Transaction in Own Shares

RNS Number : 7133A
CRH PLC
27 September 2022
 

27th September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 26th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares.














Euronext Dublin


Number of ordinary shares purchased: 

134,816


Highest price paid per share:


€33.4250


Lowest price paid per share:


€32.5000


Volume weighted average price paid:

€32.9492







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






Following settlement of the above transactions CRH will hold 22,040,009 of its ordinary shares in treasury which represents 2.847% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,100,329 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 26th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement.








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








Contact






Diarmuid Enright






Assistant Company Secretary





Tel: 00 3531 6344340











 

 

Transaction Details

 

 

 

 

 






Issuer name:

CRH plc




LEI


549300MIDJNNTH068E74



ISIN:


IE0001827041



Intermediary name:

UBS Europe SE



Intermediary code:

5299007QVIQ7IO64NX37



Time zone:


BST




Currency:


EUR




Date of Transactions:

26/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

32.9492

134,816








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

2

32.76

EUR

08:03:41

Euronext Dublin (XMSM)

1607353

258

32.76

EUR

08:03:41

Euronext Dublin (XMSM)

1607351

233

32.77

EUR

08:03:41

Euronext Dublin (XMSM)

1607349

231

32.76

EUR

08:03:41

Euronext Dublin (XMSM)

1607347

339

32.77

EUR

08:03:41

Euronext Dublin (XMSM)

1607345

20

32.75

EUR

08:03:43

Euronext Dublin (XMSM)

1607444

253

32.75

EUR

08:03:43

Euronext Dublin (XMSM)

1607441

224

32.80

EUR

08:05:42

Euronext Dublin (XMSM)

1612335

128

32.83

EUR

08:06:14

Euronext Dublin (XMSM)

1613624

115

32.83

EUR

08:06:14

Euronext Dublin (XMSM)

1613622

324

32.83

EUR

08:06:19

Euronext Dublin (XMSM)

1613782

196

32.81

EUR

08:06:21

Euronext Dublin (XMSM)

1613955

29

32.83

EUR

08:07:06

Euronext Dublin (XMSM)

1615590

200

32.83

EUR

08:07:06

Euronext Dublin (XMSM)

1615588

256

32.81

EUR

08:07:10

Euronext Dublin (XMSM)

1615759

250

32.82

EUR

08:07:10

Euronext Dublin (XMSM)

1615755

55

32.75

EUR

08:08:08

Euronext Dublin (XMSM)

1617859

72

32.75

EUR

08:08:08

Euronext Dublin (XMSM)

1617857

127

32.75

EUR

08:08:08

Euronext Dublin (XMSM)

1617855

233

32.78

EUR

08:09:17

Euronext Dublin (XMSM)

1620364

248

32.75

EUR

08:09:29

Euronext Dublin (XMSM)

1620830

233

32.72

EUR

08:09:40

Euronext Dublin (XMSM)

1621240

231

32.70

EUR

08:09:44

Euronext Dublin (XMSM)

1621435

224

32.71

EUR

08:11:13

Euronext Dublin (XMSM)

1625685

2

32.71

EUR

08:11:13

Euronext Dublin (XMSM)

1625683

230

32.71

EUR

08:11:13

Euronext Dublin (XMSM)

1625681

249

32.69

EUR

08:11:15

Euronext Dublin (XMSM)

1625772

223

32.70

EUR

08:11:43

Euronext Dublin (XMSM)

1626780

126

32.66

EUR

08:12:20

Euronext Dublin (XMSM)

1628151

124

32.66

EUR

08:12:20

Euronext Dublin (XMSM)

1628149

237

32.59

EUR

08:12:25

Euronext Dublin (XMSM)

1628372

125

32.68

EUR

08:13:13

Euronext Dublin (XMSM)

1630394

175

32.67

EUR

08:13:13

Euronext Dublin (XMSM)

1630392

264

32.68

EUR

08:13:13

Euronext Dublin (XMSM)

1630388

235

32.61

EUR

08:14:35

Euronext Dublin (XMSM)

1633264

245

32.59

EUR

08:14:47

Euronext Dublin (XMSM)

1633567

235

32.57

EUR

08:16:37

Euronext Dublin (XMSM)

1638064

269

32.57

EUR

08:16:37

Euronext Dublin (XMSM)

1638062

256

32.52

EUR

08:16:58

Euronext Dublin (XMSM)

1638786

261

32.50

EUR

08:17:10

Euronext Dublin (XMSM)

1639217

254

32.52

EUR

08:17:53

Euronext Dublin (XMSM)

1640618

241

32.59

EUR

08:18:36

Euronext Dublin (XMSM)

1642268

229

32.59

EUR

08:18:36

Euronext Dublin (XMSM)

1642262

235

32.62

EUR

08:19:08

Euronext Dublin (XMSM)

1643337

254

32.60

EUR

08:19:10

Euronext Dublin (XMSM)

1643393

29

32.71

EUR

08:20:58

Euronext Dublin (XMSM)

1647683

82

32.71

EUR

08:20:58

Euronext Dublin (XMSM)

1647681

299

32.69

EUR

08:21:06

Euronext Dublin (XMSM)

1648054

172

32.68

EUR

08:21:11

Euronext Dublin (XMSM)

1648300

28

32.68

EUR

08:21:11

Euronext Dublin (XMSM)

1648297

80

32.68

EUR

08:21:17

Euronext Dublin (XMSM)

1648492

14

32.68

EUR

08:21:17

Euronext Dublin (XMSM)

1648490

175

32.68

EUR

08:21:17

Euronext Dublin (XMSM)

1648488

71

32.68

EUR

08:21:17

Euronext Dublin (XMSM)

1648484

221

32.68

EUR

08:21:17

Euronext Dublin (XMSM)

1648482

232

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652342

42

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652344

90

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652340

76

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652338

76

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652336

11

32.76

EUR

08:23:01

Euronext Dublin (XMSM)

1652334

35

32.81

EUR

08:23:48

Euronext Dublin (XMSM)

1654412

159

32.81

EUR

08:23:48

Euronext Dublin (XMSM)

1654410

35

32.81

EUR

08:23:48

Euronext Dublin (XMSM)

1654408

234

32.82

EUR

08:24:13

Euronext Dublin (XMSM)

1655623

260

32.84

EUR

08:24:56

Euronext Dublin (XMSM)

1657042

234

32.87

EUR

08:25:17

Euronext Dublin (XMSM)

1657732

255

32.89

EUR

08:25:42

Euronext Dublin (XMSM)

1659015

270

32.87

EUR

08:25:52

Euronext Dublin (XMSM)

1659378

242

32.85

EUR

08:25:54

Euronext Dublin (XMSM)

1659485

236

32.89

EUR

08:28:23

Euronext Dublin (XMSM)

1665712

226

32.89

EUR

08:28:23

Euronext Dublin (XMSM)

1665714

235

32.88

EUR

08:28:56

Euronext Dublin (XMSM)

1666848

242

32.89

EUR

08:29:19

Euronext Dublin (XMSM)

1667741

110

32.83

EUR

08:29:46

Euronext Dublin (XMSM)

1668939

127

32.84

EUR

08:30:14

Euronext Dublin (XMSM)

1670569

97

32.84

EUR

08:30:14

Euronext Dublin (XMSM)

1670567

260

32.82

EUR

08:30:33

Euronext Dublin (XMSM)

1671550

280

32.88

EUR

08:31:50

Euronext Dublin (XMSM)

1675734

277

32.87

EUR

08:31:50

Euronext Dublin (XMSM)

1675732

240

32.89

EUR

08:32:29

Euronext Dublin (XMSM)

1677259

125

32.89

EUR

08:32:43

Euronext Dublin (XMSM)

1677899

123

32.89

EUR

08:32:43

Euronext Dublin (XMSM)

1677897

27

32.89

EUR

08:32:43

Euronext Dublin (XMSM)

1677895

44

32.90

EUR

08:33:14

Euronext Dublin (XMSM)

1679094

215

32.90

EUR

08:33:14

Euronext Dublin (XMSM)

1679092

232

32.89

EUR

08:33:25

Euronext Dublin (XMSM)

1679615

237

32.91

EUR

08:34:20

Euronext Dublin (XMSM)

1682011

263

32.90

EUR

08:34:24

Euronext Dublin (XMSM)

1682139

27

32.90

EUR

08:34:48

Euronext Dublin (XMSM)

1683190

34

32.90

EUR

08:34:48

Euronext Dublin (XMSM)

1683188

175

32.90

EUR

08:34:51

Euronext Dublin (XMSM)

1683331

89

32.90

EUR

08:34:51

Euronext Dublin (XMSM)

1683329

145

32.90

EUR

08:34:51

Euronext Dublin (XMSM)

1683327

26

32.90

EUR

08:34:51

Euronext Dublin (XMSM)

1683325

168

32.90

EUR

08:34:51

Euronext Dublin (XMSM)

1683323

235

32.89

EUR

08:35:02

Euronext Dublin (XMSM)

1683802

231

32.89

EUR

08:35:02

Euronext Dublin (XMSM)

1683800

296

32.87

EUR

08:35:07

Euronext Dublin (XMSM)

1684076

227

32.87

EUR

08:35:49

Euronext Dublin (XMSM)

1685421

253

32.86

EUR

08:35:52

Euronext Dublin (XMSM)

1685600

209

32.86

EUR

08:36:40

Euronext Dublin (XMSM)

1687405

29

32.86

EUR

08:36:40

Euronext Dublin (XMSM)

1687403

139

32.82

EUR

08:37:04

Euronext Dublin (XMSM)

1688397

116

32.82

EUR

08:37:04

Euronext Dublin (XMSM)

1688395

58

32.84

EUR

08:39:15

Euronext Dublin (XMSM)

1693175

200

32.84

EUR

08:39:15

Euronext Dublin (XMSM)

1693173

225

32.85

EUR

08:39:15

Euronext Dublin (XMSM)

1693171

69

32.83

EUR

08:39:31

Euronext Dublin (XMSM)

1693622

188

32.83

EUR

08:39:31

Euronext Dublin (XMSM)

1693620

258

32.87

EUR

08:41:38

Euronext Dublin (XMSM)

1698048

95

32.87

EUR

08:41:38

Euronext Dublin (XMSM)

1698046

145

32.87

EUR

08:41:38

Euronext Dublin (XMSM)

1698044

223

32.81

EUR

08:42:25

Euronext Dublin (XMSM)

1699826

263

32.81

EUR

08:43:08

Euronext Dublin (XMSM)

1701413

222

32.77

EUR

08:43:48

Euronext Dublin (XMSM)

1702957

270

32.78

EUR

08:44:55

Euronext Dublin (XMSM)

1705232

25

32.73

EUR

08:46:56

Euronext Dublin (XMSM)

1710183

198

32.73

EUR

08:46:56

Euronext Dublin (XMSM)

1710181

243

32.74

EUR

08:46:56

Euronext Dublin (XMSM)

1710174

227

32.73

EUR

08:47:29

Euronext Dublin (XMSM)

1711749

248

32.71

EUR

08:47:44

Euronext Dublin (XMSM)

1712166

200

32.69

EUR

08:48:11

Euronext Dublin (XMSM)

1713467

61

32.69

EUR

08:48:12

Euronext Dublin (XMSM)

1713616

252

32.69

EUR

08:48:56

Euronext Dublin (XMSM)

1715526

252

32.68

EUR

08:49:45

Euronext Dublin (XMSM)

1717794

90

32.77

EUR

08:50:50

Euronext Dublin (XMSM)

1720542

211

32.77

EUR

08:50:51

Euronext Dublin (XMSM)

1720577

37

32.77

EUR

08:50:51

Euronext Dublin (XMSM)

1720575

149

32.77

EUR

08:50:51

Euronext Dublin (XMSM)

1720573

233

32.75

EUR

08:50:56

Euronext Dublin (XMSM)

1720760

268

32.76

EUR

08:50:56

Euronext Dublin (XMSM)

1720758

234

32.73

EUR

08:51:03

Euronext Dublin (XMSM)

1721130

232

32.71

EUR

08:51:17

Euronext Dublin (XMSM)

1721531

260

32.67

EUR

08:52:13

Euronext Dublin (XMSM)

1723245

81

32.67

EUR

08:52:56

Euronext Dublin (XMSM)

1724372

175

32.67

EUR

08:52:56

Euronext Dublin (XMSM)

1724370

250

32.68

EUR

08:53:36

Euronext Dublin (XMSM)

1725564

254

32.62

EUR

08:54:16

Euronext Dublin (XMSM)

1726879

230

32.69

EUR

08:56:10

Euronext Dublin (XMSM)

1730510

275

32.67

EUR

08:56:39

Euronext Dublin (XMSM)

1731338

246

32.60

EUR

08:59:13

Euronext Dublin (XMSM)

1736260

274

32.60

EUR

08:59:13

Euronext Dublin (XMSM)

1736255

275

32.60

EUR

08:59:13

Euronext Dublin (XMSM)

1736248

235

32.57

EUR

08:59:40

Euronext Dublin (XMSM)

1737126

240

32.59

EUR

09:00:55

Euronext Dublin (XMSM)

1740408

259

32.62

EUR

09:04:07

Euronext Dublin (XMSM)

1745445

261

32.66

EUR

09:06:26

Euronext Dublin (XMSM)

1749311

256

32.65

EUR

09:08:49

Euronext Dublin (XMSM)

1756470

263

32.64

EUR

09:09:48

Euronext Dublin (XMSM)

1757643

249

32.69

EUR

09:11:41

Euronext Dublin (XMSM)

1759951

116

32.69

EUR

09:14:39

Euronext Dublin (XMSM)

1764060

150

32.69

EUR

09:14:39

Euronext Dublin (XMSM)

1764058

252

32.63

EUR

09:16:13

Euronext Dublin (XMSM)

1766049

113

32.60

EUR

09:17:04

Euronext Dublin (XMSM)

1767123

144

32.60

EUR

09:17:04

Euronext Dublin (XMSM)

1767121

256

32.59

EUR

09:18:41

Euronext Dublin (XMSM)

1769030

53

32.55

EUR

09:18:59

Euronext Dublin (XMSM)

1769601

240

32.68

EUR

09:21:26

Euronext Dublin (XMSM)

1773264

275

32.68

EUR

09:21:43

Euronext Dublin (XMSM)

1773558

95

32.70

EUR

09:23:00

Euronext Dublin (XMSM)

1775202

152

32.70

EUR

09:23:00

Euronext Dublin (XMSM)

1775200

262

32.72

EUR

09:24:21

Euronext Dublin (XMSM)

1776784

268

32.74

EUR

09:25:51

Euronext Dublin (XMSM)

1778784

125

32.78

EUR

09:26:53

Euronext Dublin (XMSM)

1780141

134

32.78

EUR

09:26:53

Euronext Dublin (XMSM)

1780139

231

32.78

EUR

09:26:53

Euronext Dublin (XMSM)

1780131

267

32.76

EUR

09:27:28

Euronext Dublin (XMSM)

1781071

230

32.83

EUR

09:31:22

Euronext Dublin (XMSM)

1786362

270

32.81

EUR

09:31:27

Euronext Dublin (XMSM)

1786522

257

32.86

EUR

09:32:41

Euronext Dublin (XMSM)

1788124

236

32.84

EUR

09:33:14

Euronext Dublin (XMSM)

1788881

178

32.82

EUR

09:35:36

Euronext Dublin (XMSM)

1792324

45

32.82

EUR

09:35:36

Euronext Dublin (XMSM)

1792322

260

32.82

EUR

09:35:50

Euronext Dublin (XMSM)

1792593

78

32.79

EUR

09:36:54

Euronext Dublin (XMSM)

1794379

173

32.79

EUR

09:36:54

Euronext Dublin (XMSM)

1794377

264

32.79

EUR

09:36:54

Euronext Dublin (XMSM)

1794375

87

32.79

EUR

09:38:26

Euronext Dublin (XMSM)

1796581

157

32.79

EUR

09:38:45

Euronext Dublin (XMSM)

1796953

195

32.81

EUR

09:40:25

Euronext Dublin (XMSM)

1799169

76

32.81

EUR

09:40:25

Euronext Dublin (XMSM)

1799167

225

32.82

EUR

09:41:17

Euronext Dublin (XMSM)

1800641

12

32.82

EUR

09:41:17

Euronext Dublin (XMSM)

1800639

54

32.81

EUR

09:41:50

Euronext Dublin (XMSM)

1801778

170

32.81

EUR

09:41:50

Euronext Dublin (XMSM)

1801780

87

32.81

EUR

09:42:19

Euronext Dublin (XMSM)

1802559

159

32.81

EUR

09:42:19

Euronext Dublin (XMSM)

1802557

247

32.82

EUR

09:42:19

Euronext Dublin (XMSM)

1802546

15

32.87

EUR

09:44:12

Euronext Dublin (XMSM)

1806168

65

32.87

EUR

09:44:16

Euronext Dublin (XMSM)

1806315

183

32.87

EUR

09:44:16

Euronext Dublin (XMSM)

1806313

124

32.87

EUR

09:44:18

Euronext Dublin (XMSM)

1806363

117

32.87

EUR

09:44:18

Euronext Dublin (XMSM)

1806360

63

32.87

EUR

09:44:24

Euronext Dublin (XMSM)

1806498

249

32.87

EUR

09:44:31

Euronext Dublin (XMSM)

1806696

149

32.87

EUR

09:44:31

Euronext Dublin (XMSM)

1806684

29

32.87

EUR

09:44:31

Euronext Dublin (XMSM)

1806682

52

32.86

EUR

09:44:48

Euronext Dublin (XMSM)

1807025

204

32.86

EUR

09:44:48

Euronext Dublin (XMSM)

1807023

121

32.90

EUR

09:45:59

Euronext Dublin (XMSM)

1808543

146

32.90

EUR

09:46:02

Euronext Dublin (XMSM)

1808577

268

32.90

EUR

09:46:21

Euronext Dublin (XMSM)

1808988

122

32.90

EUR

09:46:26

Euronext Dublin (XMSM)

1809097

110

32.90

EUR

09:46:26

Euronext Dublin (XMSM)

1809095

144

32.89

EUR

09:47:31

Euronext Dublin (XMSM)

1810494

223

32.90

EUR

09:47:31

Euronext Dublin (XMSM)

1810471

112

32.88

EUR

09:48:05

Euronext Dublin (XMSM)

1811301

143

32.88

EUR

09:48:10

Euronext Dublin (XMSM)

1811391

241

32.94

EUR

09:49:35

Euronext Dublin (XMSM)

1813637

240

32.94

EUR

09:49:35

Euronext Dublin (XMSM)

1813628

26

32.93

EUR

09:50:10

Euronext Dublin (XMSM)

1815626

225

32.93

EUR

09:50:10

Euronext Dublin (XMSM)

1815624

252

32.95

EUR

09:51:31

Euronext Dublin (XMSM)

1817264

236

32.95

EUR

09:51:44

Euronext Dublin (XMSM)

1817483

272

32.99

EUR

09:53:11

Euronext Dublin (XMSM)

1819487

28

32.98

EUR

09:53:11

Euronext Dublin (XMSM)

1819474

241

32.98

EUR

09:53:34

Euronext Dublin (XMSM)

1820003

250

32.96

EUR

09:54:10

Euronext Dublin (XMSM)

1820884

268

32.95

EUR

09:54:37

Euronext Dublin (XMSM)

1821637

79

32.94

EUR

09:55:36

Euronext Dublin (XMSM)

1823318

175

32.94

EUR

09:55:36

Euronext Dublin (XMSM)

1823316

107

32.91

EUR

09:55:57

Euronext Dublin (XMSM)

1823841

244

32.93

EUR

09:56:59

Euronext Dublin (XMSM)

1825238

227

32.93

EUR

09:57:47

Euronext Dublin (XMSM)

1826542

259

32.92

EUR

09:58:17

Euronext Dublin (XMSM)

1827031

249

32.92

EUR

09:59:50

Euronext Dublin (XMSM)

1829573

37

32.91

EUR

09:59:57

Euronext Dublin (XMSM)

1829733

210

32.91

EUR

09:59:57

Euronext Dublin (XMSM)

1829731

175

32.96

EUR

10:01:52

Euronext Dublin (XMSM)

1832471

234

32.96

EUR

10:01:52

Euronext Dublin (XMSM)

1832462

8

32.96

EUR

10:01:52

Euronext Dublin (XMSM)

1832460

262

32.96

EUR

10:03:04

Euronext Dublin (XMSM)

1833861

222

32.95

EUR

10:03:22

Euronext Dublin (XMSM)

1834099

237

32.93

EUR

10:05:01

Euronext Dublin (XMSM)

1836774

28

32.91

EUR

10:06:03

Euronext Dublin (XMSM)

1837973

169

32.91

EUR

10:06:03

Euronext Dublin (XMSM)

1837971

71

32.91

EUR

10:06:03

Euronext Dublin (XMSM)

1837969

97

32.88

EUR

10:07:51

Euronext Dublin (XMSM)

1839779

167

32.88

EUR

10:07:51

Euronext Dublin (XMSM)

1839777

274

32.91

EUR

10:11:11

Euronext Dublin (XMSM)

1843809

205

32.90

EUR

10:11:20

Euronext Dublin (XMSM)

1843974

65

32.90

EUR

10:11:20

Euronext Dublin (XMSM)

1843972

264

32.88

EUR

10:13:44

Euronext Dublin (XMSM)

1846790

246

32.92

EUR

10:17:56

Euronext Dublin (XMSM)

1851693

250

32.91

EUR

10:18:53

Euronext Dublin (XMSM)

1852828

187

32.91

EUR

10:19:31

Euronext Dublin (XMSM)

1853560

74

32.91

EUR

10:19:31

Euronext Dublin (XMSM)

1853562

145

32.89

EUR

10:20:03

Euronext Dublin (XMSM)

1854285

98

32.89

EUR

10:20:03

Euronext Dublin (XMSM)

1854283

246

32.89

EUR

10:21:25

Euronext Dublin (XMSM)

1856137

222

32.89

EUR

10:21:25

Euronext Dublin (XMSM)

1856131

13

32.85

EUR

10:22:21

Euronext Dublin (XMSM)

1857426

175

32.85

EUR

10:22:21

Euronext Dublin (XMSM)

1857424

267

32.85

EUR

10:24:40

Euronext Dublin (XMSM)

1860347

247

32.81

EUR

10:25:12

Euronext Dublin (XMSM)

1861378

248

32.84

EUR

10:26:38

Euronext Dublin (XMSM)

1863189

271

32.82

EUR

10:27:50

Euronext Dublin (XMSM)

1864549

40

32.81

EUR

10:28:36

Euronext Dublin (XMSM)

1865630

192

32.81

EUR

10:28:36

Euronext Dublin (XMSM)

1865628

55

32.77

EUR

10:29:54

Euronext Dublin (XMSM)

1867507

212

32.77

EUR

10:29:58

Euronext Dublin (XMSM)

1867573

251

32.81

EUR

10:31:22

Euronext Dublin (XMSM)

1870696

166

32.80

EUR

10:32:30

Euronext Dublin (XMSM)

1872584

276

32.81

EUR

10:32:30

Euronext Dublin (XMSM)

1872582

253

32.82

EUR

10:32:30

Euronext Dublin (XMSM)

1872567

226

32.75

EUR

10:34:53

Euronext Dublin (XMSM)

1877329

229

32.76

EUR

10:35:26

Euronext Dublin (XMSM)

1878534

254

32.74

EUR

10:35:31

Euronext Dublin (XMSM)

1878783

20

32.74

EUR

10:35:34

Euronext Dublin (XMSM)

1878872

220

32.74

EUR

10:35:34

Euronext Dublin (XMSM)

1878870

3

32.73

EUR

10:37:52

Euronext Dublin (XMSM)

1883210

238

32.73

EUR

10:37:52

Euronext Dublin (XMSM)

1883212

80

32.72

EUR

10:38:00

Euronext Dublin (XMSM)

1883488

175

32.72

EUR

10:38:00

Euronext Dublin (XMSM)

1883486

233

32.67

EUR

10:39:43

Euronext Dublin (XMSM)

1887200

233

32.64

EUR

10:40:32

Euronext Dublin (XMSM)

1890494

14

32.60

EUR

10:41:14

Euronext Dublin (XMSM)

1892348

244

32.60

EUR

10:41:16

Euronext Dublin (XMSM)

1892508

261

32.59

EUR

10:42:07

Euronext Dublin (XMSM)

1894356

229

32.59

EUR

10:43:01

Euronext Dublin (XMSM)

1896149

273

32.63

EUR

10:44:32

Euronext Dublin (XMSM)

1899632

230

32.60

EUR

10:45:21

Euronext Dublin (XMSM)

1901811

5

32.60

EUR

10:47:25

Euronext Dublin (XMSM)

1906173

257

32.60

EUR

10:47:25

Euronext Dublin (XMSM)

1906175

103

32.60

EUR

10:48:27

Euronext Dublin (XMSM)

1908862

134

32.60

EUR

10:48:27

Euronext Dublin (XMSM)

1908860

268

32.60

EUR

10:49:34

Euronext Dublin (XMSM)

1911522

245

32.61

EUR

10:50:27

Euronext Dublin (XMSM)

1913409

271

32.60

EUR

10:50:43

Euronext Dublin (XMSM)

1914146

230

32.60

EUR

10:51:23

Euronext Dublin (XMSM)

1915734

162

32.58

EUR

10:52:13

Euronext Dublin (XMSM)

1917508

78

32.58

EUR

10:52:14

Euronext Dublin (XMSM)

1917532

175

32.64

EUR

10:54:47

Euronext Dublin (XMSM)

1923437

85

32.64

EUR

10:54:47

Euronext Dublin (XMSM)

1923433

180

32.64

EUR

10:54:47

Euronext Dublin (XMSM)

1923435

275

32.64

EUR

10:55:11

Euronext Dublin (XMSM)

1924131

224

32.60

EUR

10:56:19

Euronext Dublin (XMSM)

1926236

253

32.60

EUR

10:58:25

Euronext Dublin (XMSM)

1930963

235

32.62

EUR

10:59:22

Euronext Dublin (XMSM)

1932090

240

32.68

EUR

11:01:38

Euronext Dublin (XMSM)

1934206

267

32.66

EUR

11:01:44

Euronext Dublin (XMSM)

1934316

245

32.66

EUR

11:03:11

Euronext Dublin (XMSM)

1935584

223

32.65

EUR

11:03:45

Euronext Dublin (XMSM)

1935942

233

32.67

EUR

11:05:04

Euronext Dublin (XMSM)

1936998

117

32.66

EUR

11:05:57

Euronext Dublin (XMSM)

1937644

133

32.67

EUR

11:06:48

Euronext Dublin (XMSM)

1938290

93

32.67

EUR

11:06:48

Euronext Dublin (XMSM)

1938288

264

32.68

EUR

11:07:33

Euronext Dublin (XMSM)

1938854

267

32.68

EUR

11:08:58

Euronext Dublin (XMSM)

1939934

4

32.68

EUR

11:10:08

Euronext Dublin (XMSM)

1940953

91

32.68

EUR

11:10:08

Euronext Dublin (XMSM)

1940949

171

32.68

EUR

11:10:08

Euronext Dublin (XMSM)

1940947

274

32.67

EUR

11:10:46

Euronext Dublin (XMSM)

1941417

100

32.61

EUR

11:12:10

Euronext Dublin (XMSM)

1942881

138

32.61

EUR

11:12:10

Euronext Dublin (XMSM)

1942850

213

32.57

EUR

11:12:33

Euronext Dublin (XMSM)

1943525

58

32.57

EUR

11:12:41

Euronext Dublin (XMSM)

1943602

120

32.60

EUR

11:13:31

Euronext Dublin (XMSM)

1944675

114

32.60

EUR

11:13:31

Euronext Dublin (XMSM)

1944673

234

32.59

EUR

11:13:35

Euronext Dublin (XMSM)

1944705

77

32.58

EUR

11:13:47

Euronext Dublin (XMSM)

1944811

180

32.58

EUR

11:13:52

Euronext Dublin (XMSM)

1944877

235

32.60

EUR

11:16:15

Euronext Dublin (XMSM)

1947247

68

32.60

EUR

11:16:41

Euronext Dublin (XMSM)

1947494

186

32.60

EUR

11:16:41

Euronext Dublin (XMSM)

1947492

22

32.60

EUR

11:16:41

Euronext Dublin (XMSM)

1947490

14

32.62

EUR

11:17:39

Euronext Dublin (XMSM)

1948169

161

32.62

EUR

11:17:39

Euronext Dublin (XMSM)

1948167

72

32.62

EUR

11:17:39

Euronext Dublin (XMSM)

1948165

60

32.61

EUR

11:19:20

Euronext Dublin (XMSM)

1949692

162

32.61

EUR

11:19:20

Euronext Dublin (XMSM)

1949685

132

32.61

EUR

11:19:20

Euronext Dublin (XMSM)

1949678

129

32.61

EUR

11:19:20

Euronext Dublin (XMSM)

1949676

231

32.63

EUR

11:21:06

Euronext Dublin (XMSM)

1951282

164

32.62

EUR

11:22:01

Euronext Dublin (XMSM)

1952155

112

32.62

EUR

11:22:01

Euronext Dublin (XMSM)

1952153

259

32.65

EUR

11:24:40

Euronext Dublin (XMSM)

1953918

222

32.66

EUR

11:26:00

Euronext Dublin (XMSM)

1954843

165

32.66

EUR

11:27:07

Euronext Dublin (XMSM)

1955757

102

32.66

EUR

11:27:07

Euronext Dublin (XMSM)

1955755

253

32.79

EUR

11:29:54

Euronext Dublin (XMSM)

1957900

249

32.79

EUR

11:29:54

Euronext Dublin (XMSM)

1957898

175

32.78

EUR

11:30:09

Euronext Dublin (XMSM)

1958128

70

32.78

EUR

11:30:09

Euronext Dublin (XMSM)

1958130

250

32.78

EUR

11:30:09

Euronext Dublin (XMSM)

1958126

255

32.78

EUR

11:32:06

Euronext Dublin (XMSM)

1959544

230

32.76

EUR

11:33:27

Euronext Dublin (XMSM)

1960494

66

32.79

EUR

11:35:14

Euronext Dublin (XMSM)

1962106

175

32.79

EUR

11:35:14

Euronext Dublin (XMSM)

1962104

253

32.82

EUR

11:36:39

Euronext Dublin (XMSM)

1963352

41

32.82

EUR

11:37:16

Euronext Dublin (XMSM)

1963793

229

32.82

EUR

11:37:16

Euronext Dublin (XMSM)

1963791

69

32.80

EUR

11:38:28

Euronext Dublin (XMSM)

1964727

188

32.80

EUR

11:38:28

Euronext Dublin (XMSM)

1964725

248

32.81

EUR

11:39:19

Euronext Dublin (XMSM)

1965430

2

32.79

EUR

11:39:58

Euronext Dublin (XMSM)

1965905

242

32.79

EUR

11:39:58

Euronext Dublin (XMSM)

1965907

274

32.79

EUR

11:41:46

Euronext Dublin (XMSM)

1967192

263

32.79

EUR

11:41:46

Euronext Dublin (XMSM)

1967188

235

32.79

EUR

11:42:51

Euronext Dublin (XMSM)

1968212

15

32.79

EUR

11:42:51

Euronext Dublin (XMSM)

1968210

237

32.77

EUR

11:43:40

Euronext Dublin (XMSM)

1968860

1

32.78

EUR

11:44:32

Euronext Dublin (XMSM)

1969636

175

32.78

EUR

11:44:32

Euronext Dublin (XMSM)

1969634

51

32.78

EUR

11:44:32

Euronext Dublin (XMSM)

1969632

250

32.79

EUR

11:45:09

Euronext Dublin (XMSM)

1970355

113

32.82

EUR

11:46:43

Euronext Dublin (XMSM)

1971719

133

32.82

EUR

11:46:43

Euronext Dublin (XMSM)

1971717

179

32.80

EUR

11:47:10

Euronext Dublin (XMSM)

1972015

86

32.80

EUR

11:48:23

Euronext Dublin (XMSM)

1972797

225

32.84

EUR

11:49:59

Euronext Dublin (XMSM)

1974394

144

32.84

EUR

11:50:22

Euronext Dublin (XMSM)

1974753

1

32.84

EUR

11:51:32

Euronext Dublin (XMSM)

1975665

269

32.84

EUR

11:51:32

Euronext Dublin (XMSM)

1975659

257

32.83

EUR

11:53:04

Euronext Dublin (XMSM)

1976971

107

32.84

EUR

11:54:02

Euronext Dublin (XMSM)

1977572

153

32.84

EUR

11:54:02

Euronext Dublin (XMSM)

1977570

103

32.89

EUR

11:55:51

Euronext Dublin (XMSM)

1979087

173

32.89

EUR

11:55:51

Euronext Dublin (XMSM)

1979085

257

32.88

EUR

11:56:44

Euronext Dublin (XMSM)

1979651

256

32.86

EUR

11:58:01

Euronext Dublin (XMSM)

1980657

234

32.83

EUR

11:59:45

Euronext Dublin (XMSM)

1982062

251

32.84

EUR

12:00:51

Euronext Dublin (XMSM)

1983156

247

32.84

EUR

12:02:17

Euronext Dublin (XMSM)

1984066

85

32.79

EUR

12:02:35

Euronext Dublin (XMSM)

1984533

145

32.79

EUR

12:02:35

Euronext Dublin (XMSM)

1984531

221

32.82

EUR

12:04:38

Euronext Dublin (XMSM)

1986486

222

32.82

EUR

12:04:38

Euronext Dublin (XMSM)

1986483

245

32.83

EUR

12:07:23

Euronext Dublin (XMSM)

1988347

266

32.81

EUR

12:07:26

Euronext Dublin (XMSM)

1988437

209

32.77

EUR

12:08:58

Euronext Dublin (XMSM)

1989491

17

32.77

EUR

12:08:58

Euronext Dublin (XMSM)

1989489

250

32.78

EUR

12:10:03

Euronext Dublin (XMSM)

1990264

175

32.75

EUR

12:13:37

Euronext Dublin (XMSM)

1992696

31

32.75

EUR

12:13:37

Euronext Dublin (XMSM)

1992698

29

32.75

EUR

12:13:37

Euronext Dublin (XMSM)

1992700

259

32.83

EUR

12:16:29

Euronext Dublin (XMSM)

1994499

244

32.83

EUR

12:19:39

Euronext Dublin (XMSM)

1996320

149

32.81

EUR

12:20:59

Euronext Dublin (XMSM)

1997128

112

32.81

EUR

12:20:59

Euronext Dublin (XMSM)

1997126

245

32.79

EUR

12:23:20

Euronext Dublin (XMSM)

1999129

207

32.86

EUR

12:24:27

Euronext Dublin (XMSM)

2000647

68

32.86

EUR

12:24:27

Euronext Dublin (XMSM)

2000645

31

32.87

EUR

12:24:34

Euronext Dublin (XMSM)

2000739

17

32.87

EUR

12:24:34

Euronext Dublin (XMSM)

2000737

100

32.87

EUR

12:24:34

Euronext Dublin (XMSM)

2000743

13

32.87

EUR

12:24:34

Euronext Dublin (XMSM)

2000741

58

32.87

EUR

12:24:34

Euronext Dublin (XMSM)

2000745

87

32.87

EUR

12:24:47

Euronext Dublin (XMSM)

2000908

192

32.87

EUR

12:24:47

Euronext Dublin (XMSM)

2000906

230

32.87

EUR

12:24:47

Euronext Dublin (XMSM)

2000903

276

32.88

EUR

12:25:02

Euronext Dublin (XMSM)

2001027

130

32.88

EUR

12:25:07

Euronext Dublin (XMSM)

2001111

125

32.88

EUR

12:25:07

Euronext Dublin (XMSM)

2001107

175

32.88

EUR

12:25:07

Euronext Dublin (XMSM)

2001105

130

32.88

EUR

12:25:07

Euronext Dublin (XMSM)

2001094

139

32.88

EUR

12:25:07

Euronext Dublin (XMSM)

2001092

175

32.88

EUR

12:25:23

Euronext Dublin (XMSM)

2001276

206

32.87

EUR

12:25:47

Euronext Dublin (XMSM)

2001476

31

32.87

EUR

12:25:47

Euronext Dublin (XMSM)

2001474

112

32.88

EUR

12:25:47

Euronext Dublin (XMSM)

2001470

143

32.88

EUR

12:25:47

Euronext Dublin (XMSM)

2001468

20

32.88

EUR

12:25:47

Euronext Dublin (XMSM)

2001472

241

32.87

EUR

12:26:31

Euronext Dublin (XMSM)

2001875

12

32.87

EUR

12:26:31

Euronext Dublin (XMSM)

2001873

113

32.91

EUR

12:27:49

Euronext Dublin (XMSM)

2002603

120

32.91

EUR

12:27:49

Euronext Dublin (XMSM)

2002601

184

32.96

EUR

12:30:31

Euronext Dublin (XMSM)

2004498

86

32.96

EUR

12:30:31

Euronext Dublin (XMSM)

2004496

234

32.99

EUR

12:32:53

Euronext Dublin (XMSM)

2006263

247

32.98

EUR

12:33:46

Euronext Dublin (XMSM)

2006935

80

33.01

EUR

12:34:53

Euronext Dublin (XMSM)

2007826

175

33.00

EUR

12:34:53

Euronext Dublin (XMSM)

2007824

238

33.00

EUR

12:34:53

Euronext Dublin (XMSM)

2007813

235

32.95

EUR

12:37:23

Euronext Dublin (XMSM)

2009485

270

32.98

EUR

12:40:34

Euronext Dublin (XMSM)

2012058

232

32.95

EUR

12:42:03

Euronext Dublin (XMSM)

2013034

78

32.94

EUR

12:46:00

Euronext Dublin (XMSM)

2016080

145

32.94

EUR

12:46:00

Euronext Dublin (XMSM)

2016078

69

32.93

EUR

12:48:44

Euronext Dublin (XMSM)

2018124

199

32.93

EUR

12:48:44

Euronext Dublin (XMSM)

2018122

109

32.90

EUR

12:49:35

Euronext Dublin (XMSM)

2018943

150

32.90

EUR

12:49:35

Euronext Dublin (XMSM)

2018941

263

32.90

EUR

12:50:12

Euronext Dublin (XMSM)

2019367

301

32.90

EUR

12:50:12

Euronext Dublin (XMSM)

2019361

58

32.91

EUR

12:51:30

Euronext Dublin (XMSM)

2020536

137

32.91

EUR

12:51:30

Euronext Dublin (XMSM)

2020534

64

32.91

EUR

12:51:30

Euronext Dublin (XMSM)

2020532

190

32.92

EUR

12:53:03

Euronext Dublin (XMSM)

2021741

55

32.92

EUR

12:53:03

Euronext Dublin (XMSM)

2021739

243

32.90

EUR

12:57:10

Euronext Dublin (XMSM)

2025060

78

32.93

EUR

13:01:18

Euronext Dublin (XMSM)

2028723

151

32.93

EUR

13:01:18

Euronext Dublin (XMSM)

2028721

252

32.93

EUR

13:01:18

Euronext Dublin (XMSM)

2028719

273

32.85

EUR

13:01:29

Euronext Dublin (XMSM)

2029259

58

32.86

EUR

13:01:29

Euronext Dublin (XMSM)

2029195

194

32.86

EUR

13:01:29

Euronext Dublin (XMSM)

2029193

175

32.85

EUR

13:01:29

Euronext Dublin (XMSM)

2029185

63

32.86

EUR

13:01:29

Euronext Dublin (XMSM)

2029187

74

32.88

EUR

13:02:08

Euronext Dublin (XMSM)

2030032

167

32.88

EUR

13:02:08

Euronext Dublin (XMSM)

2030030

233

32.90

EUR

13:04:15

Euronext Dublin (XMSM)

2031676

230

32.90

EUR

13:05:36

Euronext Dublin (XMSM)

2032543

61

32.91

EUR

13:06:26

Euronext Dublin (XMSM)

2033205

206

32.91

EUR

13:06:26

Euronext Dublin (XMSM)

2033203

34

32.92

EUR

13:06:48

Euronext Dublin (XMSM)

2033449

238

32.92

EUR

13:06:48

Euronext Dublin (XMSM)

2033447

409

32.93

EUR

13:07:52

Euronext Dublin (XMSM)

2034010

270

32.92

EUR

13:07:55

Euronext Dublin (XMSM)

2034060

275

32.92

EUR

13:08:13

Euronext Dublin (XMSM)

2034210

115

32.93

EUR

13:09:08

Euronext Dublin (XMSM)

2035086

124

32.93

EUR

13:09:08

Euronext Dublin (XMSM)

2035068

62

32.93

EUR

13:11:26

Euronext Dublin (XMSM)

2036598

50

32.93

EUR

13:11:26

Euronext Dublin (XMSM)

2036591

113

32.93

EUR

13:11:26

Euronext Dublin (XMSM)

2036589

250

32.91

EUR

13:14:07

Euronext Dublin (XMSM)

2038721

206

32.89

EUR

13:16:33

Euronext Dublin (XMSM)

2041162

58

32.89

EUR

13:16:33

Euronext Dublin (XMSM)

2041160

7

32.87

EUR

13:18:33

Euronext Dublin (XMSM)

2042728

269

32.87

EUR

13:18:33

Euronext Dublin (XMSM)

2042726

52

32.91

EUR

13:23:42

Euronext Dublin (XMSM)

2047538

175

32.91

EUR

13:23:42

Euronext Dublin (XMSM)

2047536

116

32.91

EUR

13:23:42

Euronext Dublin (XMSM)

2047529

115

32.91

EUR

13:23:42

Euronext Dublin (XMSM)

2047527

237

32.95

EUR

13:25:18

Euronext Dublin (XMSM)

2049375

270

32.99

EUR

13:27:13

Euronext Dublin (XMSM)

2051270

274

33.01

EUR

13:31:34

Euronext Dublin (XMSM)

2055319

226

32.99

EUR

13:31:39

Euronext Dublin (XMSM)

2055447

121

32.92

EUR

13:34:35

Euronext Dublin (XMSM)

2058887

124

32.92

EUR

13:34:35

Euronext Dublin (XMSM)

2058883

244

32.93

EUR

13:37:44

Euronext Dublin (XMSM)

2061979

260

32.99

EUR

13:39:40

Euronext Dublin (XMSM)

2064044

247

32.98

EUR

13:42:26

Euronext Dublin (XMSM)

2066413

175

33.09

EUR

13:45:30

Euronext Dublin (XMSM)

2069559

189

33.08

EUR

13:45:34

Euronext Dublin (XMSM)

2069701

50

33.08

EUR

13:45:34

Euronext Dublin (XMSM)

2069699

276

33.08

EUR

13:45:34

Euronext Dublin (XMSM)

2069697

175

33.09

EUR

13:45:34

Euronext Dublin (XMSM)

2069685

224

33.06

EUR

13:45:39

Euronext Dublin (XMSM)

2069774

249

33.09

EUR

13:46:08

Euronext Dublin (XMSM)

2070446

262

33.08

EUR

13:46:10

Euronext Dublin (XMSM)

2070492

242

33.08

EUR

13:46:10

Euronext Dublin (XMSM)

2070489

263

33.05

EUR

13:46:37

Euronext Dublin (XMSM)

2070888

175

33.15

EUR

13:48:45

Euronext Dublin (XMSM)

2072900

7

33.14

EUR

13:48:46

Euronext Dublin (XMSM)

2072921

48

33.14

EUR

13:48:46

Euronext Dublin (XMSM)

2072919

124

33.14

EUR

13:48:46

Euronext Dublin (XMSM)

2072917

48

33.14

EUR

13:48:46

Euronext Dublin (XMSM)

2072915

238

33.14

EUR

13:48:46

Euronext Dublin (XMSM)

2072913

274

33.15

EUR

13:49:28

Euronext Dublin (XMSM)

2074065

50

33.15

EUR

13:49:29

Euronext Dublin (XMSM)

2074108

175

33.15

EUR

13:49:29

Euronext Dublin (XMSM)

2074106

230

33.15

EUR

13:49:29

Euronext Dublin (XMSM)

2074104

237

33.14

EUR

13:49:48

Euronext Dublin (XMSM)

2074522

227

33.13

EUR

13:49:55

Euronext Dublin (XMSM)

2074710

275

33.16

EUR

13:51:05

Euronext Dublin (XMSM)

2076072

120

33.17

EUR

13:52:07

Euronext Dublin (XMSM)

2077272

107

33.17

EUR

13:52:07

Euronext Dublin (XMSM)

2077274

227

33.17

EUR

13:52:27

Euronext Dublin (XMSM)

2077552

262

33.16

EUR

13:53:09

Euronext Dublin (XMSM)

2078280

245

33.21

EUR

13:55:21

Euronext Dublin (XMSM)

2080590

13

33.21

EUR

13:55:21

Euronext Dublin (XMSM)

2080588

238

33.19

EUR

13:56:02

Euronext Dublin (XMSM)

2081326

267

33.21

EUR

13:58:38

Euronext Dublin (XMSM)

2084431

274

33.21

EUR

13:58:38

Euronext Dublin (XMSM)

2084429

225

33.19

EUR

14:00:01

Euronext Dublin (XMSM)

2086127

251

33.19

EUR

14:01:05

Euronext Dublin (XMSM)

2087531

253

33.18

EUR

14:03:02

Euronext Dublin (XMSM)

2089640

192

33.18

EUR

14:05:39

Euronext Dublin (XMSM)

2092810

31

33.18

EUR

14:05:39

Euronext Dublin (XMSM)

2092812

269

33.13

EUR

14:08:46

Euronext Dublin (XMSM)

2096713

269

33.06

EUR

14:12:26

Euronext Dublin (XMSM)

2100610

273

33.15

EUR

14:15:04

Euronext Dublin (XMSM)

2103890

237

33.15

EUR

14:15:04

Euronext Dublin (XMSM)

2103886

233

33.13

EUR

14:15:21

Euronext Dublin (XMSM)

2104204

258

33.12

EUR

14:16:35

Euronext Dublin (XMSM)

2106151

257

33.14

EUR

14:19:53

Euronext Dublin (XMSM)

2110212

21

33.16

EUR

14:21:31

Euronext Dublin (XMSM)

2112952

223

33.16

EUR

14:21:31

Euronext Dublin (XMSM)

2112950

44

33.16

EUR

14:22:46

Euronext Dublin (XMSM)

2114605

230

33.15

EUR

14:22:58

Euronext Dublin (XMSM)

2115008

247

33.16

EUR

14:24:02

Euronext Dublin (XMSM)

2116579

240

33.11

EUR

14:26:42

Euronext Dublin (XMSM)

2119733

271

33.09

EUR

14:29:34

Euronext Dublin (XMSM)

2123475

63

33.05

EUR

14:30:00

Euronext Dublin (XMSM)

2124435

100

33.05

EUR

14:30:00

Euronext Dublin (XMSM)

2124433

100

33.05

EUR

14:30:00

Euronext Dublin (XMSM)

2124431

150

33.02

EUR

14:30:03

Euronext Dublin (XMSM)

2126184

125

33.02

EUR

14:30:12

Euronext Dublin (XMSM)

2126797

160

33.13

EUR

14:31:07

Euronext Dublin (XMSM)

2130182

88

33.13

EUR

14:31:07

Euronext Dublin (XMSM)

2130180

269

33.11

EUR

14:31:09

Euronext Dublin (XMSM)

2130290

260

33.12

EUR

14:31:09

Euronext Dublin (XMSM)

2130286

276

33.12

EUR

14:31:34

Euronext Dublin (XMSM)

2131499

162

33.13

EUR

14:32:24

Euronext Dublin (XMSM)

2133756

111

33.13

EUR

14:32:24

Euronext Dublin (XMSM)

2133758

226

33.20

EUR

14:33:36

Euronext Dublin (XMSM)

2136906

243

33.24

EUR

14:34:51

Euronext Dublin (XMSM)

2139640

92

33.24

EUR

14:34:51

Euronext Dublin (XMSM)

2139637

132

33.24

EUR

14:34:51

Euronext Dublin (XMSM)

2139635

228

33.23

EUR

14:35:11

Euronext Dublin (XMSM)

2140565

247

33.24

EUR

14:35:11

Euronext Dublin (XMSM)

2140563

267

33.27

EUR

14:35:47

Euronext Dublin (XMSM)

2142138

170

33.30

EUR

14:36:15

Euronext Dublin (XMSM)

2143602

63

33.30

EUR

14:36:15

Euronext Dublin (XMSM)

2143600

264

33.30

EUR

14:36:38

Euronext Dublin (XMSM)

2144197

255

33.30

EUR

14:36:38

Euronext Dublin (XMSM)

2144199

145

33.32

EUR

14:37:35

Euronext Dublin (XMSM)

2146183

111

33.32

EUR

14:37:35

Euronext Dublin (XMSM)

2146185

170

33.33

EUR

14:37:59

Euronext Dublin (XMSM)

2146968

79

33.33

EUR

14:38:03

Euronext Dublin (XMSM)

2147168

22

33.33

EUR

14:38:03

Euronext Dublin (XMSM)

2147166

91

33.32

EUR

14:38:23

Euronext Dublin (XMSM)

2147909

175

33.32

EUR

14:38:23

Euronext Dublin (XMSM)

2147907

245

33.32

EUR

14:39:28

Euronext Dublin (XMSM)

2150215

225

33.31

EUR

14:39:29

Euronext Dublin (XMSM)

2150257

30

33.38

EUR

14:41:25

Euronext Dublin (XMSM)

2154386

62

33.38

EUR

14:41:25

Euronext Dublin (XMSM)

2154384

249

33.37

EUR

14:41:30

Euronext Dublin (XMSM)

2154555

296

33.37

EUR

14:41:30

Euronext Dublin (XMSM)

2154546

230

33.36

EUR

14:41:32

Euronext Dublin (XMSM)

2154764

67

33.31

EUR

14:42:07

Euronext Dublin (XMSM)

2155933

202

33.31

EUR

14:42:07

Euronext Dublin (XMSM)

2155929

103

33.32

EUR

14:43:10

Euronext Dublin (XMSM)

2157907

241

33.33

EUR

14:43:28

Euronext Dublin (XMSM)

2158409

238

33.33

EUR

14:43:28

Euronext Dublin (XMSM)

2158401

83

33.31

EUR

14:43:59

Euronext Dublin (XMSM)

2159322

171

33.31

EUR

14:43:59

Euronext Dublin (XMSM)

2159320

272

33.27

EUR

14:44:55

Euronext Dublin (XMSM)

2161255

251

33.28

EUR

14:46:07

Euronext Dublin (XMSM)

2163742

177

33.31

EUR

14:47:15

Euronext Dublin (XMSM)

2166241

28

33.31

EUR

14:47:15

Euronext Dublin (XMSM)

2166243

70

33.31

EUR

14:47:15

Euronext Dublin (XMSM)

2166245

262

33.31

EUR

14:47:15

Euronext Dublin (XMSM)

2166236

246

33.28

EUR

14:48:52

Euronext Dublin (XMSM)

2169166

152

33.26

EUR

14:50:02

Euronext Dublin (XMSM)

2172105

103

33.26

EUR

14:50:02

Euronext Dublin (XMSM)

2172103

245

33.29

EUR

14:50:48

Euronext Dublin (XMSM)

2174540

17

33.29

EUR

14:50:48

Euronext Dublin (XMSM)

2174538

257

33.29

EUR

14:50:48

Euronext Dublin (XMSM)

2174536

262

33.30

EUR

14:51:47

Euronext Dublin (XMSM)

2176563

253

33.32

EUR

14:52:25

Euronext Dublin (XMSM)

2177996

251

33.33

EUR

14:53:23

Euronext Dublin (XMSM)

2180057

175

33.36

EUR

14:54:17

Euronext Dublin (XMSM)

2181945

78

33.36

EUR

14:54:17

Euronext Dublin (XMSM)

2181947

1

33.35

EUR

14:54:22

Euronext Dublin (XMSM)

2182073

245

33.35

EUR

14:54:22

Euronext Dublin (XMSM)

2182068

70

33.33

EUR

14:55:00

Euronext Dublin (XMSM)

2183324

55

33.33

EUR

14:55:00

Euronext Dublin (XMSM)

2183313

108

33.33

EUR

14:55:00

Euronext Dublin (XMSM)

2183311

276

33.31

EUR

14:55:17

Euronext Dublin (XMSM)

2184119

261

33.30

EUR

14:55:43

Euronext Dublin (XMSM)

2185057

25

33.33

EUR

14:56:25

Euronext Dublin (XMSM)

2186912

175

33.33

EUR

14:56:25

Euronext Dublin (XMSM)

2186910

26

33.33

EUR

14:56:25

Euronext Dublin (XMSM)

2186908

96

33.34

EUR

14:57:35

Euronext Dublin (XMSM)

2189059

55

33.34

EUR

14:57:35

Euronext Dublin (XMSM)

2189054

100

33.34

EUR

14:57:35

Euronext Dublin (XMSM)

2189056

248

33.32

EUR

14:57:49

Euronext Dublin (XMSM)

2189395

166

33.30

EUR

14:58:39

Euronext Dublin (XMSM)

2191203

95

33.30

EUR

14:58:39

Euronext Dublin (XMSM)

2191201

175

33.35

EUR

15:00:03

Euronext Dublin (XMSM)

2196372

8

33.35

EUR

15:00:04

Euronext Dublin (XMSM)

2196476

115

33.35

EUR

15:00:04

Euronext Dublin (XMSM)

2196474

123

33.35

EUR

15:00:04

Euronext Dublin (XMSM)

2196472

259

33.35

EUR

15:00:04

Euronext Dublin (XMSM)

2196470

224

33.35

EUR

15:01:04

Euronext Dublin (XMSM)

2200143

150

33.33

EUR

15:01:05

Euronext Dublin (XMSM)

2200346

166

33.34

EUR

15:01:05

Euronext Dublin (XMSM)

2200340

102

33.34

EUR

15:01:05

Euronext Dublin (XMSM)

2200342

231

33.34

EUR

15:01:38

Euronext Dublin (XMSM)

2201722

224

33.33

EUR

15:02:02

Euronext Dublin (XMSM)

2202694

252

33.32

EUR

15:02:13

Euronext Dublin (XMSM)

2203287

66

33.31

EUR

15:02:30

Euronext Dublin (XMSM)

2203969

177

33.31

EUR

15:02:30

Euronext Dublin (XMSM)

2203967

247

33.25

EUR

15:03:37

Euronext Dublin (XMSM)

2206596

46

33.29

EUR

15:05:09

Euronext Dublin (XMSM)

2209898

181

33.29

EUR

15:05:09

Euronext Dublin (XMSM)

2209896

98

33.29

EUR

15:05:09

Euronext Dublin (XMSM)

2209860

53

33.29

EUR

15:05:09

Euronext Dublin (XMSM)

2209858

75

33.29

EUR

15:05:09

Euronext Dublin (XMSM)

2209856

226

33.26

EUR

15:06:28

Euronext Dublin (XMSM)

2213173

252

33.25

EUR

15:06:30

Euronext Dublin (XMSM)

2213304

149

33.19

EUR

15:07:37

Euronext Dublin (XMSM)

2215768

113

33.19

EUR

15:07:37

Euronext Dublin (XMSM)

2215766

264

33.15

EUR

15:08:48

Euronext Dublin (XMSM)

2217922

243

33.14

EUR

15:09:44

Euronext Dublin (XMSM)

2219456

259

33.14

EUR

15:10:28

Euronext Dublin (XMSM)

2221131

175

33.11

EUR

15:10:57

Euronext Dublin (XMSM)

2222326

136

33.08

EUR

15:11:01

Euronext Dublin (XMSM)

2222448

114

33.08

EUR

15:11:01

Euronext Dublin (XMSM)

2222437

232

33.09

EUR

15:11:01

Euronext Dublin (XMSM)

2222429

77

33.10

EUR

15:11:59

Euronext Dublin (XMSM)

2224163

175

33.10

EUR

15:11:59

Euronext Dublin (XMSM)

2224161

16

33.10

EUR

15:11:59

Euronext Dublin (XMSM)

2224159

68

33.10

EUR

15:11:59

Euronext Dublin (XMSM)

2224155

189

33.10

EUR

15:11:59

Euronext Dublin (XMSM)

2224157

175

33.24

EUR

15:14:44

Euronext Dublin (XMSM)

2230068

257

33.24

EUR

15:14:44

Euronext Dublin (XMSM)

2230056

254

33.30

EUR

15:15:35

Euronext Dublin (XMSM)

2231879

214

33.37

EUR

15:17:05

Euronext Dublin (XMSM)

2235383

53

33.37

EUR

15:17:05

Euronext Dublin (XMSM)

2235381

73

33.36

EUR

15:17:09

Euronext Dublin (XMSM)

2235540

175

33.36

EUR

15:17:09

Euronext Dublin (XMSM)

2235537

241

33.36

EUR

15:17:09

Euronext Dublin (XMSM)

2235517

267

33.34

EUR

15:18:40

Euronext Dublin (XMSM)

2238036

225

33.34

EUR

15:19:33

Euronext Dublin (XMSM)

2239778

211

33.33

EUR

15:19:51

Euronext Dublin (XMSM)

2240316

54

33.33

EUR

15:19:51

Euronext Dublin (XMSM)

2240314

176

33.36

EUR

15:21:39

Euronext Dublin (XMSM)

2243967

88

33.36

EUR

15:21:39

Euronext Dublin (XMSM)

2243965

270

33.36

EUR

15:21:45

Euronext Dublin (XMSM)

2244175

73

33.38

EUR

15:22:57

Euronext Dublin (XMSM)

2246588

171

33.38

EUR

15:22:57

Euronext Dublin (XMSM)

2246586

238

33.37

EUR

15:23:33

Euronext Dublin (XMSM)

2247631

253

33.43

EUR

15:25:44

Euronext Dublin (XMSM)

2252096

272

33.42

EUR

15:26:00

Euronext Dublin (XMSM)

2252706

227

33.39

EUR

15:27:36

Euronext Dublin (XMSM)

2255512

43

33.39

EUR

15:27:36

Euronext Dublin (XMSM)

2255514

128

33.37

EUR

15:28:29

Euronext Dublin (XMSM)

2257426

100

33.37

EUR

15:28:29

Euronext Dublin (XMSM)

2257423

10

33.37

EUR

15:28:29

Euronext Dublin (XMSM)

2257421

224

33.37

EUR

15:29:49

Euronext Dublin (XMSM)

2259811

224

33.34

EUR

15:30:30

Euronext Dublin (XMSM)

2261231

59

33.35

EUR

15:31:44

Euronext Dublin (XMSM)

2263956

33

33.35

EUR

15:31:44

Euronext Dublin (XMSM)

2263954

20

33.35

EUR

15:31:44

Euronext Dublin (XMSM)

2263952

148

33.35

EUR

15:31:44

Euronext Dublin (XMSM)

2263950

248

33.35

EUR

15:32:46

Euronext Dublin (XMSM)

2265839

273

33.32

EUR

15:34:18

Euronext Dublin (XMSM)

2269016

238

33.31

EUR

15:34:31

Euronext Dublin (XMSM)

2269509

269

33.31

EUR

15:35:51

Euronext Dublin (XMSM)

2271982

222

33.33

EUR

15:37:28

Euronext Dublin (XMSM)

2274678

239

33.33

EUR

15:37:28

Euronext Dublin (XMSM)

2274668

147

33.36

EUR

15:38:14

Euronext Dublin (XMSM)

2276035

103

33.36

EUR

15:38:14

Euronext Dublin (XMSM)

2276033

238

33.35

EUR

15:38:23

Euronext Dublin (XMSM)

2276299

244

33.38

EUR

15:39:32

Euronext Dublin (XMSM)

2278358

272

33.34

EUR

15:40:42

Euronext Dublin (XMSM)

2280713

253

33.30

EUR

15:42:15

Euronext Dublin (XMSM)

2283303

274

33.29

EUR

15:42:21

Euronext Dublin (XMSM)

2283500

55

33.32

EUR

15:44:14

Euronext Dublin (XMSM)

2286969

51

33.32

EUR

15:44:14

Euronext Dublin (XMSM)

2286967

117

33.32

EUR

15:44:14

Euronext Dublin (XMSM)

2286965

51

33.32

EUR

15:44:14

Euronext Dublin (XMSM)

2286963

175

33.33

EUR

15:44:14

Euronext Dublin (XMSM)

2286955

63

33.33

EUR

15:44:14

Euronext Dublin (XMSM)

2286959

30

33.33

EUR

15:44:14

Euronext Dublin (XMSM)

2286957

243

33.32

EUR

15:45:02

Euronext Dublin (XMSM)

2288327

270

33.27

EUR

15:46:02

Euronext Dublin (XMSM)

2290069

258

33.26

EUR

15:46:16

Euronext Dublin (XMSM)

2290534

274

33.27

EUR

15:47:04

Euronext Dublin (XMSM)

2291947

93

33.25

EUR

15:47:48

Euronext Dublin (XMSM)

2293049

177

33.25

EUR

15:47:48

Euronext Dublin (XMSM)

2293051

167

33.22

EUR

15:48:24

Euronext Dublin (XMSM)

2294289

104

33.22

EUR

15:48:27

Euronext Dublin (XMSM)

2294425

64

33.21

EUR

15:48:56

Euronext Dublin (XMSM)

2295250

175

33.21

EUR

15:48:56

Euronext Dublin (XMSM)

2295248

241

33.21

EUR

15:48:56

Euronext Dublin (XMSM)

2295246

95

33.23

EUR

15:50:10

Euronext Dublin (XMSM)

2297959

148

33.23

EUR

15:50:10

Euronext Dublin (XMSM)

2297957

22

33.23

EUR

15:50:53

Euronext Dublin (XMSM)

2298901

236

33.23

EUR

15:50:53

Euronext Dublin (XMSM)

2298899

236

33.23

EUR

15:50:53

Euronext Dublin (XMSM)

2298870

50

33.18

EUR

15:51:10

Euronext Dublin (XMSM)

2299613

190

33.18

EUR

15:51:10

Euronext Dublin (XMSM)

2299611

94

33.19

EUR

15:52:20

Euronext Dublin (XMSM)

2301476

170

33.19

EUR

15:52:20

Euronext Dublin (XMSM)

2301474

275

33.18

EUR

15:52:45

Euronext Dublin (XMSM)

2302217

168

33.18

EUR

15:53:26

Euronext Dublin (XMSM)

2303253

99

33.18

EUR

15:53:26

Euronext Dublin (XMSM)

2303251

261

33.17

EUR

15:53:33

Euronext Dublin (XMSM)

2303387

153

33.15

EUR

15:53:49

Euronext Dublin (XMSM)

2303827

256

33.18

EUR

15:54:26

Euronext Dublin (XMSM)

2305068

57

33.17

EUR

15:54:29

Euronext Dublin (XMSM)

2305115

175

33.17

EUR

15:54:29

Euronext Dublin (XMSM)

2305113

12

33.17

EUR

15:54:29

Euronext Dublin (XMSM)

2305111

262

33.16

EUR

15:55:06

Euronext Dublin (XMSM)

2305942

260

33.15

EUR

15:56:01

Euronext Dublin (XMSM)

2307178

138

33.13

EUR

15:56:03

Euronext Dublin (XMSM)

2307247

115

33.13

EUR

15:56:18

Euronext Dublin (XMSM)

2307591

123

33.12

EUR

15:57:27

Euronext Dublin (XMSM)

2309247

84

33.12

EUR

15:57:27

Euronext Dublin (XMSM)

2309245

53

33.12

EUR

15:57:27

Euronext Dublin (XMSM)

2309243

260

33.13

EUR

15:57:59

Euronext Dublin (XMSM)

2309943

271

33.14

EUR

15:58:48

Euronext Dublin (XMSM)

2311097

260

33.16

EUR

15:59:42

Euronext Dublin (XMSM)

2313212

251

33.15

EUR

15:59:59

Euronext Dublin (XMSM)

2314329

245

33.13

EUR

16:00:38

Euronext Dublin (XMSM)

2316688

202

33.12

EUR

16:01:26

Euronext Dublin (XMSM)

2318067

73

33.12

EUR

16:01:26

Euronext Dublin (XMSM)

2318065

267

33.11

EUR

16:01:46

Euronext Dublin (XMSM)

2318454

66

33.14

EUR

16:03:06

Euronext Dublin (XMSM)

2321202

175

33.14

EUR

16:03:06

Euronext Dublin (XMSM)

2321200

177

33.14

EUR

16:03:06

Euronext Dublin (XMSM)

2321186

76

33.14

EUR

16:03:06

Euronext Dublin (XMSM)

2321189

175

33.16

EUR

16:04:43

Euronext Dublin (XMSM)

2324588

352

33.16

EUR

16:04:43

Euronext Dublin (XMSM)

2324585

224

33.14

EUR

16:05:05

Euronext Dublin (XMSM)

2325162

251

33.10

EUR

16:05:36

Euronext Dublin (XMSM)

2326306

175

33.08

EUR

16:05:40

Euronext Dublin (XMSM)

2326751

64

33.08

EUR

16:05:41

Euronext Dublin (XMSM)

2326774

232

33.10

EUR

16:06:39

Euronext Dublin (XMSM)

2328446

255

33.10

EUR

16:07:22

Euronext Dublin (XMSM)

2329473

41

33.11

EUR

16:08:24

Euronext Dublin (XMSM)

2331049

221

33.11

EUR

16:08:24

Euronext Dublin (XMSM)

2331030

243

33.11

EUR

16:08:45

Euronext Dublin (XMSM)

2331529

175

33.08

EUR

16:09:13

Euronext Dublin (XMSM)

2332391

81

33.08

EUR

16:09:13

Euronext Dublin (XMSM)

2332389

269

33.07

EUR

16:10:00

Euronext Dublin (XMSM)

2333801

98

33.11

EUR

16:11:53

Euronext Dublin (XMSM)

2337822

175

33.11

EUR

16:11:53

Euronext Dublin (XMSM)

2337820

18

33.10

EUR

16:12:04

Euronext Dublin (XMSM)

2338214

138

33.10

EUR

16:12:08

Euronext Dublin (XMSM)

2338412

258

33.12

EUR

16:12:47

Euronext Dublin (XMSM)

2339520

263

33.15

EUR

16:13:46

Euronext Dublin (XMSM)

2341711

234

33.16

EUR

16:14:36

Euronext Dublin (XMSM)

2343328

35

33.15

EUR

16:15:04

Euronext Dublin (XMSM)

2344852

199

33.15

EUR

16:15:06

Euronext Dublin (XMSM)

2344925

54

33.16

EUR

16:15:34

Euronext Dublin (XMSM)

2345868

169

33.16

EUR

16:15:34

Euronext Dublin (XMSM)

2345866

71

33.16

EUR

16:15:34

Euronext Dublin (XMSM)

2345785

132

33.16

EUR

16:15:34

Euronext Dublin (XMSM)

2345783

27

33.16

EUR

16:15:34

Euronext Dublin (XMSM)

2345781

85

33.13

EUR

16:16:06

Euronext Dublin (XMSM)

2347278

55

33.13

EUR

16:16:10

Euronext Dublin (XMSM)

2347500

71

33.12

EUR

16:16:14

Euronext Dublin (XMSM)

2347672

65

33.12

EUR

16:16:17

Euronext Dublin (XMSM)

2347745

6

33.12

EUR

16:16:18

Euronext Dublin (XMSM)

2347798

62

33.13

EUR

16:16:34

Euronext Dublin (XMSM)

2348292

 

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
 
 
POSBKABDCBKDQCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings