32.55

EUR

10:21:34

Euronext Dublin (XMSM)

1870150

50

32.55

EUR

10:22:39

Euronext Dublin (XMSM)

1871331

301

32.55

EUR

10:22:56

Euronext Dublin (XMSM)

1871674

66

32.53

EUR

10:23:41

Euronext Dublin (XMSM)

1872701

200

32.53

EUR

10:23:41

Euronext Dublin (XMSM)

1872699

285

32.54

EUR

10:24:56

Euronext Dublin (XMSM)

1874134

4

32.55

EUR

10:26:15

Euronext Dublin (XMSM)

1875794

17

32.57

EUR

10:26:41

Euronext Dublin (XMSM)

1876272

195

32.57

EUR

10:27:11

Euronext Dublin (XMSM)

1876951

136

32.57

EUR

10:27:11

Euronext Dublin (XMSM)

1876949

314

32.57

EUR

10:27:53

Euronext Dublin (XMSM)

1877964

77

32.58

EUR

10:28:54

Euronext Dublin (XMSM)

1879503

227

32.58

EUR

10:28:54

Euronext Dublin (XMSM)

1879501

318

32.61

EUR

10:30:36

Euronext Dublin (XMSM)

1882648

310

32.56

EUR

10:31:32

Euronext Dublin (XMSM)

1883865

175

32.62

EUR

10:33:53

Euronext Dublin (XMSM)

1886925

126

32.62

EUR

10:34:23

Euronext Dublin (XMSM)

1887437

260

32.62

EUR

10:34:32

Euronext Dublin (XMSM)

1887601

322

32.64

EUR

10:36:28

Euronext Dublin (XMSM)

1891409

296

32.64

EUR

10:36:55

Euronext Dublin (XMSM)

1892058

47

32.64

EUR

10:37:43

Euronext Dublin (XMSM)

1893310

58

32.63

EUR

10:38:23

Euronext Dublin (XMSM)

1894081

314

32.63

EUR

10:38:46

Euronext Dublin (XMSM)

1894423

328

32.61

EUR

10:39:47

Euronext Dublin (XMSM)

1895550

287

32.59

EUR

10:41:22

Euronext Dublin (XMSM)

1897970

27

32.59

EUR

10:42:27

Euronext Dublin (XMSM)

1899470

284

32.60

EUR

10:42:58

Euronext Dublin (XMSM)

1900226

22

32.60

EUR

10:43:00

Euronext Dublin (XMSM)

1900325

200

32.61

EUR

10:43:26

Euronext Dublin (XMSM)

1900761

55

32.62

EUR

10:45:07

Euronext Dublin (XMSM)

1903068

59

32.62

EUR

10:45:07

Euronext Dublin (XMSM)

1903066

200

32.62

EUR

10:45:07

Euronext Dublin (XMSM)

1903064

193

32.62

EUR

10:45:58

Euronext Dublin (XMSM)

1904135

31

32.62

EUR

10:45:58

Euronext Dublin (XMSM)

1904137

122

32.59

EUR

10:46:17

Euronext Dublin (XMSM)

1904769

174

32.59

EUR

10:46:17

Euronext Dublin (XMSM)

1904767

42

32.59

EUR

10:46:17

Euronext Dublin (XMSM)

1904765

185

32.59

EUR

10:48:18

Euronext Dublin (XMSM)

1908333

260

32.60

EUR

10:49:17

Euronext Dublin (XMSM)

1909615

18

32.60

EUR

10:49:17

Euronext Dublin (XMSM)

1909613

229

32.61

EUR

10:49:52

Euronext Dublin (XMSM)

1910421

98

32.61

EUR

10:49:52

Euronext Dublin (XMSM)

1910419

58

32.60

EUR

10:50:33

Euronext Dublin (XMSM)

1911417

200

32.60

EUR

10:50:33

Euronext Dublin (XMSM)

1911415

293

32.60

EUR

10:51:27

Euronext Dublin (XMSM)

1912752

321

32.62

EUR

10:52:17

Euronext Dublin (XMSM)

1913646

104

32.60

EUR

10:52:41

Euronext Dublin (XMSM)

1914123

200

32.60

EUR

10:52:41

Euronext Dublin (XMSM)

1914121

143

32.59

EUR

10:53:31

Euronext Dublin (XMSM)

1915281

134

32.59

EUR

10:53:31

Euronext Dublin (XMSM)

1915283

50

32.59

EUR

10:54:14

Euronext Dublin (XMSM)

1916362

158

32.59

EUR

10:54:16

Euronext Dublin (XMSM)

1916403

174

32.59

EUR

10:54:16

Euronext Dublin (XMSM)

1916401

177

32.56

EUR

10:55:26

Euronext Dublin (XMSM)

1919011

200

32.54

EUR

10:55:39

Euronext Dublin (XMSM)

1919340

59

32.54

EUR

10:56:16

Euronext Dublin (XMSM)

1920044

200

32.54

EUR

10:56:16

Euronext Dublin (XMSM)

1920042

92

32.52

EUR

10:57:22

Euronext Dublin (XMSM)

1921633

174

32.52

EUR

10:57:22

Euronext Dublin (XMSM)

1921631

65

32.52

EUR

10:57:22

Euronext Dublin (XMSM)

1921629

57

32.56

EUR

10:58:46

Euronext Dublin (XMSM)

1924181

173

32.56

EUR

10:58:46

Euronext Dublin (XMSM)

1924179

38

32.56

EUR

10:58:46

Euronext Dublin (XMSM)

1924177

44

32.55

EUR

10:59:22

Euronext Dublin (XMSM)

1925134

59

32.55

EUR

10:59:22

Euronext Dublin (XMSM)

1925136

94

32.54

EUR

10:59:30

Euronext Dublin (XMSM)

1925531

66

32.53

EUR

10:59:30

Euronext Dublin (XMSM)

1925529

163

32.53

EUR

10:59:30

Euronext Dublin (XMSM)

1925527

50

32.58

EUR

11:00:33

Euronext Dublin (XMSM)

1927404

145

32.58

EUR

11:00:33

Euronext Dublin (XMSM)

1927402

16

32.59

EUR

11:02:19

Euronext Dublin (XMSM)

1928585

322

32.59

EUR

11:02:19

Euronext Dublin (XMSM)

1928582

80

32.60

EUR

11:03:40

Euronext Dublin (XMSM)

1929621

200

32.60

EUR

11:03:40

Euronext Dublin (XMSM)

1929619

35

32.61

EUR

11:04:56

Euronext Dublin (XMSM)

1930458

35

32.61

EUR

11:04:56

Euronext Dublin (XMSM)

1930455

144

32.61

EUR

11:05:32

Euronext Dublin (XMSM)

1930957

157

32.61

EUR

11:05:32

Euronext Dublin (XMSM)

1930955

18

32.61

EUR

11:05:49

Euronext Dublin (XMSM)

1931234

297

32.62

EUR

11:06:26

Euronext Dublin (XMSM)

1931637

302

32.63

EUR

11:06:26

Euronext Dublin (XMSM)

1931633

54

32.67

EUR

11:09:28

Euronext Dublin (XMSM)

1934136

121

32.68

EUR

11:10:05

Euronext Dublin (XMSM)

1934697

200

32.68

EUR

11:10:05

Euronext Dublin (XMSM)

1934695

173

32.65

EUR

11:11:23

Euronext Dublin (XMSM)

1935627

146

32.65

EUR

11:11:23

Euronext Dublin (XMSM)

1935625

1

32.65

EUR

11:12:09

Euronext Dublin (XMSM)

1936029

174

32.65

EUR

11:12:09

Euronext Dublin (XMSM)

1936027

57

32.65

EUR

11:12:09

Euronext Dublin (XMSM)

1936025

34

32.65

EUR

11:12:09

Euronext Dublin (XMSM)

1936023

63

32.65

EUR

11:12:09

Euronext Dublin (XMSM)

1936021

15

32.61

EUR

11:13:22

Euronext Dublin (XMSM)

1937121

54

32.61

EUR

11:13:22

Euronext Dublin (XMSM)

1937119

190

32.61

EUR

11:13:22

Euronext Dublin (XMSM)

1937117

28

32.60

EUR

11:15:40

Euronext Dublin (XMSM)

1938974

93

32.61

EUR

11:15:54

Euronext Dublin (XMSM)

1939141

11

32.61

EUR

11:15:54

Euronext Dublin (XMSM)

1939139

95

32.61

EUR

11:16:12

Euronext Dublin (XMSM)

1939386

200

32.61

EUR

11:16:12

Euronext Dublin (XMSM)

1939384

30

32.62

EUR

11:16:49

Euronext Dublin (XMSM)

1939798

290

32.62

EUR

11:16:49

Euronext Dublin (XMSM)

1939796

304

32.62

EUR

11:16:49

Euronext Dublin (XMSM)

1939792

5

32.55

EUR

11:19:35

Euronext Dublin (XMSM)

1941750

300

32.55

EUR

11:19:45

Euronext Dublin (XMSM)

1941806

300

32.57

EUR

11:21:23

Euronext Dublin (XMSM)

1942997

296

32.56

EUR

11:21:59

Euronext Dublin (XMSM)

1943365

200

32.58

EUR

11:23:00

Euronext Dublin (XMSM)

1943983

277

32.57

EUR

11:24:00

Euronext Dublin (XMSM)

1944521

25

32.56

EUR

11:24:23

Euronext Dublin (XMSM)

1944834

328

32.55

EUR

11:25:19

Euronext Dublin (XMSM)

1945595

85

32.54

EUR

11:26:32

Euronext Dublin (XMSM)

1946425

48

32.54

EUR

11:26:32

Euronext Dublin (XMSM)

1946423

309

32.54

EUR

11:27:30

Euronext Dublin (XMSM)

1947125

50

32.55

EUR

11:27:30

Euronext Dublin (XMSM)

1947113

281

32.57

EUR

11:28:37

Euronext Dublin (XMSM)

1947946

291

32.56

EUR

11:30:26

Euronext Dublin (XMSM)

1949314

331

32.55

EUR

11:32:12

Euronext Dublin (XMSM)

1950379

12

32.57

EUR

11:32:34

Euronext Dublin (XMSM)

1950758

51

32.57

EUR

11:32:37

Euronext Dublin (XMSM)

1950812

50

32.57

EUR

11:32:37

Euronext Dublin (XMSM)

1950810

200

32.57

EUR

11:32:37

Euronext Dublin (XMSM)

1950808

308

32.54

EUR

11:34:11

Euronext Dublin (XMSM)

1951866

23

32.54

EUR

11:34:12

Euronext Dublin (XMSM)

1951871

313

32.60

EUR

11:35:58

Euronext Dublin (XMSM)

1952986

285

32.61

EUR

11:36:58

Euronext Dublin (XMSM)

1953763

48

32.57

EUR

11:38:01

Euronext Dublin (XMSM)

1954491

131

32.57

EUR

11:38:01

Euronext Dublin (XMSM)

1954489

271

32.57

EUR

11:39:04

Euronext Dublin (XMSM)

1955132

15

32.57

EUR

11:39:04

Euronext Dublin (XMSM)

1955130

12

32.56

EUR

11:40:13

Euronext Dublin (XMSM)

1955811

281

32.57

EUR

11:40:58

Euronext Dublin (XMSM)

1956169

299

32.57

EUR

11:42:12

Euronext Dublin (XMSM)

1956898

319

32.56

EUR

11:43:26

Euronext Dublin (XMSM)

1957547

45

32.56

EUR

11:45:31

Euronext Dublin (XMSM)

1959047

86

32.56

EUR

11:45:31

Euronext Dublin (XMSM)

1959045

200

32.56

EUR

11:45:31

Euronext Dublin (XMSM)

1959043

314

32.55

EUR

11:46:51

Euronext Dublin (XMSM)

1959845

38

32.53

EUR

11:47:54

Euronext Dublin (XMSM)

1960509

330

32.55

EUR

11:49:05

Euronext Dublin (XMSM)

1961330

294

32.55

EUR

11:49:53

Euronext Dublin (XMSM)

1961832

310

32.57

EUR

11:51:20

Euronext Dublin (XMSM)

1962922

174

32.56

EUR

11:52:20

Euronext Dublin (XMSM)

1963724

52

32.56

EUR

11:52:20

Euronext Dublin (XMSM)

1963726

88

32.56

EUR

11:52:20

Euronext Dublin (XMSM)

1963728

293

32.54

EUR

11:53:51

Euronext Dublin (XMSM)

1964602

50

32.53

EUR

11:55:11

Euronext Dublin (XMSM)

1965426

89

32.53

EUR

11:55:11

Euronext Dublin (XMSM)

1965424

39

32.53

EUR

11:55:24

Euronext Dublin (XMSM)

1965589

174

32.53

EUR

11:55:24

Euronext Dublin (XMSM)

1965587

74

32.53

EUR

11:55:24

Euronext Dublin (XMSM)

1965585

35

32.52

EUR

11:55:24

Euronext Dublin (XMSM)

1965583

279

32.52

EUR

11:57:23

Euronext Dublin (XMSM)

1966795

309

32.51

EUR

11:58:37

Euronext Dublin (XMSM)

1967549

203

32.49

EUR

11:59:20

Euronext Dublin (XMSM)

1968053

160

32.49

EUR

12:00:20

Euronext Dublin (XMSM)

1968783

38

32.49

EUR

12:00:20

Euronext Dublin (XMSM)

1968781

61

32.49

EUR

12:00:20

Euronext Dublin (XMSM)

1968779

51

32.49

EUR

12:00:20

Euronext Dublin (XMSM)

1968777

341

32.48

EUR

12:01:40

Euronext Dublin (XMSM)

1969655

188

32.46

EUR

12:02:34

Euronext Dublin (XMSM)

1970440

149

32.46

EUR

12:02:34

Euronext Dublin (XMSM)

1970438

4

32.45

EUR

12:04:10

Euronext Dublin (XMSM)

1971640

10

32.45

EUR

12:04:10

Euronext Dublin (XMSM)

1971637

340

32.47

EUR

12:04:42

Euronext Dublin (XMSM)

1971966

312

32.48

EUR

12:06:10

Euronext Dublin (XMSM)

1972810

312

32.48

EUR

12:07:10

Euronext Dublin (XMSM)

1973347

2

32.48

EUR

12:07:10

Euronext Dublin (XMSM)

1973345

304

32.49

EUR

12:09:08

Euronext Dublin (XMSM)

1974661

200

32.48

EUR

12:10:02

Euronext Dublin (XMSM)

1975194

50

32.48

EUR

12:10:02

Euronext Dublin (XMSM)

1975185

278

32.51

EUR

12:11:07

Euronext Dublin (XMSM)

1976160

2

32.51

EUR

12:11:07

Euronext Dublin (XMSM)

1976157

285

32.51

EUR

12:12:57

Euronext Dublin (XMSM)

1977622

53

32.54

EUR

12:13:57

Euronext Dublin (XMSM)

1978614

255

32.54

EUR

12:13:57

Euronext Dublin (XMSM)

1978612

26

32.54

EUR

12:13:57

Euronext Dublin (XMSM)

1978616

343

32.52

EUR

12:15:38

Euronext Dublin (XMSM)

1980704

286

32.57

EUR

12:17:28

Euronext Dublin (XMSM)

1982055

35

32.57

EUR

12:17:33

Euronext Dublin (XMSM)

1982101

2

32.58

EUR

12:18:59

Euronext Dublin (XMSM)

1983085

278

32.60

EUR

12:19:22

Euronext Dublin (XMSM)

1983513

305

32.62

EUR

12:20:42

Euronext Dublin (XMSM)

1984313

27

32.61

EUR

12:21:38

Euronext Dublin (XMSM)

1984986

11

32.61

EUR

12:21:38

Euronext Dublin (XMSM)

1984981

17

32.61

EUR

12:21:38

Euronext Dublin (XMSM)

1984978

175

32.60

EUR

12:21:39

Euronext Dublin (XMSM)

1985018

58

32.60

EUR

12:21:39

Euronext Dublin (XMSM)

1985016

63

32.60

EUR

12:21:39

Euronext Dublin (XMSM)

1985020

200

32.59

EUR

12:23:37

Euronext Dublin (XMSM)

1986201

288

32.59

EUR

12:23:56

Euronext Dublin (XMSM)

1986362

13

32.60

EUR

12:26:14

Euronext Dublin (XMSM)

1987949

22

32.60

EUR

12:26:14

Euronext Dublin (XMSM)

1987947

322

32.61

EUR

12:27:11

Euronext Dublin (XMSM)

1988584

200

32.60

EUR

12:27:50

Euronext Dublin (XMSM)

1989044

192

32.63

EUR

12:29:02

Euronext Dublin (XMSM)

1989814

134

32.63

EUR

12:29:02

Euronext Dublin (XMSM)

1989812

325

32.62

EUR

12:29:53

Euronext Dublin (XMSM)

1990563

263

32.61

EUR

12:31:39

Euronext Dublin (XMSM)

1991907

30

32.60

EUR

12:31:39

Euronext Dublin (XMSM)

1991905

140

32.62

EUR

12:33:23

Euronext Dublin (XMSM)

1993193

179

32.62

EUR

12:33:23

Euronext Dublin (XMSM)

1993191

127

32.59

EUR

12:35:01

Euronext Dublin (XMSM)

1994399

174

32.59

EUR

12:35:01

Euronext Dublin (XMSM)

1994397

2

32.60

EUR

12:36:13

Euronext Dublin (XMSM)

1995423

276

32.60

EUR

12:36:36

Euronext Dublin (XMSM)

1995641

11

32.60

EUR

12:36:36

Euronext Dublin (XMSM)

1995639

200

32.60

EUR

12:36:37

Euronext Dublin (XMSM)

1995647

98

32.61

EUR

12:37:46

Euronext Dublin (XMSM)

1996535

38

32.61

EUR

12:37:46

Euronext Dublin (XMSM)

1996533

279

32.61

EUR

12:38:22

Euronext Dublin (XMSM)

1996900

11

32.59

EUR

12:39:43

Euronext Dublin (XMSM)

1998230

270

32.59

EUR

12:39:43

Euronext Dublin (XMSM)

1998228

48

32.59

EUR

12:39:48

Euronext Dublin (XMSM)

1998289

261

32.56

EUR

12:41:11

Euronext Dublin (XMSM)

1999181

323

32.57

EUR

12:42:28

Euronext Dublin (XMSM)

2000029

53

32.57

EUR

12:44:28

Euronext Dublin (XMSM)

2001385

325

32.58

EUR

12:44:32

Euronext Dublin (XMSM)

2001418

287

32.62

EUR

12:46:39

Euronext Dublin (XMSM)

2003116

38

32.62

EUR

12:47:24

Euronext Dublin (XMSM)

2003782

147

32.62

EUR

12:47:41

Euronext Dublin (XMSM)

2003994

197

32.62

EUR

12:47:41

Euronext Dublin (XMSM)

2003996

321

32.64

EUR

12:49:07

Euronext Dublin (XMSM)

2005092

319

32.64

EUR

12:50:07

Euronext Dublin (XMSM)

2006010

52

32.66

EUR

12:52:01

Euronext Dublin (XMSM)

2007329

200

32.66

EUR

12:52:01

Euronext Dublin (XMSM)

2007327

37

32.66

EUR

12:53:21

Euronext Dublin (XMSM)

2008453

183

32.68

EUR

12:53:43

Euronext Dublin (XMSM)

2008830

148

32.68

EUR

12:53:43

Euronext Dublin (XMSM)

2008828

333

32.69

EUR

12:54:40

Euronext Dublin (XMSM)

2009770

241

32.71

EUR

12:56:36

Euronext Dublin (XMSM)

2011484

43

32.71

EUR

12:56:36

Euronext Dublin (XMSM)

2011482

68

32.75

EUR

12:57:25

Euronext Dublin (XMSM)

2012345

300

32.75

EUR

12:58:28

Euronext Dublin (XMSM)

2013297

11

32.76

EUR

12:58:28

Euronext Dublin (XMSM)

2013289

297

32.73

EUR

12:59:28

Euronext Dublin (XMSM)

2014087

294

32.79

EUR

13:01:00

Euronext Dublin (XMSM)

2015326

36

32.82

EUR

13:02:01

Euronext Dublin (XMSM)

2016338

127

32.82

EUR

13:02:01

Euronext Dublin (XMSM)

2016336

4

32.77

EUR

13:02:37

Euronext Dublin (XMSM)

2017118

281

32.78

EUR

13:03:04

Euronext Dublin (XMSM)

2017505

312

32.77

EUR

13:03:53

Euronext Dublin (XMSM)

2018324

46

32.75

EUR

13:05:03

Euronext Dublin (XMSM)

2019367

38

32.75

EUR

13:05:03

Euronext Dublin (XMSM)

2019365

200

32.75

EUR

13:05:03

Euronext Dublin (XMSM)

2019363

200

32.78

EUR

13:06:34

Euronext Dublin (XMSM)

2020866

46

32.79

EUR

13:08:35

Euronext Dublin (XMSM)

2022384

176

32.79

EUR

13:08:35

Euronext Dublin (XMSM)

2022382

290

32.79

EUR

13:08:35

Euronext Dublin (XMSM)

2022364

318

32.77

EUR

13:10:31

Euronext Dublin (XMSM)

2024311

91

32.76

EUR

13:11:31

Euronext Dublin (XMSM)

2025004

200

32.76

EUR

13:11:31

Euronext Dublin (XMSM)

2025002

285

32.77

EUR

13:13:39

Euronext Dublin (XMSM)

2026624

24

32.77

EUR

13:13:39

Euronext Dublin (XMSM)

2026586

19

32.78

EUR

13:14:04

Euronext Dublin (XMSM)

2027213

200

32.78

EUR

13:14:38

Euronext Dublin (XMSM)

2027831

253

32.76

EUR

13:15:22

Euronext Dublin (XMSM)

2028686

43

32.76

EUR

13:15:22

Euronext Dublin (XMSM)

2028684

133

32.75

EUR

13:16:56

Euronext Dublin (XMSM)

2030217

200

32.75

EUR

13:16:56

Euronext Dublin (XMSM)

2030215

278

32.74

EUR

13:18:17

Euronext Dublin (XMSM)

2031282

336

32.71

EUR

13:19:36

Euronext Dublin (XMSM)

2032639

118

32.69

EUR

13:21:12

Euronext Dublin (XMSM)

2033716

49

32.69

EUR

13:21:13

Euronext Dublin (XMSM)

2033746

200

32.69

EUR

13:21:13

Euronext Dublin (XMSM)

2033744

278

32.66

EUR

13:23:16

Euronext Dublin (XMSM)

2035581

59

32.66

EUR

13:23:21

Euronext Dublin (XMSM)

2035655

225

32.59

EUR

13:25:53

Euronext Dublin (XMSM)

2038127

52

32.59

EUR

13:25:59

Euronext Dublin (XMSM)

2038227

15

32.58

EUR

13:27:35

Euronext Dublin (XMSM)

2039518

86

32.58

EUR

13:27:35

Euronext Dublin (XMSM)

2039516

29

32.58

EUR

13:27:35

Euronext Dublin (XMSM)

2039514

198

32.58

EUR

13:27:35

Euronext Dublin (XMSM)

2039512

77

32.51

EUR

13:30:03

Euronext Dublin (XMSM)

2041925

77

32.51

EUR

13:30:03

Euronext Dublin (XMSM)

2041923

49

32.51

EUR

13:30:03

Euronext Dublin (XMSM)

2041921

81

32.51

EUR

13:30:03

Euronext Dublin (XMSM)

2041919

298

32.53

EUR

13:31:29

Euronext Dublin (XMSM)

2043742

29

32.53

EUR

13:31:29

Euronext Dublin (XMSM)

2043740

50

32.45

EUR

13:32:19

Euronext Dublin (XMSM)

2044799

200

32.45

EUR

13:32:19

Euronext Dublin (XMSM)

2044797

281

32.51

EUR

13:34:15

Euronext Dublin (XMSM)

2046695

6

32.51

EUR

13:34:15

Euronext Dublin (XMSM)

2046680

44

32.51

EUR

13:34:17

Euronext Dublin (XMSM)

2046728

319

32.47

EUR

13:35:01

Euronext Dublin (XMSM)

2047309

31

32.42

EUR

13:36:29

Euronext Dublin (XMSM)

2048612

47

32.42

EUR

13:36:29

Euronext Dublin (XMSM)

2048610

200

32.42

EUR

13:36:29

Euronext Dublin (XMSM)

2048608

200

32.41

EUR

13:37:56

Euronext Dublin (XMSM)

2050282

36

32.37

EUR

13:39:07

Euronext Dublin (XMSM)

2051379

148

32.36

EUR

13:39:19

Euronext Dublin (XMSM)

2051557

282

32.34

EUR

13:40:31

Euronext Dublin (XMSM)

2052464

46

32.38

EUR

13:42:15

Euronext Dublin (XMSM)

2054267

255

32.38

EUR

13:42:15

Euronext Dublin (XMSM)

2054265

6

32.47

EUR

13:44:29

Euronext Dublin (XMSM)

2056225

288

32.47

EUR

13:44:29

Euronext Dublin (XMSM)

2056223

31

32.50

EUR

13:45:26

Euronext Dublin (XMSM)

2057032

63

32.50

EUR

13:45:26

Euronext Dublin (XMSM)

2057030

200

32.50

EUR

13:45:26

Euronext Dublin (XMSM)

2057028

44

32.54

EUR

13:47:43

Euronext Dublin (XMSM)

2059091

160

32.55

EUR

13:48:02

Euronext Dublin (XMSM)

2059283

166

32.55

EUR

13:48:02

Euronext Dublin (XMSM)

2059285

178

32.54

EUR

13:49:53

Euronext Dublin (XMSM)

2060900

145

32.54

EUR

13:49:53

Euronext Dublin (XMSM)

2060898

340

32.56

EUR

13:51:51

Euronext Dublin (XMSM)

2062600

296

32.58

EUR

13:53:54

Euronext Dublin (XMSM)

2063970

8

32.58

EUR

13:53:54

Euronext Dublin (XMSM)

2063968

129

32.55

EUR

13:55:58

Euronext Dublin (XMSM)

2065765

153

32.55

EUR

13:55:58

Euronext Dublin (XMSM)

2065763

39

32.54

EUR

13:57:26

Euronext Dublin (XMSM)

2067320

5

32.56

EUR

13:58:18

Euronext Dublin (XMSM)

2068094

106

32.56

EUR

13:58:30

Euronext Dublin (XMSM)

2068229

199

32.56

EUR

13:58:30

Euronext Dublin (XMSM)

2068227

284

32.56

EUR

14:00:00

Euronext Dublin (XMSM)

2069590

336

32.58

EUR

14:01:27

Euronext Dublin (XMSM)

2071246

180

32.58

EUR

14:03:36

Euronext Dublin (XMSM)

2073276

47

32.58

EUR

14:03:36

Euronext Dublin (XMSM)

2073278

33

32.58

EUR

14:04:13

Euronext Dublin (XMSM)

2073985

283

32.59

EUR

14:05:10

Euronext Dublin (XMSM)

2074764

50

32.56

EUR

14:06:08

Euronext Dublin (XMSM)

2075911

166

32.58

EUR

14:07:49

Euronext Dublin (XMSM)

2077899

165

32.58

EUR

14:07:49

Euronext Dublin (XMSM)

2077897

50

32.59

EUR

14:08:38

Euronext Dublin (XMSM)

2078999

200

32.59

EUR

14:08:38

Euronext Dublin (XMSM)

2078997

308

32.62

EUR

14:11:01

Euronext Dublin (XMSM)

2081407

230

32.63

EUR

14:11:41

Euronext Dublin (XMSM)

2081987

290

32.61

EUR

14:13:15

Euronext Dublin (XMSM)

2083482

152

32.60

EUR

14:14:56

Euronext Dublin (XMSM)

2085150

50

32.60

EUR

14:14:56

Euronext Dublin (XMSM)

2085148

47

32.60

EUR

14:14:56

Euronext Dublin (XMSM)

2085146

72

32.60

EUR

14:14:56

Euronext Dublin (XMSM)

2085144

6

32.58

EUR

14:16:43

Euronext Dublin (XMSM)

2087165

63

32.60

EUR

14:16:52

Euronext Dublin (XMSM)

2087239

50

32.60

EUR

14:16:52

Euronext Dublin (XMSM)

2087237

69

32.60

EUR

14:17:15

Euronext Dublin (XMSM)

2087622

171

32.60

EUR

14:17:15

Euronext Dublin (XMSM)

2087620

55

32.60

EUR

14:17:15

Euronext Dublin (XMSM)

2087618

35

32.64

EUR

14:19:38

Euronext Dublin (XMSM)

2089980

251

32.64

EUR

14:19:38

Euronext Dublin (XMSM)

2089978

50

32.64

EUR

14:19:38

Euronext Dublin (XMSM)

2089972

63

32.66

EUR

14:20:44

Euronext Dublin (XMSM)

2091112

62

32.65

EUR

14:20:45

Euronext Dublin (XMSM)

2091134

200

32.65

EUR

14:20:45

Euronext Dublin (XMSM)

2091132

81

32.66

EUR

14:22:18

Euronext Dublin (XMSM)

2092646

19

32.66

EUR

14:22:45

Euronext Dublin (XMSM)

2093076

200

32.66

EUR

14:22:45

Euronext Dublin (XMSM)

2093074

62

32.65

EUR

14:22:45

Euronext Dublin (XMSM)

2093072

56

32.63

EUR

14:24:14

Euronext Dublin (XMSM)

2094684

305

32.63

EUR

14:24:37

Euronext Dublin (XMSM)

2094967

47

32.62

EUR

14:25:44

Euronext Dublin (XMSM)

2096036

265

32.62

EUR

14:25:53

Euronext Dublin (XMSM)

2096232

52

32.58

EUR

14:27:37

Euronext Dublin (XMSM)

2098171

328

32.58

EUR

14:27:37

Euronext Dublin (XMSM)

2098167

121

32.65

EUR

14:29:09

Euronext Dublin (XMSM)

2100172

200

32.65

EUR

14:29:09

Euronext Dublin (XMSM)

2100170

30

32.64

EUR

14:29:42

Euronext Dublin (XMSM)

2101010

280

32.64

EUR

14:29:42

Euronext Dublin (XMSM)

2101008

128

32.60

EUR

14:30:20

Euronext Dublin (XMSM)

2106307

200

32.60

EUR

14:30:20

Euronext Dublin (XMSM)

2106305

112

32.57

EUR

14:30:44

Euronext Dublin (XMSM)

2108068

171

32.57

EUR

14:30:44

Euronext Dublin (XMSM)

2108066

49

32.57

EUR

14:30:44

Euronext Dublin (XMSM)

2108064

60

32.59

EUR

14:31:23

Euronext Dublin (XMSM)

2110120

200

32.59

EUR

14:31:23

Euronext Dublin (XMSM)

2110118

76

32.59

EUR

14:31:23

Euronext Dublin (XMSM)

2110111

90

32.55

EUR

14:31:47

Euronext Dublin (XMSM)

2111307

200

32.55

EUR

14:31:47

Euronext Dublin (XMSM)

2111305

290

32.54

EUR

14:32:21

Euronext Dublin (XMSM)

2112963

321

32.52

EUR

14:32:45

Euronext Dublin (XMSM)

2113889

29

32.52

EUR

14:33:13

Euronext Dublin (XMSM)

2115139

252

32.52

EUR

14:33:13

Euronext Dublin (XMSM)

2115122

305

32.47

EUR

14:33:36

Euronext Dublin (XMSM)

2116106

95

32.47

EUR

14:34:07

Euronext Dublin (XMSM)

2117161

45

32.46

EUR

14:34:11

Euronext Dublin (XMSM)

2117303

200

32.46

EUR

14:34:36

Euronext Dublin (XMSM)

2118423

200

32.44

EUR

14:34:44

Euronext Dublin (XMSM)

2118701

77

32.44

EUR

14:35:01

Euronext Dublin (XMSM)

2119403

193

32.42

EUR

14:35:19

Euronext Dublin (XMSM)

2120477

320

32.47

EUR

14:35:45

Euronext Dublin (XMSM)

2121826

19

32.50

EUR

14:36:27

Euronext Dublin (XMSM)

2123220

305

32.50

EUR

14:36:27

Euronext Dublin (XMSM)

2123218

142

32.48

EUR

14:37:15

Euronext Dublin (XMSM)

2125329

200

32.47

EUR

14:37:15

Euronext Dublin (XMSM)

2125327

299

32.46

EUR

14:37:15

Euronext Dublin (XMSM)

2125324

128

32.42

EUR

14:38:39

Euronext Dublin (XMSM)

2128230

200

32.42

EUR

14:38:39

Euronext Dublin (XMSM)

2128228

112

32.40

EUR

14:39:31

Euronext Dublin (XMSM)

2129955

51

32.40

EUR

14:39:31

Euronext Dublin (XMSM)

2129953

171

32.40

EUR

14:39:31

Euronext Dublin (XMSM)

2129951

130

32.35

EUR

14:40:30

Euronext Dublin (XMSM)

2132109

200

32.35

EUR

14:40:30

Euronext Dublin (XMSM)

2132107

111

32.33

EUR

14:41:20

Euronext Dublin (XMSM)

2133780

200

32.33

EUR

14:41:20

Euronext Dublin (XMSM)

2133778

200

32.36

EUR

14:42:09

Euronext Dublin (XMSM)

2135907

84

32.36

EUR

14:42:09

Euronext Dublin (XMSM)

2135909

63

32.36

EUR

14:42:59

Euronext Dublin (XMSM)

2137564

52

32.36

EUR

14:42:59

Euronext Dublin (XMSM)

2137562

200

32.36

EUR

14:42:59

Euronext Dublin (XMSM)

2137560

288

32.34

EUR

14:44:07

Euronext Dublin (XMSM)

2139639

44

32.31

EUR

14:44:34

Euronext Dublin (XMSM)

2140617

62

32.31

EUR

14:44:34

Euronext Dublin (XMSM)

2140615

171

32.31

EUR

14:44:34

Euronext Dublin (XMSM)

2140613

50

32.31

EUR

14:44:34

Euronext Dublin (XMSM)

2140611

200

32.28

EUR

14:45:35

Euronext Dublin (XMSM)

2142866

71

32.27

EUR

14:46:06

Euronext Dublin (XMSM)

2144665

118

32.27

EUR

14:46:06

Euronext Dublin (XMSM)

2144662

49

32.26

EUR

14:46:39

Euronext Dublin (XMSM)

2145843

200

32.26

EUR

14:46:39

Euronext Dublin (XMSM)

2145841

455

32.28

EUR

14:47:35

Euronext Dublin (XMSM)

2147788

313

32.28

EUR

14:47:36

Euronext Dublin (XMSM)

2147809

281

32.30

EUR

14:48:04

Euronext Dublin (XMSM)

2149594

7

32.26

EUR

14:48:35

Euronext Dublin (XMSM)

2150580

115

32.26

EUR

14:48:37

Euronext Dublin (XMSM)

2150617

171

32.26

EUR

14:48:37

Euronext Dublin (XMSM)

2150615

245

32.26

EUR

14:48:37

Euronext Dublin (XMSM)

2150608

60

32.26

EUR

14:48:37

Euronext Dublin (XMSM)

2150606

307

32.31

EUR

14:49:23

Euronext Dublin (XMSM)

2152317

286

32.32

EUR

14:49:33

Euronext Dublin (XMSM)

2152703

8

32.32

EUR

14:49:35

Euronext Dublin (XMSM)

2152754

232

32.31

EUR

14:50:00

Euronext Dublin (XMSM)

2153485

80

32.31

EUR

14:50:00

Euronext Dublin (XMSM)

2153483

179

32.34

EUR

14:50:26

Euronext Dublin (XMSM)

2154748

110

32.34

EUR

14:50:26

Euronext Dublin (XMSM)

2154740

300

32.38

EUR

14:50:52

Euronext Dublin (XMSM)

2155638

309

32.40

EUR

14:51:14

Euronext Dublin (XMSM)

2156834

200

32.43

EUR

14:51:38

Euronext Dublin (XMSM)

2157950

78

32.43

EUR

14:51:38

Euronext Dublin (XMSM)

2157952

333

32.47

EUR

14:52:05

Euronext Dublin (XMSM)

2159149

51

32.47

EUR

14:52:23

Euronext Dublin (XMSM)

2159910

315

32.49

EUR

14:52:35

Euronext Dublin (XMSM)

2160547

297

32.47

EUR

14:53:02

Euronext Dublin (XMSM)

2161661

38

32.47

EUR

14:53:02

Euronext Dublin (XMSM)

2161655

98

32.48

EUR

14:53:41

Euronext Dublin (XMSM)

2162975

320

32.49

EUR

14:53:41

Euronext Dublin (XMSM)

2162968

312

32.47

EUR

14:54:01

Euronext Dublin (XMSM)

2163577

94

32.45

EUR

14:54:11

Euronext Dublin (XMSM)

2164084

18

32.46

EUR

14:54:38

Euronext Dublin (XMSM)

2165002

6

32.46

EUR

14:54:38

Euronext Dublin (XMSM)

2165000

200

32.47

EUR

14:54:43

Euronext Dublin (XMSM)

2165224

50

32.47

EUR

14:54:43

Euronext Dublin (XMSM)

2165226

87

32.47

EUR

14:54:43

Euronext Dublin (XMSM)

2165216

207

32.47

EUR

14:54:43

Euronext Dublin (XMSM)

2165214

50

32.46

EUR

14:55:06

Euronext Dublin (XMSM)

2165877

137

32.46

EUR

14:55:13

Euronext Dublin (XMSM)

2166094

139

32.40

EUR

14:55:42

Euronext Dublin (XMSM)

2167213

200

32.40

EUR

14:55:42

Euronext Dublin (XMSM)

2167210

306

32.40

EUR

14:55:55

Euronext Dublin (XMSM)

2167617

160

32.41

EUR

14:56:25

Euronext Dublin (XMSM)

2168650

50

32.41

EUR

14:56:25

Euronext Dublin (XMSM)

2168648

287

32.42

EUR

14:56:58

Euronext Dublin (XMSM)

2170160

13

32.44

EUR

14:57:13

Euronext Dublin (XMSM)

2170812

21

32.44

EUR

14:57:13

Euronext Dublin (XMSM)

2170810

302

32.44

EUR

14:57:13

Euronext Dublin (XMSM)

2170795

262

32.45

EUR

14:57:53

Euronext Dublin (XMSM)

2171958

41

32.45

EUR

14:57:53

Euronext Dublin (XMSM)

2171956

300

32.42

EUR

14:58:10

Euronext Dublin (XMSM)

2172555

20

32.42

EUR

14:58:11

Euronext Dublin (XMSM)

2172605

11

32.40

EUR

14:58:48

Euronext Dublin (XMSM)

2174035

293

32.40

EUR

14:58:49

Euronext Dublin (XMSM)

2174053

293

32.39

EUR

14:59:18

Euronext Dublin (XMSM)

2174950

102

32.39

EUR

14:59:38

Euronext Dublin (XMSM)

2175609

200

32.39

EUR

14:59:38

Euronext Dublin (XMSM)

2175607

63

32.43

EUR

15:00:03

Euronext Dublin (XMSM)

2177660

280

32.43

EUR

15:00:03

Euronext Dublin (XMSM)

2177634

340

32.44

EUR

15:00:30

Euronext Dublin (XMSM)

2179512

49

32.42

EUR

15:01:02

Euronext Dublin (XMSM)

2180685

216

32.42

EUR

15:01:02

Euronext Dublin (XMSM)

2180683

1

32.41

EUR

15:01:21

Euronext Dublin (XMSM)

2181186

334

32.41

EUR

15:01:21

Euronext Dublin (XMSM)

2181183

95

32.46

EUR

15:01:36

Euronext Dublin (XMSM)

2182256

200

32.46

EUR

15:01:36

Euronext Dublin (XMSM)

2182254

34

32.45

EUR

15:02:04

Euronext Dublin (XMSM)

2183243

284

32.49

EUR

15:02:16

Euronext Dublin (XMSM)

2184086

134

32.49

EUR

15:02:31

Euronext Dublin (XMSM)

2184579

171

32.49

EUR

15:02:31

Euronext Dublin (XMSM)

2184577

281

32.48

EUR

15:02:31

Euronext Dublin (XMSM)

2184575

103

32.56

EUR

15:03:26

Euronext Dublin (XMSM)

2186931

171

32.56

EUR

15:03:26

Euronext Dublin (XMSM)

2186929

9

32.56

EUR

15:03:26

Euronext Dublin (XMSM)

2186927

316

32.58

EUR

15:03:46

Euronext Dublin (XMSM)

2187673

3

32.57

EUR

15:04:06

Euronext Dublin (XMSM)

2188539

91

32.57

EUR

15:04:06

Euronext Dublin (XMSM)

2188537

38

32.57

EUR

15:04:06

Euronext Dublin (XMSM)

2188535

61

32.57

EUR

15:04:06

Euronext Dublin (XMSM)

2188523

109

32.57

EUR

15:04:06

Euronext Dublin (XMSM)

2188510

292

32.57

EUR

15:04:35

Euronext Dublin (XMSM)

2190337

29

32.57

EUR

15:04:36

Euronext Dublin (XMSM)

2190341

7

32.57

EUR

15:04:39

Euronext Dublin (XMSM)

2190452

143

32.55

EUR

15:05:02

Euronext Dublin (XMSM)

2191401

168

32.55

EUR

15:05:02

Euronext Dublin (XMSM)

2191399

115

32.49

EUR

15:05:15

Euronext Dublin (XMSM)

2192187

100

32.49

EUR

15:05:15

Euronext Dublin (XMSM)

2192185

24

32.49

EUR

15:05:15

Euronext Dublin (XMSM)

2192183

83

32.51

EUR

15:05:32

Euronext Dublin (XMSM)

2192923

200

32.51

EUR

15:05:32

Euronext Dublin (XMSM)

2192921

41

32.54

EUR

15:06:01

Euronext Dublin (XMSM)

2193951

10

32.54

EUR

15:06:01

Euronext Dublin (XMSM)

2193949

50

32.54

EUR

15:06:01

Euronext Dublin (XMSM)

2193937

9

32.54

EUR

15:06:05

Euronext Dublin (XMSM)

2194140

207

32.54

EUR

15:06:05

Euronext Dublin (XMSM)

2194138

98

32.50

EUR

15:06:36

Euronext Dublin (XMSM)

2195350

293

32.52

EUR

15:06:51

Euronext Dublin (XMSM)

2195870

200

32.51

EUR

15:07:01

Euronext Dublin (XMSM)

2196151

326

32.52

EUR

15:07:26

Euronext Dublin (XMSM)

2197051

318

32.53

EUR

15:07:49

Euronext Dublin (XMSM)

2198109

134

32.51

EUR

15:08:10

Euronext Dublin (XMSM)

2199083

169

32.51

EUR

15:08:12

Euronext Dublin (XMSM)

2199123

307

32.53

EUR

15:08:35

Euronext Dublin (XMSM)

2200082

119

32.52

EUR

15:08:57

Euronext Dublin (XMSM)

2200983

171

32.52

EUR

15:08:57

Euronext Dublin (XMSM)

2200980

129

32.51

EUR

15:09:23

Euronext Dublin (XMSM)

2202040

200

32.51

EUR

15:09:23

Euronext Dublin (XMSM)

2202038

171

32.52

EUR

15:09:53

Euronext Dublin (XMSM)

2203141

43

32.52

EUR

15:09:53

Euronext Dublin (XMSM)

2203139

291

32.51

EUR

15:09:53

Euronext Dublin (XMSM)

2203137

301

32.54

EUR

15:10:36

Euronext Dublin (XMSM)

2204936

311

32.54

EUR

15:11:10

Euronext Dublin (XMSM)

2206029

316

32.57

EUR

15:11:28

Euronext Dublin (XMSM)

2207009

100

32.62

EUR

15:11:59

Euronext Dublin (XMSM)

2208215

199

32.62

EUR

15:11:59

Euronext Dublin (XMSM)

2208217

66

32.61

EUR

15:12:33

Euronext Dublin (XMSM)

2209668

334

32.62

EUR

15:12:41

Euronext Dublin (XMSM)

2209921

329

32.62

EUR

15:12:59

Euronext Dublin (XMSM)

2210778

42

32.58

EUR

15:13:38

Euronext Dublin (XMSM)

2212381

125

32.59

EUR

15:13:48

Euronext Dublin (XMSM)

2212727

194

32.59

EUR

15:13:53

Euronext Dublin (XMSM)

2212894

169

32.59

EUR

15:13:54

Euronext Dublin (XMSM)

2212964

171

32.59

EUR

15:13:54

Euronext Dublin (XMSM)

2212962

111

32.59

EUR

15:14:39

Euronext Dublin (XMSM)

2214971

192

32.59

EUR

15:14:39

Euronext Dublin (XMSM)

2214969

129

32.59

EUR

15:14:58

Euronext Dublin (XMSM)

2215750

171

32.59

EUR

15:14:58

Euronext Dublin (XMSM)

2215748

327

32.59

EUR

15:15:20

Euronext Dublin (XMSM)

2216562

288

32.60

EUR

15:16:00

Euronext Dublin (XMSM)

2218094

281

32.56

EUR

15:16:23

Euronext Dublin (XMSM)

2219298

307

32.53

EUR

15:16:44

Euronext Dublin (XMSM)

2220623

6

32.51

EUR

15:17:19

Euronext Dublin (XMSM)

2222349

300

32.51

EUR

15:17:21

Euronext Dublin (XMSM)

2222435

49

32.49

EUR

15:17:42

Euronext Dublin (XMSM)

2223166

29

32.49

EUR

15:17:42

Euronext Dublin (XMSM)

2223164

218

32.49

EUR

15:17:42

Euronext Dublin (XMSM)

2223162

171

32.51

EUR

15:18:05

Euronext Dublin (XMSM)

2224224

286

32.51

EUR

15:18:22

Euronext Dublin (XMSM)

2224841

288

32.49

EUR

15:18:54

Euronext Dublin (XMSM)

2226185

40

32.49

EUR

15:18:55

Euronext Dublin (XMSM)

2226214

4

32.50

EUR

15:19:12

Euronext Dublin (XMSM)

2226781

291

32.50

EUR

15:19:21

Euronext Dublin (XMSM)

2227134

123

32.51

EUR

15:19:53

Euronext Dublin (XMSM)

2228199

146

32.51

EUR

15:19:53

Euronext Dublin (XMSM)

2228193

207

32.51

EUR

15:19:55

Euronext Dublin (XMSM)

2228233

171

32.53

EUR

15:20:21

Euronext Dublin (XMSM)

2229381

131

32.53

EUR

15:20:21

Euronext Dublin (XMSM)

2229383

299

32.51

EUR

15:20:52

Euronext Dublin (XMSM)

2230342

171

32.50

EUR

15:21:12

Euronext Dublin (XMSM)

2230994

162

32.52

EUR

15:21:29

Euronext Dublin (XMSM)

2231595

158

32.52

EUR

15:21:29

Euronext Dublin (XMSM)

2231593

311

32.53

EUR

15:22:04

Euronext Dublin (XMSM)

2232641

127

32.53

EUR

15:22:27

Euronext Dublin (XMSM)

2233312

196

32.53

EUR

15:22:27

Euronext Dublin (XMSM)

2233310

132

32.51

EUR

15:22:55

Euronext Dublin (XMSM)

2234106

101

32.49

EUR

15:23:21

Euronext Dublin (XMSM)

2234906

200

32.49

EUR

15:23:21

Euronext Dublin (XMSM)

2234904

34

32.48

EUR

15:23:35

Euronext Dublin (XMSM)

2235539

39

32.48

EUR

15:23:35

Euronext Dublin (XMSM)

2235537

277

32.48

EUR

15:23:39

Euronext Dublin (XMSM)

2235661

354

32.51

EUR

15:24:18

Euronext Dublin (XMSM)

2236903

52

32.51

EUR

15:24:55

Euronext Dublin (XMSM)

2238145

88

32.52

EUR

15:25:01

Euronext Dublin (XMSM)

2238573

18

32.52

EUR

15:25:01

Euronext Dublin (XMSM)

2238524

44

32.53

EUR

15:25:02

Euronext Dublin (XMSM)

2238615

325

32.58

EUR

15:25:18

Euronext Dublin (XMSM)

2239802

334

32.59

EUR

15:25:31

Euronext Dublin (XMSM)

2241011

292

32.61

EUR

15:25:58

Euronext Dublin (XMSM)

2241875

338

32.59

EUR

15:26:37

Euronext Dublin (XMSM)

2243241

335

32.60

EUR

15:27:00

Euronext Dublin (XMSM)

2243846

276

32.60

EUR

15:27:37

Euronext Dublin (XMSM)

2244886

304

32.60

EUR

15:28:09

Euronext Dublin (XMSM)

2245779

20

32.60

EUR

15:28:17

Euronext Dublin (XMSM)

2246168

301

32.59

EUR

15:28:19

Euronext Dublin (XMSM)

2246352

113

32.58

EUR

15:28:57

Euronext Dublin (XMSM)

2247537

200

32.58

EUR

15:28:57

Euronext Dublin (XMSM)

2247535

21

32.58

EUR

15:28:57

Euronext Dublin (XMSM)

2247523

34

32.58

EUR

15:29:28

Euronext Dublin (XMSM)

2248514

82

32.58

EUR

15:29:28

Euronext Dublin (XMSM)

2248516

180

32.58

EUR

15:29:29

Euronext Dublin (XMSM)

2248578

287

32.60

EUR

15:30:04

Euronext Dublin (XMSM)

2249547

73

32.60

EUR

15:30:15

Euronext Dublin (XMSM)

2250523

136

32.62

EUR

15:30:20

Euronext Dublin (XMSM)

2250843

310

32.62

EUR

15:30:45

Euronext Dublin (XMSM)

2251733

304

32.64

EUR

15:31:03

Euronext Dublin (XMSM)

2252229

59

32.65

EUR

15:31:44

Euronext Dublin (XMSM)

2253352

338

32.65

EUR

15:31:48

Euronext Dublin (XMSM)

2253451

310

32.61

EUR

15:32:07

Euronext Dublin (XMSM)

2254287

168

32.61

EUR

15:32:27

Euronext Dublin (XMSM)

2255321

23

32.63

EUR

15:32:53

Euronext Dublin (XMSM)

2256131

171

32.64

EUR

15:32:57

Euronext Dublin (XMSM)

2256232

157

32.64

EUR

15:32:57

Euronext Dublin (XMSM)

2256234

278

32.63

EUR

15:32:57

Euronext Dublin (XMSM)

2256229

41

32.63

EUR

15:32:57

Euronext Dublin (XMSM)

2256225

297

32.62

EUR

15:33:54

Euronext Dublin (XMSM)

2258142

128

32.64

EUR

15:34:19

Euronext Dublin (XMSM)

2258784

200

32.64

EUR

15:34:19

Euronext Dublin (XMSM)

2258782

93

32.64

EUR

15:34:51

Euronext Dublin (XMSM)

2259619

200

32.64

EUR

15:34:51

Euronext Dublin (XMSM)

2259617

340

32.63

EUR

15:34:51

Euronext Dublin (XMSM)

2259614

37

32.63

EUR

15:35:40

Euronext Dublin (XMSM)

2261035

107

32.61

EUR

15:35:42

Euronext Dublin (XMSM)

2261156

4

32.62

EUR

15:35:52

Euronext Dublin (XMSM)

2261437

171

32.62

EUR

15:35:53

Euronext Dublin (XMSM)

2261459

61

32.61

EUR

15:36:16

Euronext Dublin (XMSM)

2262156

200

32.61

EUR

15:36:16

Euronext Dublin (XMSM)

2262154

287

32.62

EUR

15:36:31

Euronext Dublin (XMSM)

2262532

30

32.62

EUR

15:36:31

Euronext Dublin (XMSM)

2262530

313

32.62

EUR

15:37:05

Euronext Dublin (XMSM)

2263533

58

32.60

EUR

15:37:25

Euronext Dublin (XMSM)

2264320

158

32.59

EUR

15:37:39

Euronext Dublin (XMSM)

2264746

30

32.59

EUR

15:37:40

Euronext Dublin (XMSM)

2264765

98

32.59

EUR

15:37:51

Euronext Dublin (XMSM)

2265141

171

32.60

EUR

15:38:00

Euronext Dublin (XMSM)

2265392

95

32.60

EUR

15:38:00

Euronext Dublin (XMSM)

2265390

328

32.58

EUR

15:38:22

Euronext Dublin (XMSM)

2266149

58

32.59

EUR

15:38:52

Euronext Dublin (XMSM)

2267683

57

32.59

EUR

15:38:52

Euronext Dublin (XMSM)

2267681

200

32.59

EUR

15:38:52

Euronext Dublin (XMSM)

2267679

314

32.61

EUR

15:39:17

Euronext Dublin (XMSM)

2268418

323

32.65

EUR

15:39:47

Euronext Dublin (XMSM)

2269412

125

32.64

EUR

15:40:29

Euronext Dublin (XMSM)

2270801

171

32.64

EUR

15:40:29

Euronext Dublin (XMSM)

2270799

69

32.65

EUR

15:40:51

Euronext Dublin (XMSM)

2271426

260

32.65

EUR

15:40:51

Euronext Dublin (XMSM)

2271428

44

32.67

EUR

15:41:11

Euronext Dublin (XMSM)

2272322

171

32.67

EUR

15:41:11

Euronext Dublin (XMSM)

2272320

79

32.67

EUR

15:41:11

Euronext Dublin (XMSM)

2272318

43

32.66

EUR

15:41:44

Euronext Dublin (XMSM)

2273438

171

32.66

EUR

15:41:44

Euronext Dublin (XMSM)

2273436

75

32.66

EUR

15:41:44

Euronext Dublin (XMSM)

2273434

10

32.65

EUR

15:42:14

Euronext Dublin (XMSM)

2274256

277

32.65

EUR

15:42:14

Euronext Dublin (XMSM)

2274251

9

32.65

EUR

15:42:16

Euronext Dublin (XMSM)

2274310

54

32.70

EUR

15:42:31

Euronext Dublin (XMSM)

2275008

171

32.70

EUR

15:42:31

Euronext Dublin (XMSM)

2275006

77

32.70

EUR

15:42:31

Euronext Dublin (XMSM)

2275004

62

32.68

EUR

15:43:00

Euronext Dublin (XMSM)

2276174

78

32.68

EUR

15:43:00

Euronext Dublin (XMSM)

2276172

75

32.69

EUR

15:43:07

Euronext Dublin (XMSM)

2276426

12

32.68

EUR

15:43:23

Euronext Dublin (XMSM)

2276765

57

32.69

EUR

15:44:04

Euronext Dublin (XMSM)

2277594

46

32.69

EUR

15:44:04

Euronext Dublin (XMSM)

2277592

50

32.69

EUR

15:44:04

Euronext Dublin (XMSM)

2277590

88

32.69

EUR

15:44:05

Euronext Dublin (XMSM)

2277648

152

32.69

EUR

15:44:05

Euronext Dublin (XMSM)

2277646

200

32.69

EUR

15:44:05

Euronext Dublin (XMSM)

2277637

300

32.68

EUR

15:44:18

Euronext Dublin (XMSM)

2278097

200

32.69

EUR

15:44:51

Euronext Dublin (XMSM)

2278987

131

32.71

EUR

15:45:04

Euronext Dublin (XMSM)

2279443

209

32.71

EUR

15:45:04

Euronext Dublin (XMSM)

2279440

287

32.76

EUR

15:45:47

Euronext Dublin (XMSM)

2280832

29

32.76

EUR

15:45:47

Euronext Dublin (XMSM)

2280830

36

32.75

EUR

15:46:04

Euronext Dublin (XMSM)

2281469

171

32.75

EUR

15:46:04

Euronext Dublin (XMSM)

2281467

128

32.74

EUR

15:46:04

Euronext Dublin (XMSM)

2281465

34

32.73

EUR

15:46:39

Euronext Dublin (XMSM)

2282534

295

32.73

EUR

15:46:39

Euronext Dublin (XMSM)

2282532

2

32.73

EUR

15:46:40

Euronext Dublin (XMSM)

2282583

321

32.74

EUR

15:46:58

Euronext Dublin (XMSM)

2282986

190

32.77

EUR

15:47:31

Euronext Dublin (XMSM)

2283861

289

32.77

EUR

15:48:02

Euronext Dublin (XMSM)

2285034

76

32.77

EUR

15:48:02

Euronext Dublin (XMSM)

2285031

52

32.72

EUR

15:48:30

Euronext Dublin (XMSM)

2285909

182

32.73

EUR

15:48:35

Euronext Dublin (XMSM)

2286035

103

32.73

EUR

15:48:35

Euronext Dublin (XMSM)

2286032

280

32.68

EUR

15:49:03

Euronext Dublin (XMSM)

2286869

123

32.69

EUR

15:49:26

Euronext Dublin (XMSM)

2287666

220

32.69

EUR

15:49:26

Euronext Dublin (XMSM)

2287664

335

32.67

EUR

15:50:03

Euronext Dublin (XMSM)

2288769

284

32.68

EUR

15:50:40

Euronext Dublin (XMSM)

2289921

308

32.67

EUR

15:51:00

Euronext Dublin (XMSM)

2290476

200

32.66

EUR

15:51:25

Euronext Dublin (XMSM)

2291193

105

32.67

EUR

15:51:50

Euronext Dublin (XMSM)

2291973

171

32.67

EUR

15:51:50

Euronext Dublin (XMSM)

2291971

287

32.68

EUR

15:52:18

Euronext Dublin (XMSM)

2292686

326

32.70

EUR

15:52:48

Euronext Dublin (XMSM)

2293428

189

32.68

EUR

15:53:24

Euronext Dublin (XMSM)

2294609

9

32.67

EUR

15:53:40

Euronext Dublin (XMSM)

2294961

296

32.67

EUR

15:53:40

Euronext Dublin (XMSM)

2294945

341

32.66

EUR

15:54:05

Euronext Dublin (XMSM)

2295898

165

32.65

EUR

15:54:33

Euronext Dublin (XMSM)

2296799

111

32.65

EUR

15:54:33

Euronext Dublin (XMSM)

2296797

354

32.67

EUR

15:55:20

Euronext Dublin (XMSM)

2298111

297

32.66

EUR

15:55:31

Euronext Dublin (XMSM)

2298423

155

32.65

EUR

15:55:58

Euronext Dublin (XMSM)

2299010

298

32.65

EUR

15:56:20

Euronext Dublin (XMSM)

2299636

142

32.63

EUR

15:57:01

Euronext Dublin (XMSM)

2300765

200

32.63

EUR

15:57:01

Euronext Dublin (XMSM)

2300757

12

32.62

EUR

15:57:29

Euronext Dublin (XMSM)

2301439

6

32.62

EUR

15:57:29

Euronext Dublin (XMSM)

2301437

120

32.65

EUR

15:57:53

Euronext Dublin (XMSM)

2302061

200

32.65

EUR

15:57:53

Euronext Dublin (XMSM)

2302059

370

32.65

EUR

15:57:53

Euronext Dublin (XMSM)

2302013

332

32.64

EUR

15:58:26

Euronext Dublin (XMSM)

2302974

303

32.65

EUR

15:58:52

Euronext Dublin (XMSM)

2303564

295

32.65

EUR

15:59:19

Euronext Dublin (XMSM)

2304353

48

32.66

EUR

15:59:53

Euronext Dublin (XMSM)

2305852

45

32.66

EUR

15:59:54

Euronext Dublin (XMSM)

2305856

200

32.66

EUR

15:59:54

Euronext Dublin (XMSM)

2305854

19

32.65

EUR

16:00:12

Euronext Dublin (XMSM)

2307224

306

32.65

EUR

16:00:18

Euronext Dublin (XMSM)

2307515

303

32.66

EUR

16:00:50

Euronext Dublin (XMSM)

2308893

306

32.65

EUR

16:01:12

Euronext Dublin (XMSM)

2309711

307

32.64

EUR

16:01:37

Euronext Dublin (XMSM)

2310325

423

32.66

EUR

16:02:30

Euronext Dublin (XMSM)

2311776

174

32.65

EUR

16:02:52

Euronext Dublin (XMSM)

2312192

300

32.66

EUR

16:03:05

Euronext Dublin (XMSM)

2312548

262

32.67

EUR

16:03:35

Euronext Dublin (XMSM)

2313484

38

32.67

EUR

16:03:35

Euronext Dublin (XMSM)

2313482

311

32.67

EUR

16:04:00

Euronext Dublin (XMSM)

2314035

318

32.67

EUR

16:04:45

Euronext Dublin (XMSM)

2315167

25

32.67

EUR

16:05:01

Euronext Dublin (XMSM)

2315570

318

32.67

EUR

16:05:01

Euronext Dublin (XMSM)

2315564

160

32.65

EUR

16:05:27

Euronext Dublin (XMSM)

2316344

171

32.65

EUR

16:05:27

Euronext Dublin (XMSM)

2316342

311

32.66

EUR

16:06:12

Euronext Dublin (XMSM)

2317882

298

32.66

EUR

16:06:39

Euronext Dublin (XMSM)

2318508

35

32.66

EUR

16:07:03

Euronext Dublin (XMSM)

2319245

161

32.66

EUR

16:07:03

Euronext Dublin (XMSM)

2319243

144

32.66

EUR

16:07:03

Euronext Dublin (XMSM)

2319241

105

32.68

EUR

16:07:37

Euronext Dublin (XMSM)

2320660

200

32.68

EUR

16:07:37

Euronext Dublin (XMSM)

2320658

2

32.67

EUR

16:07:37

Euronext Dublin (XMSM)

2320646

171

32.68

EUR

16:07:59

Euronext Dublin (XMSM)

2321251

119

32.68

EUR

16:08:13

Euronext Dublin (XMSM)

2321771

171

32.68

EUR

16:08:13

Euronext Dublin (XMSM)

2321769

50

32.68

EUR

16:08:40

Euronext Dublin (XMSM)

2322748

37

32.69

EUR

16:08:44

Euronext Dublin (XMSM)

2322897

359

32.70

EUR

16:09:14

Euronext Dublin (XMSM)

2323540

280

32.69

EUR

16:09:34

Euronext Dublin (XMSM)

2324203

222

32.68

EUR

16:10:06

Euronext Dublin (XMSM)

2325073

38

32.68

EUR

16:10:06

Euronext Dublin (XMSM)

2325071

35

32.68

EUR

16:10:06

Euronext Dublin (XMSM)

2325069

120

32.69

EUR

16:10:29

Euronext Dublin (XMSM)

2325878

171

32.69

EUR

16:10:29

Euronext Dublin (XMSM)

2325876

347

32.70

EUR

16:11:50

Euronext Dublin (XMSM)

2328656

265

32.71

EUR

16:11:55

Euronext Dublin (XMSM)

2328779

200

32.71

EUR

16:11:55

Euronext Dublin (XMSM)

2328777

15

32.70

EUR

16:12:04

Euronext Dublin (XMSM)

2329122

133

32.71

EUR

16:12:29

Euronext Dublin (XMSM)

2329780

63

32.71

EUR

16:12:29

Euronext Dublin (XMSM)

2329778

183

32.71

EUR

16:12:29

Euronext Dublin (XMSM)

2329776

104

32.71

EUR

16:12:29

Euronext Dublin (XMSM)

2329774

111

32.73

EUR

16:12:48

Euronext Dublin (XMSM)

2330319

200

32.73

EUR

16:12:48

Euronext Dublin (XMSM)

2330317

188

32.73

EUR

16:13:10

Euronext Dublin (XMSM)

2331151

50

32.73

EUR

16:13:10

Euronext Dublin (XMSM)

2331149

46

32.73

EUR

16:13:10

Euronext Dublin (XMSM)

2331147

 

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
 
 
POSBKCBNABKDFAB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings