Transaction in Own Shares

RNS Number : 9113A
CRH PLC
28 September 2022
 

28th September 2022




CRH plc Transaction in Own Shares

 

 





CRH plc ('CRH') announces that on 27th 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: 

166,028


Highest price paid per share:


€33.5050


Lowest price paid per share:


€32.8600


Volume weighted average price paid:

€33.1758







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 22,206,037 of its ordinary shares in treasury which represents 2.868% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,934,301 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 27th 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:

27/09/2022










Aggregated Information











Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

Euronext Dublin (XMSM)

EUR

33.1758

166,028








Euronext Dublin

 





Number of
Shares

Price per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

249

33.24

EUR

08:03:35

Euronext Dublin (XMSM)

1519838

172

33.24

EUR

08:03:35

Euronext Dublin (XMSM)

1519836

85

33.24

EUR

08:03:35

Euronext Dublin (XMSM)

1519834

250

33.37

EUR

08:05:06

Euronext Dublin (XMSM)

1523430

263

33.36

EUR

08:06:21

Euronext Dublin (XMSM)

1526497

237

33.35

EUR

08:06:36

Euronext Dublin (XMSM)

1527051

51

33.34

EUR

08:06:42

Euronext Dublin (XMSM)

1527307

22

33.34

EUR

08:06:42

Euronext Dublin (XMSM)

1527305

196

33.43

EUR

08:07:21

Euronext Dublin (XMSM)

1528709

47

33.43

EUR

08:07:21

Euronext Dublin (XMSM)

1528706

244

33.43

EUR

08:07:21

Euronext Dublin (XMSM)

1528699

53

33.42

EUR

08:07:52

Euronext Dublin (XMSM)

1529696

175

33.42

EUR

08:07:59

Euronext Dublin (XMSM)

1529857

251

33.43

EUR

08:09:34

Euronext Dublin (XMSM)

1533031

253

33.41

EUR

08:09:41

Euronext Dublin (XMSM)

1533239

265

33.39

EUR

08:09:47

Euronext Dublin (XMSM)

1533469

230

33.34

EUR

08:10:33

Euronext Dublin (XMSM)

1535094

234

33.30

EUR

08:11:01

Euronext Dublin (XMSM)

1536320

54

33.31

EUR

08:11:51

Euronext Dublin (XMSM)

1538605

168

33.31

EUR

08:11:51

Euronext Dublin (XMSM)

1538603

233

33.31

EUR

08:11:51

Euronext Dublin (XMSM)

1538601

105

33.30

EUR

08:11:57

Euronext Dublin (XMSM)

1538807

170

33.30

EUR

08:11:57

Euronext Dublin (XMSM)

1538805

42

33.30

EUR

08:11:57

Euronext Dublin (XMSM)

1538801

276

33.30

EUR

08:11:57

Euronext Dublin (XMSM)

1538799

227

33.26

EUR

08:11:59

Euronext Dublin (XMSM)

1538839

259

33.22

EUR

08:12:50

Euronext Dublin (XMSM)

1540748

16

33.22

EUR

08:12:51

Euronext Dublin (XMSM)

1540768

242

33.20

EUR

08:12:52

Euronext Dublin (XMSM)

1540813

256

33.20

EUR

08:13:41

Euronext Dublin (XMSM)

1542702

242

33.22

EUR

08:16:03

Euronext Dublin (XMSM)

1548426

227

33.22

EUR

08:16:03

Euronext Dublin (XMSM)

1548423

30

33.21

EUR

08:16:42

Euronext Dublin (XMSM)

1549777

212

33.21

EUR

08:16:42

Euronext Dublin (XMSM)

1549775

223

33.34

EUR

08:20:50

Euronext Dublin (XMSM)

1558478

269

33.32

EUR

08:20:54

Euronext Dublin (XMSM)

1558662

265

33.33

EUR

08:21:35

Euronext Dublin (XMSM)

1560009

276

33.32

EUR

08:21:49

Euronext Dublin (XMSM)

1560453

142

33.39

EUR

08:24:29

Euronext Dublin (XMSM)

1566334

134

33.39

EUR

08:24:29

Euronext Dublin (XMSM)

1566330

254

33.44

EUR

08:25:43

Euronext Dublin (XMSM)

1568674

56

33.46

EUR

08:27:38

Euronext Dublin (XMSM)

1572909

175

33.46

EUR

08:27:38

Euronext Dublin (XMSM)

1572907

245

33.46

EUR

08:27:38

Euronext Dublin (XMSM)

1572905

258

33.43

EUR

08:28:22

Euronext Dublin (XMSM)

1574442

262

33.47

EUR

08:30:13

Euronext Dublin (XMSM)

1579013

195

33.46

EUR

08:30:39

Euronext Dublin (XMSM)

1580507

29

33.46

EUR

08:30:39

Euronext Dublin (XMSM)

1580505

16

33.46

EUR

08:30:39

Euronext Dublin (XMSM)

1580503

228

33.42

EUR

08:31:17

Euronext Dublin (XMSM)

1582489

259

33.41

EUR

08:32:08

Euronext Dublin (XMSM)

1584822

270

33.44

EUR

08:33:44

Euronext Dublin (XMSM)

1588426

114

33.43

EUR

08:33:46

Euronext Dublin (XMSM)

1588580

111

33.43

EUR

08:33:46

Euronext Dublin (XMSM)

1588578

227

33.43

EUR

08:35:32

Euronext Dublin (XMSM)

1592813

230

33.42

EUR

08:35:47

Euronext Dublin (XMSM)

1593263

250

33.46

EUR

08:37:14

Euronext Dublin (XMSM)

1596379

228

33.47

EUR

08:37:44

Euronext Dublin (XMSM)

1597498

148

33.49

EUR

08:38:08

Euronext Dublin (XMSM)

1598492

247

33.51

EUR

08:38:30

Euronext Dublin (XMSM)

1599233

198

33.51

EUR

08:38:30

Euronext Dublin (XMSM)

1599218

40

33.51

EUR

08:38:30

Euronext Dublin (XMSM)

1599216

54

33.51

EUR

08:38:30

Euronext Dublin (XMSM)

1599220

200

33.51

EUR

08:38:30

Euronext Dublin (XMSM)

1599222

249

33.49

EUR

08:38:34

Euronext Dublin (XMSM)

1599472

240

33.48

EUR

08:38:56

Euronext Dublin (XMSM)

1600302

63

33.48

EUR

08:38:56

Euronext Dublin (XMSM)

1600295

188

33.48

EUR

08:38:56

Euronext Dublin (XMSM)

1600293

249

33.45

EUR

08:39:13

Euronext Dublin (XMSM)

1600856

230

33.45

EUR

08:42:15

Euronext Dublin (XMSM)

1607324

232

33.40

EUR

08:44:14

Euronext Dublin (XMSM)

1611644

3

33.40

EUR

08:44:14

Euronext Dublin (XMSM)

1611641

235

33.39

EUR

08:45:22

Euronext Dublin (XMSM)

1614254

22

33.39

EUR

08:45:22

Euronext Dublin (XMSM)

1614252

217

33.39

EUR

08:47:43

Euronext Dublin (XMSM)

1620315

26

33.39

EUR

08:47:43

Euronext Dublin (XMSM)

1620305

226

33.38

EUR

08:48:00

Euronext Dublin (XMSM)

1621077

16

33.38

EUR

08:48:02

Euronext Dublin (XMSM)

1621237

269

33.38

EUR

08:48:02

Euronext Dublin (XMSM)

1621235

22

33.39

EUR

08:48:59

Euronext Dublin (XMSM)

1623719

224

33.39

EUR

08:48:59

Euronext Dublin (XMSM)

1623715

242

33.39

EUR

08:49:26

Euronext Dublin (XMSM)

1625029

248

33.38

EUR

08:50:39

Euronext Dublin (XMSM)

1627785

272

33.37

EUR

08:52:23

Euronext Dublin (XMSM)

1631504

242

33.39

EUR

08:55:22

Euronext Dublin (XMSM)

1637903

249

33.37

EUR

08:56:15

Euronext Dublin (XMSM)

1639577

226

33.35

EUR

08:57:16

Euronext Dublin (XMSM)

1642355

226

33.37

EUR

08:58:26

Euronext Dublin (XMSM)

1644725

221

33.36

EUR

08:58:48

Euronext Dublin (XMSM)

1645366

276

33.36

EUR

08:58:48

Euronext Dublin (XMSM)

1645356

229

33.34

EUR

08:59:23

Euronext Dublin (XMSM)

1646725

249

33.34

EUR

09:00:12

Euronext Dublin (XMSM)

1650580

250

33.34

EUR

09:00:12

Euronext Dublin (XMSM)

1650572

26

33.34

EUR

09:00:12

Euronext Dublin (XMSM)

1650570

224

33.34

EUR

09:00:57

Euronext Dublin (XMSM)

1651766

273

33.34

EUR

09:00:57

Euronext Dublin (XMSM)

1651756

275

33.35

EUR

09:01:52

Euronext Dublin (XMSM)

1653459

230

33.36

EUR

09:01:57

Euronext Dublin (XMSM)

1653549

140

33.38

EUR

09:02:22

Euronext Dublin (XMSM)

1654161

83

33.38

EUR

09:02:22

Euronext Dublin (XMSM)

1654158

92

33.38

EUR

09:02:22

Euronext Dublin (XMSM)

1654144

163

33.38

EUR

09:02:22

Euronext Dublin (XMSM)

1654142

243

33.36

EUR

09:02:44

Euronext Dublin (XMSM)

1654656

229

33.34

EUR

09:02:57

Euronext Dublin (XMSM)

1654967

175

33.46

EUR

09:04:43

Euronext Dublin (XMSM)

1657245

224

33.46

EUR

09:04:43

Euronext Dublin (XMSM)

1657236

258

33.49

EUR

09:05:28

Euronext Dublin (XMSM)

1658328

230

33.47

EUR

09:06:28

Euronext Dublin (XMSM)

1659518

81

33.46

EUR

09:08:09

Euronext Dublin (XMSM)

1661584

175

33.46

EUR

09:08:09

Euronext Dublin (XMSM)

1661580

231

33.46

EUR

09:08:09

Euronext Dublin (XMSM)

1661572

222

33.45

EUR

09:10:11

Euronext Dublin (XMSM)

1666670

36

33.44

EUR

09:11:10

Euronext Dublin (XMSM)

1667970

237

33.44

EUR

09:11:10

Euronext Dublin (XMSM)

1667968

263

33.45

EUR

09:12:23

Euronext Dublin (XMSM)

1669384

175

33.45

EUR

09:12:30

Euronext Dublin (XMSM)

1669617

275

33.45

EUR

09:13:05

Euronext Dublin (XMSM)

1670255

25

33.44

EUR

09:16:02

Euronext Dublin (XMSM)

1674255

201

33.44

EUR

09:16:02

Euronext Dublin (XMSM)

1674253

22

33.44

EUR

09:16:02

Euronext Dublin (XMSM)

1674251

226

33.39

EUR

09:16:18

Euronext Dublin (XMSM)

1674734

252

33.34

EUR

09:18:23

Euronext Dublin (XMSM)

1677677

9

33.33

EUR

09:19:12

Euronext Dublin (XMSM)

1678753

255

33.33

EUR

09:19:12

Euronext Dublin (XMSM)

1678751

75

33.32

EUR

09:21:43

Euronext Dublin (XMSM)

1682618

23

33.32

EUR

09:21:56

Euronext Dublin (XMSM)

1682891

175

33.32

EUR

09:21:56

Euronext Dublin (XMSM)

1682889

270

33.31

EUR

09:22:05

Euronext Dublin (XMSM)

1683079

224

33.32

EUR

09:22:05

Euronext Dublin (XMSM)

1683065

252

33.28

EUR

09:23:17

Euronext Dublin (XMSM)

1684604

238

33.27

EUR

09:24:21

Euronext Dublin (XMSM)

1685790

260

33.27

EUR

09:25:48

Euronext Dublin (XMSM)

1687541

241

33.25

EUR

09:28:01

Euronext Dublin (XMSM)

1690605

223

33.26

EUR

09:29:44

Euronext Dublin (XMSM)

1692945

254

33.26

EUR

09:30:15

Euronext Dublin (XMSM)

1693805

100

33.27

EUR

09:32:04

Euronext Dublin (XMSM)

1696565

151

33.27

EUR

09:32:04

Euronext Dublin (XMSM)

1696563

272

33.26

EUR

09:32:55

Euronext Dublin (XMSM)

1697747

223

33.24

EUR

09:33:52

Euronext Dublin (XMSM)

1699055

100

33.24

EUR

09:34:45

Euronext Dublin (XMSM)

1700357

144

33.24

EUR

09:34:45

Euronext Dublin (XMSM)

1700355

110

33.23

EUR

09:35:42

Euronext Dublin (XMSM)

1701699

164

33.23

EUR

09:35:42

Euronext Dublin (XMSM)

1701697

229

33.22

EUR

09:35:47

Euronext Dublin (XMSM)

1701946

113

33.22

EUR

09:36:47

Euronext Dublin (XMSM)

1703114

132

33.22

EUR

09:36:47

Euronext Dublin (XMSM)

1703112

235

33.17

EUR

09:38:15

Euronext Dublin (XMSM)

1705556

247

33.24

EUR

09:40:38

Euronext Dublin (XMSM)

1709042

260

33.23

EUR

09:40:39

Euronext Dublin (XMSM)

1709076

210

33.18

EUR

09:42:50

Euronext Dublin (XMSM)

1712697

31

33.18

EUR

09:42:54

Euronext Dublin (XMSM)

1712784

58

33.18

EUR

09:42:54

Euronext Dublin (XMSM)

1712782

175

33.18

EUR

09:42:54

Euronext Dublin (XMSM)

1712780

52

33.18

EUR

09:42:54

Euronext Dublin (XMSM)

1712776

51

33.15

EUR

09:45:03

Euronext Dublin (XMSM)

1716050

196

33.15

EUR

09:45:03

Euronext Dublin (XMSM)

1716037

226

33.16

EUR

09:46:30

Euronext Dublin (XMSM)

1717786

19

33.16

EUR

09:48:47

Euronext Dublin (XMSM)

1720786

31

33.16

EUR

09:48:47

Euronext Dublin (XMSM)

1720784

175

33.16

EUR

09:48:47

Euronext Dublin (XMSM)

1720782

109

33.16

EUR

09:48:47

Euronext Dublin (XMSM)

1720777

193

33.16

EUR

09:48:47

Euronext Dublin (XMSM)

1720775

274

33.16

EUR

09:50:07

Euronext Dublin (XMSM)

1723524

19

33.16

EUR

09:51:04

Euronext Dublin (XMSM)

1725000

44

33.19

EUR

09:52:19

Euronext Dublin (XMSM)

1726356

215

33.19

EUR

09:52:19

Euronext Dublin (XMSM)

1726354

148

33.19

EUR

09:54:02

Euronext Dublin (XMSM)

1728664

113

33.19

EUR

09:54:02

Euronext Dublin (XMSM)

1728662

94

33.12

EUR

09:56:35

Euronext Dublin (XMSM)

1732522

175

33.12

EUR

09:56:35

Euronext Dublin (XMSM)

1732520

227

33.12

EUR

09:56:35

Euronext Dublin (XMSM)

1732515

228

33.13

EUR

09:58:05

Euronext Dublin (XMSM)

1734741

108

33.14

EUR

09:59:08

Euronext Dublin (XMSM)

1736562

144

33.14

EUR

09:59:08

Euronext Dublin (XMSM)

1736560

124

33.10

EUR

09:59:42

Euronext Dublin (XMSM)

1737380

175

33.10

EUR

09:59:42

Euronext Dublin (XMSM)

1737378

43

33.10

EUR

09:59:43

Euronext Dublin (XMSM)

1737404

234

33.10

EUR

10:00:03

Euronext Dublin (XMSM)

1737915

24

33.11

EUR

10:00:31

Euronext Dublin (XMSM)

1738698

205

33.11

EUR

10:00:31

Euronext Dublin (XMSM)

1738700

23

33.11

EUR

10:01:07

Euronext Dublin (XMSM)

1739313

252

33.11

EUR

10:01:07

Euronext Dublin (XMSM)

1739311

211

33.09

EUR

10:03:48

Euronext Dublin (XMSM)

1742528

52

33.07

EUR

10:05:42

Euronext Dublin (XMSM)

1745702

181

33.07

EUR

10:05:50

Euronext Dublin (XMSM)

1745960

253

33.04

EUR

10:06:29

Euronext Dublin (XMSM)

1747010

226

33.03

EUR

10:08:42

Euronext Dublin (XMSM)

1749453

243

33.00

EUR

10:09:17

Euronext Dublin (XMSM)

1750220

121

33.00

EUR

10:10:08

Euronext Dublin (XMSM)

1751254

124

33.00

EUR

10:10:08

Euronext Dublin (XMSM)

1751247

164

32.96

EUR

10:12:21

Euronext Dublin (XMSM)

1754120

109

32.96

EUR

10:12:21

Euronext Dublin (XMSM)

1754118

252

33.01

EUR

10:15:04

Euronext Dublin (XMSM)

1757651

239

33.02

EUR

10:15:42

Euronext Dublin (XMSM)

1758513

71

33.04

EUR

10:17:05

Euronext Dublin (XMSM)

1760712

175

33.04

EUR

10:17:05

Euronext Dublin (XMSM)

1760710

222

33.05

EUR

10:18:19

Euronext Dublin (XMSM)

1762278

50

33.05

EUR

10:18:19

Euronext Dublin (XMSM)

1762272

264

33.05

EUR

10:18:19

Euronext Dublin (XMSM)

1762269

21

33.07

EUR

10:22:21

Euronext Dublin (XMSM)

1767236

195

33.07

EUR

10:22:22

Euronext Dublin (XMSM)

1767274

136

33.07

EUR

10:22:58

Euronext Dublin (XMSM)

1767998

16

33.07

EUR

10:22:58

Euronext Dublin (XMSM)

1767996

106

33.07

EUR

10:23:32

Euronext Dublin (XMSM)

1768726

133

33.03

EUR

10:28:54

Euronext Dublin (XMSM)

1776522

142

33.03

EUR

10:28:54

Euronext Dublin (XMSM)

1776520

195

33.06

EUR

10:30:27

Euronext Dublin (XMSM)

1779382

42

33.06

EUR

10:30:28

Euronext Dublin (XMSM)

1779511

229

33.04

EUR

10:32:36

Euronext Dublin (XMSM)

1783784

55

33.02

EUR

10:33:13

Euronext Dublin (XMSM)

1784839

124

33.02

EUR

10:33:13

Euronext Dublin (XMSM)

1784837

81

33.02

EUR

10:33:13

Euronext Dublin (XMSM)

1784798

196

33.04

EUR

10:35:33

Euronext Dublin (XMSM)

1789249

31

33.04

EUR

10:35:33

Euronext Dublin (XMSM)

1789247

70

33.04

EUR

10:35:33

Euronext Dublin (XMSM)

1789245

168

33.04

EUR

10:36:33

Euronext Dublin (XMSM)

1790927

31

33.04

EUR

10:36:33

Euronext Dublin (XMSM)

1790925

220

33.04

EUR

10:36:33

Euronext Dublin (XMSM)

1790923

175

33.04

EUR

10:36:46

Euronext Dublin (XMSM)

1791189

95

33.07

EUR

10:38:26

Euronext Dublin (XMSM)

1796258

63

33.07

EUR

10:38:26

Euronext Dublin (XMSM)

1796255

31

33.07

EUR

10:38:26

Euronext Dublin (XMSM)

1796173

350

33.07

EUR

10:38:26

Euronext Dublin (XMSM)

1796171

67

33.06

EUR

10:38:30

Euronext Dublin (XMSM)

1796879

175

33.06

EUR

10:38:30

Euronext Dublin (XMSM)

1796877

57

33.06

EUR

10:38:30

Euronext Dublin (XMSM)

1796870

175

33.06

EUR

10:38:30

Euronext Dublin (XMSM)

1796868

229

33.06

EUR

10:38:30

Euronext Dublin (XMSM)

1796826

266

33.07

EUR

10:40:48

Euronext Dublin (XMSM)

1801428

340

33.10

EUR

10:42:04

Euronext Dublin (XMSM)

1804186

257

33.09

EUR

10:42:24

Euronext Dublin (XMSM)

1804950

263

33.11

EUR

10:43:17

Euronext Dublin (XMSM)

1806891

180

33.13

EUR

10:44:08

Euronext Dublin (XMSM)

1808577

53

33.17

EUR

10:46:53

Euronext Dublin (XMSM)

1815451

177

33.17

EUR

10:46:53

Euronext Dublin (XMSM)

1815449

165

33.17

EUR

10:46:53

Euronext Dublin (XMSM)

1815446

69

33.17

EUR

10:46:53

Euronext Dublin (XMSM)

1815444

40

33.17

EUR

10:50:18

Euronext Dublin (XMSM)

1823478

165

33.17

EUR

10:50:18

Euronext Dublin (XMSM)

1823474

29

33.17

EUR

10:50:18

Euronext Dublin (XMSM)

1823476

222

33.17

EUR

10:50:18

Euronext Dublin (XMSM)

1823464

225

33.16

EUR

10:52:14

Euronext Dublin (XMSM)

1828290

276

33.14

EUR

10:52:17

Euronext Dublin (XMSM)

1828462

38

33.15

EUR

10:53:22

Euronext Dublin (XMSM)

1831011

134

33.15

EUR

10:53:22

Euronext Dublin (XMSM)

1831009

57

33.15

EUR

10:53:22

Euronext Dublin (XMSM)

1831007

275

33.15

EUR

10:53:23

Euronext Dublin (XMSM)

1831023

219

33.14

EUR

10:55:54

Euronext Dublin (XMSM)

1836776

23

33.14

EUR

10:56:20

Euronext Dublin (XMSM)

1837755

257

33.12

EUR

10:57:52

Euronext Dublin (XMSM)

1841305

265

33.15

EUR

10:59:19

Euronext Dublin (XMSM)

1844087

137

33.14

EUR

10:59:54

Euronext Dublin (XMSM)

1844663

117

33.14

EUR

10:59:54

Euronext Dublin (XMSM)

1844661

256

33.18

EUR

11:02:43

Euronext Dublin (XMSM)

1847091

38

33.16

EUR

11:04:44

Euronext Dublin (XMSM)

1848617

166

33.16

EUR

11:04:44

Euronext Dublin (XMSM)

1848615

55

33.16

EUR

11:04:44

Euronext Dublin (XMSM)

1848613

169

33.17

EUR

11:08:28

Euronext Dublin (XMSM)

1851270

131

33.17

EUR

11:08:55

Euronext Dublin (XMSM)

1851520

57

33.17

EUR

11:08:55

Euronext Dublin (XMSM)

1851518

128

33.17

EUR

11:08:55

Euronext Dublin (XMSM)

1851516

244

33.12

EUR

11:10:49

Euronext Dublin (XMSM)

1853399

237

33.12

EUR

11:11:03

Euronext Dublin (XMSM)

1853656

24

33.12

EUR

11:11:03

Euronext Dublin (XMSM)

1853654

5

33.18

EUR

11:14:44

Euronext Dublin (XMSM)

1856435

252

33.21

EUR

11:15:36

Euronext Dublin (XMSM)

1857523

66

33.22

EUR

11:15:36

Euronext Dublin (XMSM)

1857519

245

33.22

EUR

11:15:36

Euronext Dublin (XMSM)

1857517

250

33.22

EUR

11:15:36

Euronext Dublin (XMSM)

1857515

242

33.21

EUR

11:15:37

Euronext Dublin (XMSM)

1857547

265

33.20

EUR

11:15:51

Euronext Dublin (XMSM)

1857705

210

33.19

EUR

11:16:35

Euronext Dublin (XMSM)

1858386

175

33.18

EUR

11:17:19

Euronext Dublin (XMSM)

1858896

290

33.18

EUR

11:17:21

Euronext Dublin (XMSM)

1858903

256

33.17

EUR

11:17:22

Euronext Dublin (XMSM)

1858968

263

33.16

EUR

11:19:11

Euronext Dublin (XMSM)

1860156

200

33.19

EUR

11:20:10

Euronext Dublin (XMSM)

1860886

274

33.19

EUR

11:21:45

Euronext Dublin (XMSM)

1861887

50

33.21

EUR

11:23:14

Euronext Dublin (XMSM)

1862790

247

33.20

EUR

11:23:22

Euronext Dublin (XMSM)

1862893

242

33.20

EUR

11:23:22

Euronext Dublin (XMSM)

1862891

230

33.19

EUR

11:23:23

Euronext Dublin (XMSM)

1862947

12

33.19

EUR

11:23:23

Euronext Dublin (XMSM)

1862949

267

33.19

EUR

11:23:23

Euronext Dublin (XMSM)

1862943

54

33.25

EUR

11:27:02

Euronext Dublin (XMSM)

1865421

175

33.25

EUR

11:27:02

Euronext Dublin (XMSM)

1865419

273

33.25

EUR

11:27:02

Euronext Dublin (XMSM)

1865417

263

33.26

EUR

11:27:58

Euronext Dublin (XMSM)

1865997

257

33.31

EUR

11:30:22

Euronext Dublin (XMSM)

1868075

251

33.31

EUR

11:30:22

Euronext Dublin (XMSM)

1868057

124

33.32

EUR

11:31:22

Euronext Dublin (XMSM)

1869083

138

33.32

EUR

11:31:22

Euronext Dublin (XMSM)

1869081

269

33.33

EUR

11:32:46

Euronext Dublin (XMSM)

1870332

239

33.32

EUR

11:32:48

Euronext Dublin (XMSM)

1870375

247

33.33

EUR

11:34:49

Euronext Dublin (XMSM)

1871816

240

33.32

EUR

11:34:58

Euronext Dublin (XMSM)

1872006

227

33.32

EUR

11:35:44

Euronext Dublin (XMSM)

1872557

196

33.33

EUR

11:36:45

Euronext Dublin (XMSM)

1873237

78

33.33

EUR

11:36:45

Euronext Dublin (XMSM)

1873241

231

33.31

EUR

11:36:55

Euronext Dublin (XMSM)

1873466

223

33.32

EUR

11:38:16

Euronext Dublin (XMSM)

1874412

40

33.36

EUR

11:38:50

Euronext Dublin (XMSM)

1874940

280

33.36

EUR

11:38:50

Euronext Dublin (XMSM)

1874938

225

33.36

EUR

11:38:50

Euronext Dublin (XMSM)

1874936

256

33.35

EUR

11:38:58

Euronext Dublin (XMSM)

1875073

240

33.36

EUR

11:40:28

Euronext Dublin (XMSM)

1876046

229

33.35

EUR

11:40:36

Euronext Dublin (XMSM)

1876195

237

33.35

EUR

11:41:43

Euronext Dublin (XMSM)

1876862

55

33.37

EUR

11:43:03

Euronext Dublin (XMSM)

1877631

213

33.37

EUR

11:43:03

Euronext Dublin (XMSM)

1877629

250

33.38

EUR

11:44:40

Euronext Dublin (XMSM)

1878632

200

33.38

EUR

11:45:06

Euronext Dublin (XMSM)

1878993

24

33.38

EUR

11:45:07

Euronext Dublin (XMSM)

1879024

258

33.38

EUR

11:45:07

Euronext Dublin (XMSM)

1879026

267

33.37

EUR

11:46:13

Euronext Dublin (XMSM)

1879751

276

33.38

EUR

11:49:26

Euronext Dublin (XMSM)

1882267

100

33.39

EUR

11:50:28

Euronext Dublin (XMSM)

1883038

174

33.39

EUR

11:50:28

Euronext Dublin (XMSM)

1883036

239

33.40

EUR

11:51:00

Euronext Dublin (XMSM)

1883346

229

33.38

EUR

11:51:04

Euronext Dublin (XMSM)

1883497

123

33.40

EUR

11:53:55

Euronext Dublin (XMSM)

1885154

66

33.40

EUR

11:53:55

Euronext Dublin (XMSM)

1885152

66

33.40

EUR

11:53:55

Euronext Dublin (XMSM)

1885150

259

33.39

EUR

11:53:57

Euronext Dublin (XMSM)

1885197

33

33.39

EUR

11:54:26

Euronext Dublin (XMSM)

1885435

225

33.39

EUR

11:54:26

Euronext Dublin (XMSM)

1885433

229

33.38

EUR

11:56:32

Euronext Dublin (XMSM)

1886934

246

33.39

EUR

11:57:24

Euronext Dublin (XMSM)

1887523

251

33.38

EUR

11:58:24

Euronext Dublin (XMSM)

1888182

129

33.35

EUR

11:59:56

Euronext Dublin (XMSM)

1889431

145

33.35

EUR

11:59:56

Euronext Dublin (XMSM)

1889429

234

33.34

EUR

12:02:00

Euronext Dublin (XMSM)

1890838

238

33.33

EUR

12:02:46

Euronext Dublin (XMSM)

1891577

65

33.34

EUR

12:02:46

Euronext Dublin (XMSM)

1891517

165

33.34

EUR

12:02:46

Euronext Dublin (XMSM)

1891515

260

33.36

EUR

12:07:50

Euronext Dublin (XMSM)

1895521

131

33.38

EUR

12:08:56

Euronext Dublin (XMSM)

1896464

11

33.39

EUR

12:09:15

Euronext Dublin (XMSM)

1896701

259

33.39

EUR

12:09:23

Euronext Dublin (XMSM)

1896783

253

33.39

EUR

12:09:23

Euronext Dublin (XMSM)

1896781

230

33.38

EUR

12:09:31

Euronext Dublin (XMSM)

1896954

266

33.38

EUR

12:09:31

Euronext Dublin (XMSM)

1896950

261

33.35

EUR

12:11:58

Euronext Dublin (XMSM)

1898575

270

33.37

EUR

12:15:00

Euronext Dublin (XMSM)

1900579

228

33.36

EUR

12:15:47

Euronext Dublin (XMSM)

1901168

260

33.36

EUR

12:17:31

Euronext Dublin (XMSM)

1902312

223

33.36

EUR

12:18:05

Euronext Dublin (XMSM)

1902770

233

33.35

EUR

12:18:44

Euronext Dublin (XMSM)

1903099

275

33.32

EUR

12:19:00

Euronext Dublin (XMSM)

1903548

268

33.30

EUR

12:19:18

Euronext Dublin (XMSM)

1903795

177

33.27

EUR

12:19:20

Euronext Dublin (XMSM)

1903814

132

33.31

EUR

12:20:37

Euronext Dublin (XMSM)

1904828

261

33.32

EUR

12:21:37

Euronext Dublin (XMSM)

1905509

271

33.35

EUR

12:24:32

Euronext Dublin (XMSM)

1907485

254

33.36

EUR

12:28:25

Euronext Dublin (XMSM)

1910077

237

33.37

EUR

12:29:01

Euronext Dublin (XMSM)

1910524

231

33.40

EUR

12:31:19

Euronext Dublin (XMSM)

1912184

258

33.40

EUR

12:31:20

Euronext Dublin (XMSM)

1912189

245

33.37

EUR

12:32:51

Euronext Dublin (XMSM)

1912989

249

33.37

EUR

12:33:24

Euronext Dublin (XMSM)

1913599

64

33.36

EUR

12:33:24

Euronext Dublin (XMSM)

1913567

60

33.34

EUR

12:33:56

Euronext Dublin (XMSM)

1913926

125

33.40

EUR

12:37:54

Euronext Dublin (XMSM)

1916177

171

33.40

EUR

12:37:54

Euronext Dublin (XMSM)

1916175

130

33.41

EUR

12:39:10

Euronext Dublin (XMSM)

1916955

145

33.41

EUR

12:39:10

Euronext Dublin (XMSM)

1916953

254

33.40

EUR

12:40:12

Euronext Dublin (XMSM)

1918005

235

33.39

EUR

12:42:10

Euronext Dublin (XMSM)

1919281

87

33.43

EUR

12:44:54

Euronext Dublin (XMSM)

1921783

143

33.43

EUR

12:44:54

Euronext Dublin (XMSM)

1921781

51

33.42

EUR

12:46:02

Euronext Dublin (XMSM)

1922941

149

33.42

EUR

12:46:02

Euronext Dublin (XMSM)

1922939

38

33.42

EUR

12:46:11

Euronext Dublin (XMSM)

1923070

225

33.43

EUR

12:47:05

Euronext Dublin (XMSM)

1923755

259

33.41

EUR

12:49:01

Euronext Dublin (XMSM)

1925815

271

33.43

EUR

12:49:01

Euronext Dublin (XMSM)

1925813

275

33.42

EUR

12:50:08

Euronext Dublin (XMSM)

1926635

17

33.41

EUR

12:50:09

Euronext Dublin (XMSM)

1926660

218

33.41

EUR

12:50:09

Euronext Dublin (XMSM)

1926658

42

33.40

EUR

12:51:58

Euronext Dublin (XMSM)

1928020

232

33.40

EUR

12:51:58

Euronext Dublin (XMSM)

1928018

234

33.39

EUR

12:55:10

Euronext Dublin (XMSM)

1930567

270

33.38

EUR

12:55:13

Euronext Dublin (XMSM)

1930634

230

33.37

EUR

12:57:25

Euronext Dublin (XMSM)

1932471

22

33.34

EUR

12:57:53

Euronext Dublin (XMSM)

1933087

215

33.34

EUR

12:57:53

Euronext Dublin (XMSM)

1933085

25

33.35

EUR

12:59:53

Euronext Dublin (XMSM)

1934534

217

33.35

EUR

13:00:06

Euronext Dublin (XMSM)

1934793

248

33.34

EUR

13:01:14

Euronext Dublin (XMSM)

1935770

224

33.34

EUR

13:03:14

Euronext Dublin (XMSM)

1937283

60

33.36

EUR

13:04:43

Euronext Dublin (XMSM)

1938454

30

33.36

EUR

13:04:43

Euronext Dublin (XMSM)

1938452

165

33.36

EUR

13:04:43

Euronext Dublin (XMSM)

1938448

151

33.36

EUR

13:04:43

Euronext Dublin (XMSM)

1938444

74

33.36

EUR

13:04:43

Euronext Dublin (XMSM)

1938442

232

33.36

EUR

13:05:40

Euronext Dublin (XMSM)

1939158

253

33.37

EUR

13:07:35

Euronext Dublin (XMSM)

1941182

271

33.37

EUR

13:10:14

Euronext Dublin (XMSM)

1943133

225

33.38

EUR

13:14:38

Euronext Dublin (XMSM)

1946389

48

33.38

EUR

13:14:38

Euronext Dublin (XMSM)

1946387

269

33.41

EUR

13:16:04

Euronext Dublin (XMSM)

1947595

199

33.41

EUR

13:17:54

Euronext Dublin (XMSM)

1949590

54

33.41

EUR

13:18:03

Euronext Dublin (XMSM)

1949772

2

33.41

EUR

13:19:53

Euronext Dublin (XMSM)

1951483

265

33.41

EUR

13:19:54

Euronext Dublin (XMSM)

1951489

88

33.40

EUR

13:21:42

Euronext Dublin (XMSM)

1953079

141

33.40

EUR

13:21:42

Euronext Dublin (XMSM)

1953077

253

33.39

EUR

13:24:58

Euronext Dublin (XMSM)

1955915

23

33.39

EUR

13:24:58

Euronext Dublin (XMSM)

1955913

58

33.39

EUR

13:24:59

Euronext Dublin (XMSM)

1955981

128

33.39

EUR

13:24:59

Euronext Dublin (XMSM)

1955979

64

33.39

EUR

13:24:59

Euronext Dublin (XMSM)

1955977

187

33.36

EUR

13:26:50

Euronext Dublin (XMSM)

1957718

48

33.36

EUR

13:26:55

Euronext Dublin (XMSM)

1957786

264

33.35

EUR

13:28:24

Euronext Dublin (XMSM)

1959014

107

33.35

EUR

13:30:00

Euronext Dublin (XMSM)

1960614

127

33.37

EUR

13:32:23

Euronext Dublin (XMSM)

1963425

95

33.37

EUR

13:32:23

Euronext Dublin (XMSM)

1963427

236

33.37

EUR

13:32:23

Euronext Dublin (XMSM)

1963418

276

33.36

EUR

13:32:24

Euronext Dublin (XMSM)

1963458

123

33.38

EUR

13:35:06

Euronext Dublin (XMSM)

1966780

151

33.38

EUR

13:35:06

Euronext Dublin (XMSM)

1966778

80

33.37

EUR

13:35:08

Euronext Dublin (XMSM)

1966827

175

33.37

EUR

13:35:08

Euronext Dublin (XMSM)

1966825

241

33.37

EUR

13:36:51

Euronext Dublin (XMSM)

1968657

26

33.37

EUR

13:38:28

Euronext Dublin (XMSM)

1970262

222

33.37

EUR

13:38:28

Euronext Dublin (XMSM)

1970260

273

33.36

EUR

13:38:32

Euronext Dublin (XMSM)

1970364

274

33.35

EUR

13:40:54

Euronext Dublin (XMSM)

1972783

260

33.33

EUR

13:41:42

Euronext Dublin (XMSM)

1973691

71

33.34

EUR

13:44:21

Euronext Dublin (XMSM)

1976367

276

33.34

EUR

13:44:56

Euronext Dublin (XMSM)

1976955

265

33.38

EUR

13:47:16

Euronext Dublin (XMSM)

1979644

260

33.38

EUR

13:47:41

Euronext Dublin (XMSM)

1979998

50

33.37

EUR

13:47:51

Euronext Dublin (XMSM)

1980159

182

33.37

EUR

13:47:51

Euronext Dublin (XMSM)

1980157

28

33.37

EUR

13:47:51

Euronext Dublin (XMSM)

1980155

276

33.33

EUR

13:50:39

Euronext Dublin (XMSM)

1982907

225

33.31

EUR

13:52:15

Euronext Dublin (XMSM)

1985010

227

33.30

EUR

13:53:47

Euronext Dublin (XMSM)

1986301

269

33.30

EUR

13:55:47

Euronext Dublin (XMSM)

1988588

273

33.29

EUR

13:55:58

Euronext Dublin (XMSM)

1988871

245

33.27

EUR

13:56:17

Euronext Dublin (XMSM)

1989395

247

33.26

EUR

13:57:32

Euronext Dublin (XMSM)

1991294

247

33.25

EUR

13:57:59

Euronext Dublin (XMSM)

1991842

48

33.25

EUR

13:59:13

Euronext Dublin (XMSM)

1993304

204

33.25

EUR

13:59:13

Euronext Dublin (XMSM)

1993300

2

33.25

EUR

13:59:13

Euronext Dublin (XMSM)

1993298

250

33.23

EUR

14:00:38

Euronext Dublin (XMSM)

1994740

138

33.21

EUR

14:01:57

Euronext Dublin (XMSM)

1996380

133

33.21

EUR

14:01:57

Euronext Dublin (XMSM)

1996378

245

33.18

EUR

14:02:35

Euronext Dublin (XMSM)

1997561

223

33.17

EUR

14:03:30

Euronext Dublin (XMSM)

1998849

251

33.16

EUR

14:03:42

Euronext Dublin (XMSM)

1999116

254

33.16

EUR

14:04:46

Euronext Dublin (XMSM)

2000375

36

33.15

EUR

14:05:41

Euronext Dublin (XMSM)

2001428

204

33.15

EUR

14:05:41

Euronext Dublin (XMSM)

2001426

225

33.13

EUR

14:06:00

Euronext Dublin (XMSM)

2001829

34

33.13

EUR

14:06:00

Euronext Dublin (XMSM)

2001827

245

33.14

EUR

14:06:51

Euronext Dublin (XMSM)

2002979

276

33.19

EUR

14:09:40

Euronext Dublin (XMSM)

2006457

247

33.18

EUR

14:09:53

Euronext Dublin (XMSM)

2006661

222

33.17

EUR

14:09:58

Euronext Dublin (XMSM)

2006834

238

33.18

EUR

14:11:31

Euronext Dublin (XMSM)

2008330

230

33.19

EUR

14:11:41

Euronext Dublin (XMSM)

2008471

230

33.20

EUR

14:11:41

Euronext Dublin (XMSM)

2008469

238

33.20

EUR

14:11:41

Euronext Dublin (XMSM)

2008467

254

33.19

EUR

14:11:47

Euronext Dublin (XMSM)

2008535

256

33.22

EUR

14:11:57

Euronext Dublin (XMSM)

2008743

256

33.21

EUR

14:11:59

Euronext Dublin (XMSM)

2008770

227

33.22

EUR

14:11:59

Euronext Dublin (XMSM)

2008768

58

33.21

EUR

14:12:03

Euronext Dublin (XMSM)

2008859

214

33.20

EUR

14:12:05

Euronext Dublin (XMSM)

2008883

252

33.20

EUR

14:12:05

Euronext Dublin (XMSM)

2008879

225

33.21

EUR

14:12:05

Euronext Dublin (XMSM)

2008881

3

33.21

EUR

14:12:05

Euronext Dublin (XMSM)

2008872

5

33.21

EUR

14:12:05

Euronext Dublin (XMSM)

2008870

4

33.21

EUR

14:12:05

Euronext Dublin (XMSM)

2008868

244

33.20

EUR

14:12:15

Euronext Dublin (XMSM)

2009035

175

33.20

EUR

14:12:20

Euronext Dublin (XMSM)

2009119

175

33.20

EUR

14:12:22

Euronext Dublin (XMSM)

2009203

240

33.19

EUR

14:12:25

Euronext Dublin (XMSM)

2009342

275

33.20

EUR

14:12:25

Euronext Dublin (XMSM)

2009340

239

33.19

EUR

14:13:00

Euronext Dublin (XMSM)

2009757

255

33.19

EUR

14:13:00

Euronext Dublin (XMSM)

2009755

245

33.20

EUR

14:13:52

Euronext Dublin (XMSM)

2010710

79

33.20

EUR

14:13:53

Euronext Dublin (XMSM)

2010736

196

33.20

EUR

14:13:53

Euronext Dublin (XMSM)

2010734

302

33.18

EUR

14:14:07

Euronext Dublin (XMSM)

2011018

166

33.23

EUR

14:16:14

Euronext Dublin (XMSM)

2013353

134

33.23

EUR

14:16:14

Euronext Dublin (XMSM)

2013355

276

33.22

EUR

14:16:14

Euronext Dublin (XMSM)

2013351

39

33.22

EUR

14:16:14

Euronext Dublin (XMSM)

2013349

245

33.24

EUR

14:16:56

Euronext Dublin (XMSM)

2014163

74

33.27

EUR

14:19:00

Euronext Dublin (XMSM)

2016170

175

33.27

EUR

14:19:00

Euronext Dublin (XMSM)

2016168

175

33.27

EUR

14:19:00

Euronext Dublin (XMSM)

2016076

58

33.27

EUR

14:19:00

Euronext Dublin (XMSM)

2016072

236

33.25

EUR

14:19:02

Euronext Dublin (XMSM)

2016715

64

33.20

EUR

14:19:04

Euronext Dublin (XMSM)

2017134

175

33.20

EUR

14:19:04

Euronext Dublin (XMSM)

2017132

64

33.18

EUR

14:19:04

Euronext Dublin (XMSM)

2017128

175

33.18

EUR

14:19:04

Euronext Dublin (XMSM)

2017126

228

33.21

EUR

14:19:49

Euronext Dublin (XMSM)

2018302

225

33.21

EUR

14:19:49

Euronext Dublin (XMSM)

2018300

248

33.21

EUR

14:20:44

Euronext Dublin (XMSM)

2019053

11

33.21

EUR

14:20:44

Euronext Dublin (XMSM)

2019051

267

33.19

EUR

14:21:01

Euronext Dublin (XMSM)

2019351

144

33.19

EUR

14:21:52

Euronext Dublin (XMSM)

2020373

105

33.19

EUR

14:21:52

Euronext Dublin (XMSM)

2020371

30

33.18

EUR

14:22:55

Euronext Dublin (XMSM)

2021395

237

33.18

EUR

14:22:55

Euronext Dublin (XMSM)

2021393

130

33.17

EUR

14:23:21

Euronext Dublin (XMSM)

2021913

113

33.17

EUR

14:23:21

Euronext Dublin (XMSM)

2021911

78

33.14

EUR

14:24:42

Euronext Dublin (XMSM)

2023327

166

33.14

EUR

14:24:42

Euronext Dublin (XMSM)

2023325

8

33.14

EUR

14:24:42

Euronext Dublin (XMSM)

2023316

276

33.12

EUR

14:25:35

Euronext Dublin (XMSM)

2024319

276

33.10

EUR

14:26:30

Euronext Dublin (XMSM)

2025528

250

33.10

EUR

14:27:40

Euronext Dublin (XMSM)

2027212

274

33.10

EUR

14:27:40

Euronext Dublin (XMSM)

2027210

91

33.11

EUR

14:29:53

Euronext Dublin (XMSM)

2029703

175

33.11

EUR

14:29:53

Euronext Dublin (XMSM)

2029700

260

33.11

EUR

14:29:53

Euronext Dublin (XMSM)

2029689

269

33.11

EUR

14:30:32

Euronext Dublin (XMSM)

2033425

225

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

2033325

249

33.12

EUR

14:30:32

Euronext Dublin (XMSM)

2033294

269

33.11

EUR

14:30:55

Euronext Dublin (XMSM)

2034492

268

33.11

EUR

14:30:55

Euronext Dublin (XMSM)

2034490

297

33.11

EUR

14:31:40

Euronext Dublin (XMSM)

2036867

197

33.11

EUR

14:31:40

Euronext Dublin (XMSM)

2036865

63

33.11

EUR

14:31:40

Euronext Dublin (XMSM)

2036863

274

33.12

EUR

14:32:10

Euronext Dublin (XMSM)

2038050

246

33.15

EUR

14:32:46

Euronext Dublin (XMSM)

2039740

270

33.14

EUR

14:32:56

Euronext Dublin (XMSM)

2040061

70

33.14

EUR

14:32:56

Euronext Dublin (XMSM)

2040059

6

33.14

EUR

14:32:56

Euronext Dublin (XMSM)

2040057

212

33.14

EUR

14:32:56

Euronext Dublin (XMSM)

2040055

222

33.19

EUR

14:34:08

Euronext Dublin (XMSM)

2043131

232

33.19

EUR

14:34:08

Euronext Dublin (XMSM)

2043129

257

33.20

EUR

14:34:28

Euronext Dublin (XMSM)

2043760

54

33.19

EUR

14:34:29

Euronext Dublin (XMSM)

2043808

175

33.19

EUR

14:34:29

Euronext Dublin (XMSM)

2043806

252

33.19

EUR

14:34:29

Euronext Dublin (XMSM)

2043796

60

33.19

EUR

14:34:29

Euronext Dublin (XMSM)

2043794

150

33.22

EUR

14:35:32

Euronext Dublin (XMSM)

2046007

92

33.22

EUR

14:35:32

Euronext Dublin (XMSM)

2046005

236

33.21

EUR

14:35:38

Euronext Dublin (XMSM)

2046174

238

33.21

EUR

14:35:38

Euronext Dublin (XMSM)

2046167

263

33.15

EUR

14:36:21

Euronext Dublin (XMSM)

2047789

233

33.19

EUR

14:37:54

Euronext Dublin (XMSM)

2050860

19

33.18

EUR

14:38:02

Euronext Dublin (XMSM)

2051085

242

33.18

EUR

14:38:03

Euronext Dublin (XMSM)

2051090

251

33.21

EUR

14:39:02

Euronext Dublin (XMSM)

2053157

258

33.21

EUR

14:39:05

Euronext Dublin (XMSM)

2053309

243

33.20

EUR

14:40:10

Euronext Dublin (XMSM)

2055450

241

33.20

EUR

14:40:10

Euronext Dublin (XMSM)

2055443

224

33.20

EUR

14:40:46

Euronext Dublin (XMSM)

2056666

275

33.20

EUR

14:41:11

Euronext Dublin (XMSM)

2058104

171

33.16

EUR

14:42:02

Euronext Dublin (XMSM)

2059683

5

33.16

EUR

14:42:02

Euronext Dublin (XMSM)

2059681

48

33.16

EUR

14:42:02

Euronext Dublin (XMSM)

2059679

243

33.14

EUR

14:42:11

Euronext Dublin (XMSM)

2060142

71

33.14

EUR

14:43:18

Euronext Dublin (XMSM)

2062304

187

33.14

EUR

14:43:18

Euronext Dublin (XMSM)

2062302

264

33.11

EUR

14:44:01

Euronext Dublin (XMSM)

2063681

227

33.10

EUR

14:45:18

Euronext Dublin (XMSM)

2066080

276

33.09

EUR

14:45:37

Euronext Dublin (XMSM)

2066695

266

33.08

EUR

14:46:52

Euronext Dublin (XMSM)

2069503

259

33.07

EUR

14:46:56

Euronext Dublin (XMSM)

2069657

28

33.08

EUR

14:47:43

Euronext Dublin (XMSM)

2071117

200

33.08

EUR

14:47:43

Euronext Dublin (XMSM)

2071101

233

33.08

EUR

14:47:43

Euronext Dublin (XMSM)

2071099

48

33.07

EUR

14:47:44

Euronext Dublin (XMSM)

2071167

239

33.11

EUR

14:48:35

Euronext Dublin (XMSM)

2072896

222

33.08

EUR

14:49:05

Euronext Dublin (XMSM)

2074158

259

33.07

EUR

14:49:25

Euronext Dublin (XMSM)

2074990

12

32.96

EUR

14:50:58

Euronext Dublin (XMSM)

2078798

184

32.99

EUR

14:51:36

Euronext Dublin (XMSM)

2080240

310

32.99

EUR

14:52:05

Euronext Dublin (XMSM)

2081210

269

32.98

EUR

14:52:26

Euronext Dublin (XMSM)

2081882

222

32.98

EUR

14:52:32

Euronext Dublin (XMSM)

2082042

33

33.03

EUR

14:54:04

Euronext Dublin (XMSM)

2084992

224

33.03

EUR

14:54:20

Euronext Dublin (XMSM)

2085590

234

33.02

EUR

14:54:47

Euronext Dublin (XMSM)

2086557

259

33.02

EUR

14:55:27

Euronext Dublin (XMSM)

2087875

91

33.02

EUR

14:57:15

Euronext Dublin (XMSM)

2090962

252

33.02

EUR

14:57:15

Euronext Dublin (XMSM)

2090954

175

33.01

EUR

14:59:12

Euronext Dublin (XMSM)

2094020

160

33.00

EUR

14:59:15

Euronext Dublin (XMSM)

2094148

55

33.00

EUR

14:59:15

Euronext Dublin (XMSM)

2094146

25

33.00

EUR

14:59:15

Euronext Dublin (XMSM)

2094144

261

33.00

EUR

15:00:01

Euronext Dublin (XMSM)

2096712

248

33.00

EUR

15:00:01

Euronext Dublin (XMSM)

2096674

58

32.99

EUR

15:00:23

Euronext Dublin (XMSM)

2098663

245

32.99

EUR

15:00:24

Euronext Dublin (XMSM)

2098701

194

32.99

EUR

15:00:24

Euronext Dublin (XMSM)

2098689

255

32.97

EUR

15:00:35

Euronext Dublin (XMSM)

2099285

241

32.92

EUR

15:00:41

Euronext Dublin (XMSM)

2100317

273

32.90

EUR

15:00:43

Euronext Dublin (XMSM)

2100519

240

32.92

EUR

15:01:32

Euronext Dublin (XMSM)

2102712

216

32.92

EUR

15:01:32

Euronext Dublin (XMSM)

2102710

47

32.92

EUR

15:01:32

Euronext Dublin (XMSM)

2102708

175

32.91

EUR

15:01:48

Euronext Dublin (XMSM)

2103617

235

32.90

EUR

15:01:48

Euronext Dublin (XMSM)

2103607

328

32.90

EUR

15:01:48

Euronext Dublin (XMSM)

2103591

245

32.90

EUR

15:02:23

Euronext Dublin (XMSM)

2105126

79

32.89

EUR

15:02:59

Euronext Dublin (XMSM)

2106250

168

32.89

EUR

15:02:59

Euronext Dublin (XMSM)

2106248

175

32.86

EUR

15:03:35

Euronext Dublin (XMSM)

2107418

252

32.91

EUR

15:04:50

Euronext Dublin (XMSM)

2110254

175

32.91

EUR

15:04:52

Euronext Dublin (XMSM)

2110295

50

32.91

EUR

15:04:52

Euronext Dublin (XMSM)

2110297

175

32.91

EUR

15:05:00

Euronext Dublin (XMSM)

2110535

236

32.91

EUR

15:05:00

Euronext Dublin (XMSM)

2110532

16

32.91

EUR

15:05:00

Euronext Dublin (XMSM)

2110530

226

32.90

EUR

15:05:12

Euronext Dublin (XMSM)

2111069

266

32.92

EUR

15:06:02

Euronext Dublin (XMSM)

2113018

240

32.93

EUR

15:06:46

Euronext Dublin (XMSM)

2114660

247

32.94

EUR

15:07:01

Euronext Dublin (XMSM)

2115176

230

32.93

EUR

15:07:07

Euronext Dublin (XMSM)

2115520

269

32.93

EUR

15:07:29

Euronext Dublin (XMSM)

2116346

249

32.92

EUR

15:08:00

Euronext Dublin (XMSM)

2117340

232

32.92

EUR

15:08:00

Euronext Dublin (XMSM)

2117337

126

32.91

EUR

15:08:36

Euronext Dublin (XMSM)

2118808

108

32.91

EUR

15:08:36

Euronext Dublin (XMSM)

2118810

3

32.91

EUR

15:08:36

Euronext Dublin (XMSM)

2118806

234

32.91

EUR

15:08:36

Euronext Dublin (XMSM)

2118804

261

32.90

EUR

15:09:17

Euronext Dublin (XMSM)

2120278

103

32.95

EUR

15:11:00

Euronext Dublin (XMSM)

2124307

144

32.95

EUR

15:11:00

Euronext Dublin (XMSM)

2124305

237

32.96

EUR

15:11:20

Euronext Dublin (XMSM)

2125403

227

32.96

EUR

15:11:20

Euronext Dublin (XMSM)

2125391

269

32.96

EUR

15:11:20

Euronext Dublin (XMSM)

2125377

240

32.98

EUR

15:11:59

Euronext Dublin (XMSM)

2126559

225

32.96

EUR

15:12:05

Euronext Dublin (XMSM)

2127058

235

32.97

EUR

15:13:15

Euronext Dublin (XMSM)

2129638

241

32.98

EUR

15:14:34

Euronext Dublin (XMSM)

2132033

270

32.97

EUR

15:14:35

Euronext Dublin (XMSM)

2132105

235

32.98

EUR

15:15:01

Euronext Dublin (XMSM)

2132830

261

32.98

EUR

15:15:13

Euronext Dublin (XMSM)

2133270

210

32.98

EUR

15:15:28

Euronext Dublin (XMSM)

2133995

200

32.98

EUR

15:15:28

Euronext Dublin (XMSM)

2133987

21

32.98

EUR

15:15:28

Euronext Dublin (XMSM)

2133989

221

32.95

EUR

15:16:12

Euronext Dublin (XMSM)

2135436

264

32.94

EUR

15:16:14

Euronext Dublin (XMSM)

2135543

213

32.95

EUR

15:16:55

Euronext Dublin (XMSM)

2136552

235

32.95

EUR

15:16:55

Euronext Dublin (XMSM)

2136546

264

32.94

EUR

15:17:39

Euronext Dublin (XMSM)

2137864

25

32.98

EUR

15:18:38

Euronext Dublin (XMSM)

2139979

245

32.98

EUR

15:18:38

Euronext Dublin (XMSM)

2139977

322

32.99

EUR

15:19:06

Euronext Dublin (XMSM)

2140808

415

32.99

EUR

15:19:16

Euronext Dublin (XMSM)

2141069

261

32.99

EUR

15:19:25

Euronext Dublin (XMSM)

2141438

260

32.98

EUR

15:19:57

Euronext Dublin (XMSM)

2142068

266

32.98

EUR

15:19:57

Euronext Dublin (XMSM)

2142063

39

32.98

EUR

15:20:22

Euronext Dublin (XMSM)

2142874

212

32.98

EUR

15:20:22

Euronext Dublin (XMSM)

2142876

202

32.97

EUR

15:20:32

Euronext Dublin (XMSM)

2143116

35

32.97

EUR

15:20:32

Euronext Dublin (XMSM)

2143114

180

32.97

EUR

15:21:01

Euronext Dublin (XMSM)

2143963

65

32.97

EUR

15:21:01

Euronext Dublin (XMSM)

2143961

57

32.97

EUR

15:21:44

Euronext Dublin (XMSM)

2145248

176

32.97

EUR

15:21:44

Euronext Dublin (XMSM)

2145246

251

32.97

EUR

15:21:44

Euronext Dublin (XMSM)

2145238

257

33.04

EUR

15:23:13

Euronext Dublin (XMSM)

2148468

166

33.04

EUR

15:23:14

Euronext Dublin (XMSM)

2148515

50

33.04

EUR

15:23:14

Euronext Dublin (XMSM)

2148513

24

33.04

EUR

15:23:14

Euronext Dublin (XMSM)

2148510

248

33.03

EUR

15:23:16

Euronext Dublin (XMSM)

2148624

250

33.04

EUR

15:23:16

Euronext Dublin (XMSM)

2148618

97

33.04

EUR

15:23:16

Euronext Dublin (XMSM)

2148610

41

33.04

EUR

15:23:16

Euronext Dublin (XMSM)

2148614

77

33.04

EUR

15:23:16

Euronext Dublin (XMSM)

2148612

15

33.04

EUR

15:23:56

Euronext Dublin (XMSM)

2149650

257

33.04

EUR

15:23:56

Euronext Dublin (XMSM)

2149648

22

33.04

EUR

15:24:27

Euronext Dublin (XMSM)

2150481

233

33.04

EUR

15:24:27

Euronext Dublin (XMSM)

2150479

229

33.08

EUR

15:25:41

Euronext Dublin (XMSM)

2153890

36

33.08

EUR

15:25:41

Euronext Dublin (XMSM)

2153888

257

33.06

EUR

15:25:47

Euronext Dublin (XMSM)

2154079

234

33.06

EUR

15:26:08

Euronext Dublin (XMSM)

2154646

161

33.06

EUR

15:26:40

Euronext Dublin (XMSM)

2155718

87

33.06

EUR

15:26:43

Euronext Dublin (XMSM)

2155778

152

33.04

EUR

15:27:27

Euronext Dublin (XMSM)

2156868

119

33.04

EUR

15:27:28

Euronext Dublin (XMSM)

2156903

147

33.03

EUR

15:27:38

Euronext Dublin (XMSM)

2157201

82

33.03

EUR

15:27:38

Euronext Dublin (XMSM)

2157203

257

33.02

EUR

15:28:04

Euronext Dublin (XMSM)

2157962

187

33.02

EUR

15:28:04

Euronext Dublin (XMSM)

2157959

42

33.02

EUR

15:28:04

Euronext Dublin (XMSM)

2157957

238

33.00

EUR

15:28:50

Euronext Dublin (XMSM)

2159087

49

33.00

EUR

15:28:50

Euronext Dublin (XMSM)

2159084

207

33.00

EUR

15:28:50

Euronext Dublin (XMSM)

2159082

226

32.96

EUR

15:29:44

Euronext Dublin (XMSM)

2161341

175

32.98

EUR

15:30:31

Euronext Dublin (XMSM)

2162937

175

32.98

EUR

15:30:32

Euronext Dublin (XMSM)

2162945

183

32.97

EUR

15:30:35

Euronext Dublin (XMSM)

2162997

57

32.97

EUR

15:30:35

Euronext Dublin (XMSM)

2162995

254

32.97

EUR

15:30:36

Euronext Dublin (XMSM)

2163014

119

32.96

EUR

15:30:38

Euronext Dublin (XMSM)

2163057

107

32.96

EUR

15:30:40

Euronext Dublin (XMSM)

2163103

41

32.96

EUR

15:30:42

Euronext Dublin (XMSM)

2163162

17

32.96

EUR

15:30:42

Euronext Dublin (XMSM)

2163160

240

32.96

EUR

15:30:44

Euronext Dublin (XMSM)

2163187

20

32.98

EUR

15:30:56

Euronext Dublin (XMSM)

2163658

116

32.99

EUR

15:30:59

Euronext Dublin (XMSM)

2163952

730

33.01

EUR

15:31:06

Euronext Dublin (XMSM)

2164274

175

33.02

EUR

15:31:12

Euronext Dublin (XMSM)

2164463

133

33.02

EUR

15:31:13

Euronext Dublin (XMSM)

2164495

109

33.02

EUR

15:31:13

Euronext Dublin (XMSM)

2164493

275

33.02

EUR

15:31:13

Euronext Dublin (XMSM)

2164487

71

33.01

EUR

15:31:17

Euronext Dublin (XMSM)

2164629

302

33.01

EUR

15:31:17

Euronext Dublin (XMSM)

2164622

291

33.00

EUR

15:31:22

Euronext Dublin (XMSM)

2164739

39

33.00

EUR

15:31:35

Euronext Dublin (XMSM)

2165162

47

33.00

EUR

15:31:35

Euronext Dublin (XMSM)

2165164

118

33.00

EUR

15:31:35

Euronext Dublin (XMSM)

2165166

48

33.00

EUR

15:31:35

Euronext Dublin (XMSM)

2165168

18

33.00

EUR

15:31:35

Euronext Dublin (XMSM)

2165157

310

33.04

EUR

15:32:49

Euronext Dublin (XMSM)

2167561

36

33.03

EUR

15:32:57

Euronext Dublin (XMSM)

2167783

104

33.03

EUR

15:32:57

Euronext Dublin (XMSM)

2167781

62

33.03

EUR

15:32:57

Euronext Dublin (XMSM)

2167779

51

33.03

EUR

15:32:57

Euronext Dublin (XMSM)

2167777

52

33.02

EUR

15:33:22

Euronext Dublin (XMSM)

2168350

30

33.06

EUR

15:34:12

Euronext Dublin (XMSM)

2170200

380

33.06

EUR

15:34:12

Euronext Dublin (XMSM)

2170198

228

33.06

EUR

15:34:12

Euronext Dublin (XMSM)

2170193

266

33.06

EUR

15:34:12

Euronext Dublin (XMSM)

2170185

5

33.06

EUR

15:34:12

Euronext Dublin (XMSM)

2170183

165

33.05

EUR

15:34:13

Euronext Dublin (XMSM)

2170239

258

33.05

EUR

15:34:24

Euronext Dublin (XMSM)

2170514

91

33.05

EUR

15:34:24

Euronext Dublin (XMSM)

2170516

2

33.04

EUR

15:34:37

Euronext Dublin (XMSM)

2171099

251

33.04

EUR

15:34:37

Euronext Dublin (XMSM)

2171096

103

33.01

EUR

15:35:17

Euronext Dublin (XMSM)

2172436

127

33.01

EUR

15:35:24

Euronext Dublin (XMSM)

2172674

227

33.03

EUR

15:35:52

Euronext Dublin (XMSM)

2173586

234

33.03

EUR

15:36:24

Euronext Dublin (XMSM)

2174662

81

33.02

EUR

15:36:25

Euronext Dublin (XMSM)

2174688

175

33.02

EUR

15:36:25

Euronext Dublin (XMSM)

2174686

170

33.02

EUR

15:36:25

Euronext Dublin (XMSM)

2174679

83

33.02

EUR

15:36:25

Euronext Dublin (XMSM)

2174677

237

33.04

EUR

15:37:04

Euronext Dublin (XMSM)

2175810

65

33.04

EUR

15:37:06

Euronext Dublin (XMSM)

2175879

48

33.04

EUR

15:37:07

Euronext Dublin (XMSM)

2175927

136

33.04

EUR

15:37:18

Euronext Dublin (XMSM)

2176261

238

33.04

EUR

15:37:18

Euronext Dublin (XMSM)

2176235

273

33.04

EUR

15:37:18

Euronext Dublin (XMSM)

2176226

300

33.05

EUR

15:38:15

Euronext Dublin (XMSM)

2178178

258

33.05

EUR

15:38:15

Euronext Dublin (XMSM)

2178176

224

33.04

EUR

15:38:21

Euronext Dublin (XMSM)

2178348

244

33.03

EUR

15:38:23

Euronext Dublin (XMSM)

2178402

261

33.01

EUR

15:38:36

Euronext Dublin (XMSM)

2179079

269

32.98

EUR

15:38:47

Euronext Dublin (XMSM)

2179581

59

32.96

EUR

15:39:23

Euronext Dublin (XMSM)

2180399

186

32.96

EUR

15:39:23

Euronext Dublin (XMSM)

2180397

236

32.96

EUR

15:39:32

Euronext Dublin (XMSM)

2180577

238

32.97

EUR

15:40:14

Euronext Dublin (XMSM)

2181682

254

32.96

EUR

15:40:20

Euronext Dublin (XMSM)

2181909

275

32.96

EUR

15:40:20

Euronext Dublin (XMSM)

2181894

254

32.98

EUR

15:41:31

Euronext Dublin (XMSM)

2184029

291

32.98

EUR

15:41:37

Euronext Dublin (XMSM)

2184138

28

32.98

EUR

15:41:37

Euronext Dublin (XMSM)

2184136

57

32.97

EUR

15:41:41

Euronext Dublin (XMSM)

2184253

66

32.97

EUR

15:41:42

Euronext Dublin (XMSM)

2184306

238

32.97

EUR

15:41:45

Euronext Dublin (XMSM)

2184393

43

32.97

EUR

15:41:45

Euronext Dublin (XMSM)

2184391

220

32.97

EUR

15:41:45

Euronext Dublin (XMSM)

2184384

26

32.96

EUR

15:41:50

Euronext Dublin (XMSM)

2184460

247

32.97

EUR

15:42:08

Euronext Dublin (XMSM)

2184932

182

32.97

EUR

15:42:16

Euronext Dublin (XMSM)

2185245

39

32.97

EUR

15:42:16

Euronext Dublin (XMSM)

2185243

141

32.98

EUR

15:42:44

Euronext Dublin (XMSM)

2185998

240

32.98

EUR

15:42:44

Euronext Dublin (XMSM)

2185995

107

32.97

EUR

15:42:46

Euronext Dublin (XMSM)

2186089

59

32.97

EUR

15:42:46

Euronext Dublin (XMSM)

2186068

87

32.97

EUR

15:42:46

Euronext Dublin (XMSM)

2186063

474

33.01

EUR

15:43:47

Euronext Dublin (XMSM)

2188218

107

33.03

EUR

15:44:13

Euronext Dublin (XMSM)

2188908

166

33.03

EUR

15:44:13

Euronext Dublin (XMSM)

2188906

246

33.03

EUR

15:44:13

Euronext Dublin (XMSM)

2188904

242

33.10

EUR

15:45:18

Euronext Dublin (XMSM)

2191467

51

33.09

EUR

15:45:24

Euronext Dublin (XMSM)

2191681

196

33.09

EUR

15:45:24

Euronext Dublin (XMSM)

2191679

332

33.09

EUR

15:45:24

Euronext Dublin (XMSM)

2191672

122

33.10

EUR

15:45:24

Euronext Dublin (XMSM)

2191644

175

33.10

EUR

15:45:24

Euronext Dublin (XMSM)

2191640

247

33.10

EUR

15:45:24

Euronext Dublin (XMSM)

2191630

225

33.10

EUR

15:45:24

Euronext Dublin (XMSM)

2191628

179

33.06

EUR

15:45:38

Euronext Dublin (XMSM)

2192357

79

33.06

EUR

15:45:38

Euronext Dublin (XMSM)

2192332

237

33.09

EUR

15:46:53

Euronext Dublin (XMSM)

2194487

116

33.11

EUR

15:47:20

Euronext Dublin (XMSM)

2195317

238

33.11

EUR

15:47:20

Euronext Dublin (XMSM)

2195314

247

33.10

EUR

15:47:20

Euronext Dublin (XMSM)

2195307

282

33.11

EUR

15:47:20

Euronext Dublin (XMSM)

2195305

175

33.11

EUR

15:47:20

Euronext Dublin (XMSM)

2195297

75

33.09

EUR

15:47:34

Euronext Dublin (XMSM)

2195780

201

33.09

EUR

15:47:35

Euronext Dublin (XMSM)

2195798

234

33.09

EUR

15:47:40

Euronext Dublin (XMSM)

2195889

241

33.09

EUR

15:49:10

Euronext Dublin (XMSM)

2198499

258

33.09

EUR

15:49:18

Euronext Dublin (XMSM)

2198694

47

33.09

EUR

15:49:45

Euronext Dublin (XMSM)

2199665

89

33.09

EUR

15:49:46

Euronext Dublin (XMSM)

2199717

73

33.09

EUR

15:49:58

Euronext Dublin (XMSM)

2200007

246

33.10

EUR

15:50:07

Euronext Dublin (XMSM)

2200460

321

33.10

EUR

15:50:07

Euronext Dublin (XMSM)

2200458

56

33.10

EUR

15:50:07

Euronext Dublin (XMSM)

2200448

364

33.09

EUR

15:50:09

Euronext Dublin (XMSM)

2200505

260

33.08

EUR

15:50:13

Euronext Dublin (XMSM)

2200734

260

33.09

EUR

15:50:13

Euronext Dublin (XMSM)

2200646

273

33.08

EUR

15:50:49

Euronext Dublin (XMSM)

2201669

39

33.07

EUR

15:50:51

Euronext Dublin (XMSM)

2201685

127

33.07

EUR

15:50:54

Euronext Dublin (XMSM)

2201744

97

33.07

EUR

15:50:57

Euronext Dublin (XMSM)

2201811

237

33.15

EUR

15:52:11

Euronext Dublin (XMSM)

2203933

254

33.14

EUR

15:52:12

Euronext Dublin (XMSM)

2203946

246

33.14

EUR

15:52:14

Euronext Dublin (XMSM)

2204078

282

33.15

EUR

15:52:39

Euronext Dublin (XMSM)

2205210

62

33.15

EUR

15:52:40

Euronext Dublin (XMSM)

2205228

175

33.15

EUR

15:52:40

Euronext Dublin (XMSM)

2205224

57

33.15

EUR

15:52:40

Euronext Dublin (XMSM)

2205226

226

33.14

EUR

15:52:41

Euronext Dublin (XMSM)

2205261

245

33.14

EUR

15:52:50

Euronext Dublin (XMSM)

2205561

2

33.14

EUR

15:52:50

Euronext Dublin (XMSM)

2205559

273

33.11

EUR

15:53:12

Euronext Dublin (XMSM)

2206151

173

33.10

EUR

15:53:53

Euronext Dublin (XMSM)

2207200

61

33.10

EUR

15:53:53

Euronext Dublin (XMSM)

2207172

21

33.10

EUR

15:53:53

Euronext Dublin (XMSM)

2207170

200

33.10

EUR

15:53:53

Euronext Dublin (XMSM)

2207110

104

33.10

EUR

15:53:55

Euronext Dublin (XMSM)

2207252

152

33.10

EUR

15:53:55

Euronext Dublin (XMSM)

2207237

330

33.10

EUR

15:55:23

Euronext Dublin (XMSM)

2209986

175

33.11

EUR

15:55:23

Euronext Dublin (XMSM)

2209976

174

33.11

EUR

15:55:23

Euronext Dublin (XMSM)

2209978

244

33.10

EUR

15:55:31

Euronext Dublin (XMSM)

2210170

2

33.10

EUR

15:55:53

Euronext Dublin (XMSM)

2210646

165

33.10

EUR

15:55:53

Euronext Dublin (XMSM)

2210644

56

33.10

EUR

15:55:53

Euronext Dublin (XMSM)

2210642

84

33.10

EUR

15:55:56

Euronext Dublin (XMSM)

2210687

175

33.10

EUR

15:55:56

Euronext Dublin (XMSM)

2210685

3

33.11

EUR

15:56:46

Euronext Dublin (XMSM)

2211735

232

33.11

EUR

15:56:47

Euronext Dublin (XMSM)

2211766

70

33.11

EUR

15:56:49

Euronext Dublin (XMSM)

2211856

166

33.11

EUR

15:56:49

Euronext Dublin (XMSM)

2211854

232

33.11

EUR

15:56:49

Euronext Dublin (XMSM)

2211846

261

33.11

EUR

15:56:49

Euronext Dublin (XMSM)

2211844

8

33.11

EUR

15:56:49

Euronext Dublin (XMSM)

2211842

111

33.10

EUR

15:56:51

Euronext Dublin (XMSM)

2211936

151

33.10

EUR

15:57:01

Euronext Dublin (XMSM)

2212198

88

33.12

EUR

15:57:45

Euronext Dublin (XMSM)

2213792

178

33.12

EUR

15:57:45

Euronext Dublin (XMSM)

2213790

61

33.11

EUR

15:57:46

Euronext Dublin (XMSM)

2213850

151

33.11

EUR

15:57:48

Euronext Dublin (XMSM)

2213906

103

33.11

EUR

15:57:48

Euronext Dublin (XMSM)

2213897

79

33.10

EUR

15:57:59

Euronext Dublin (XMSM)

2214243

124

33.10

EUR

15:58:12

Euronext Dublin (XMSM)

2214557

166

33.10

EUR

15:58:12

Euronext Dublin (XMSM)

2214542

165

33.10

EUR

15:58:12

Euronext Dublin (XMSM)

2214540

7

33.10

EUR

15:58:12

Euronext Dublin (XMSM)

2214538

42

33.10

EUR

15:58:12

Euronext Dublin (XMSM)

2214536

129

33.11

EUR

15:58:58

Euronext Dublin (XMSM)

2215628

98

33.11

EUR

15:58:58

Euronext Dublin (XMSM)

2215626

13

33.11

EUR

15:59:01

Euronext Dublin (XMSM)

2215749

313

33.11

EUR

15:59:01

Euronext Dublin (XMSM)

2215751

244

33.12

EUR

15:59:46

Euronext Dublin (XMSM)

2217557

269

33.12

EUR

15:59:47

Euronext Dublin (XMSM)

2217607

162

33.12

EUR

15:59:47

Euronext Dublin (XMSM)

2217605

82

33.12

EUR

15:59:47

Euronext Dublin (XMSM)

2217603

188

33.15

EUR

16:01:02

Euronext Dublin (XMSM)

2222648

166

33.15

EUR

16:01:02

Euronext Dublin (XMSM)

2222646

165

33.15

EUR

16:01:02

Euronext Dublin (XMSM)

2222644

233

33.15

EUR

16:01:02

Euronext Dublin (XMSM)

2222621

261

33.15

EUR

16:01:02

Euronext Dublin (XMSM)

2222619

263

33.14

EUR

16:01:04

Euronext Dublin (XMSM)

2222832

55

33.13

EUR

16:01:06

Euronext Dublin (XMSM)

2223050

216

33.13

EUR

16:01:06

Euronext Dublin (XMSM)

2223048

175

33.13

EUR

16:01:39

Euronext Dublin (XMSM)

2223907

22

33.13

EUR

16:01:39

Euronext Dublin (XMSM)

2223911

27

33.13

EUR

16:01:39

Euronext Dublin (XMSM)

2223909

63

33.12

EUR

16:01:59

Euronext Dublin (XMSM)

2224350

27

33.13

EUR

16:02:24

Euronext Dublin (XMSM)

2225133

210

33.13

EUR

16:02:24

Euronext Dublin (XMSM)

2225131

69

33.13

EUR

16:02:24

Euronext Dublin (XMSM)

2225128

183

33.13

EUR

16:02:24

Euronext Dublin (XMSM)

2225126

258

33.12

EUR

16:03:10

Euronext Dublin (XMSM)

2226398

223

33.12

EUR

16:03:12

Euronext Dublin (XMSM)

2226445

156

33.15

EUR

16:04:21

Euronext Dublin (XMSM)

2228122

98

33.15

EUR

16:04:21

Euronext Dublin (XMSM)

2228120

272

33.12

EUR

16:04:24

Euronext Dublin (XMSM)

2228237

237

33.12

EUR

16:04:24

Euronext Dublin (XMSM)

2228232

278

33.14

EUR

16:04:24

Euronext Dublin (XMSM)

2228223

165

33.11

EUR

16:05:35

Euronext Dublin (XMSM)

2230027

72

33.11

EUR

16:05:35

Euronext Dublin (XMSM)

2230029

275

33.11

EUR

16:05:35

Euronext Dublin (XMSM)

2230020

74

33.11

EUR

16:06:21

Euronext Dublin (XMSM)

2232015

175

33.11

EUR

16:06:21

Euronext Dublin (XMSM)

2232013

158

33.10

EUR

16:06:32

Euronext Dublin (XMSM)

2232242

115

33.10

EUR

16:06:32

Euronext Dublin (XMSM)

2232240

166

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235943

165

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235941

175

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235939

82

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235936

130

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235934

154

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235932

175

33.14

EUR

16:08:24

Euronext Dublin (XMSM)

2235930

68

33.14

EUR

16:09:06

Euronext Dublin (XMSM)

2237021

91

33.14

EUR

16:09:13

Euronext Dublin (XMSM)

2237258

111

33.14

EUR

16:09:29

Euronext Dublin (XMSM)

2237703

142

33.14

EUR

16:09:29

Euronext Dublin (XMSM)

2237684

253

33.14

EUR

16:09:29

Euronext Dublin (XMSM)

2237679

81

33.14

EUR

16:09:31

Euronext Dublin (XMSM)

2237891

136

33.14

EUR

16:09:31

Euronext Dublin (XMSM)

2237889

50

33.14

EUR

16:09:31

Euronext Dublin (XMSM)

2237887

258

33.16

EUR

16:10:30

Euronext Dublin (XMSM)

2239832

243

33.15

EUR

16:10:32

Euronext Dublin (XMSM)

2239889

250

33.15

EUR

16:11:16

Euronext Dublin (XMSM)

2241068

110

33.14

EUR

16:11:32

Euronext Dublin (XMSM)

2241506

165

33.13

EUR

16:11:32

Euronext Dublin (XMSM)

2241504

257

33.15

EUR

16:11:32

Euronext Dublin (XMSM)

2241485

260

33.11

EUR

16:12:04

Euronext Dublin (XMSM)

2243125

227

33.08

EUR

16:12:39

Euronext Dublin (XMSM)

2244544

232

33.08

EUR

16:12:45

Euronext Dublin (XMSM)

2244774

13

33.08

EUR

16:12:45

Euronext Dublin (XMSM)

2244771

9

33.08

EUR

16:13:23

Euronext Dublin (XMSM)

2246057

192

33.08

EUR

16:13:23

Euronext Dublin (XMSM)

2246055

116

33.08

EUR

16:13:23

Euronext Dublin (XMSM)

2246048

120

33.08

EUR

16:13:23

Euronext Dublin (XMSM)

2246046

214

33.06

EUR

16:13:59

Euronext Dublin (XMSM)

2246991

12

33.06

EUR

16:13:59

Euronext Dublin (XMSM)

2246982

171

33.06

EUR

16:14:49

Euronext Dublin (XMSM)

2248646

116

33.06

EUR

16:14:49

Euronext Dublin (XMSM)

2248644

70

33.05

EUR

16:14:51

Euronext Dublin (XMSM)

2248710

175

33.05

EUR

16:14:53

Euronext Dublin (XMSM)

2248845

1

33.05

EUR

16:14:54

Euronext Dublin (XMSM)

2248985

175

33.05

EUR

16:15:32

Euronext Dublin (XMSM)

2250480

64

33.05

EUR

16:15:32

Euronext Dublin (XMSM)

2250482

73

33.05

EUR

16:15:32

Euronext Dublin (XMSM)

2250474

270

33.05

EUR

16:15:32

Euronext Dublin (XMSM)

2250472

270

33.04

EUR

16:15:56

Euronext Dublin (XMSM)

2251470

277

33.05

EUR

16:15:56

Euronext Dublin (XMSM)

2251448

160

33.01

EUR

16:16:46

Euronext Dublin (XMSM)

2253199

121

33.01

EUR

16:16:46

Euronext Dublin (XMSM)

2253197

266

33.01

EUR

16:17:11

Euronext Dublin (XMSM)

2254155

225

33.03

EUR

16:17:38

Euronext Dublin (XMSM)

2255038

67

33.03

EUR

16:17:48

Euronext Dublin (XMSM)

2255330

63

33.03

EUR

16:17:54

Euronext Dublin (XMSM)

2255542

62

33.03

EUR

16:18:01

Euronext Dublin (XMSM)

2255785

270

33.02

EUR

16:18:04

Euronext Dublin (XMSM)

2255923

44

33.03

EUR

16:18:04

Euronext Dublin (XMSM)

2255907

196

33.03

EUR

16:18:04

Euronext Dublin (XMSM)

2255905

117

33.03

EUR

16:18:04

Euronext Dublin (XMSM)

2255903

175

33.02

EUR

16:18:07

Euronext Dublin (XMSM)

2256181

50

33.02

EUR

16:18:07

Euronext Dublin (XMSM)

2256179

6

33.00

EUR

16:18:29

Euronext Dublin (XMSM)

2256991

288

33.00

EUR

16:18:30

Euronext Dublin (XMSM)

2257007

 

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
 
 
POSBKOBPFBKDDCB

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings